date,open,high,low,close,volume
2010-03-03,5.33282995223999,5.517783164978027,5.302003860473633,5.502370834350586,22047944.0
2010-03-04,5.502370834350586,5.502370834350586,5.502370834350586,5.502370834350586,0.0
2010-03-07,5.502370834350586,5.625672817230225,5.502370834350586,5.517783164978027,30901414.0
2010-03-08,5.533195972442627,5.564022064208984,5.502370834350586,5.517783164978027,14528569.0
2010-03-09,5.548608779907227,5.548608779907227,5.471545219421387,5.502370834350586,12424257.0
2010-03-10,5.471545219421387,5.486958026885986,5.456131935119629,5.486958026885986,7223192.0
2010-03-11,5.471545219421387,5.517783164978027,5.456131935119629,5.502370834350586,9147563.0
2010-03-14,5.502370834350586,5.564022064208984,5.486958026885986,5.517783164978027,22628001.0
2010-03-15,5.517783164978027,5.579434871673584,5.517783164978027,5.548608779907227,16225532.0
2010-03-16,5.548608779907227,5.7181501388549805,5.517783164978027,5.671910762786865,46156444.0
2010-03-17,5.671910762786865,5.671910762786865,5.671910762786865,5.671910762786865,0.0
2010-03-18,5.671910762786865,5.702736854553223,5.656498908996582,5.671910762786865,15221856.0
2010-03-21,5.671910762786865,5.73356294631958,5.671910762786865,5.702736854553223,15487395.0
2010-03-22,5.702736854553223,5.7181501388549805,5.671910762786865,5.7181501388549805,9473000.0
2010-03-23,5.702736854553223,5.73356294631958,5.671910762786865,5.7181501388549805,13012859.0
2010-03-24,5.73356294631958,5.856864929199219,5.73356294631958,5.856864929199219,42219270.0
2010-03-25,5.856864929199219,5.887691020965576,5.7952141761779785,5.826038837432861,30056613.0
2010-03-28,5.826038837432861,5.872278213500977,5.810626983642578,5.826038837432861,10759498.0
2010-03-29,5.826038837432861,5.826038837432861,5.826038837432861,5.826038837432861,0.0
2010-03-30,5.826038837432861,5.826038837432861,5.826038837432861,5.826038837432861,0.0
2010-03-31,5.841452121734619,5.933928966522217,5.7952141761779785,5.933928966522217,44082646.0
2010-04-01,5.903103828430176,5.918516159057617,5.826038837432861,5.856864929199219,29001399.0
2010-04-04,5.856864929199219,5.856864929199219,5.856864929199219,5.856864929199219,0.0
2010-04-05,5.856864929199219,5.856864929199219,5.856864929199219,5.856864929199219,0.0
2010-04-06,5.872278213500977,5.872278213500977,5.779800891876221,5.7952141761779785,16682360.0
2010-04-07,5.810626983642578,5.841452121734619,5.764388084411621,5.779800891876221,13569204.0
2010-04-08,5.764388084411621,5.7952141761779785,5.748974800109863,5.7952141761779785,11736962.0
2010-04-11,5.7952141761779785,5.841452121734619,5.779800891876221,5.841452121734619,17673746.0
2010-04-12,5.841452121734619,5.872278213500977,5.826038837432861,5.841452121734619,13716348.0
2010-04-13,5.841452121734619,5.872278213500977,5.826038837432861,5.826038837432861,9637684.0
2010-04-14,5.826038837432861,5.964755058288574,5.7952141761779785,5.949341773986816,40579046.0
2010-04-15,5.933928966522217,5.949341773986816,5.872278213500977,5.887691020965576,25645531.0
2010-04-18,5.856864929199219,6.057231903076172,5.826038837432861,5.949341773986816,35605334.0
2010-04-19,5.949341773986816,6.0264058113098145,5.856864929199219,5.903103828430176,29431049.0
2010-04-20,5.826038837432861,6.149707794189453,5.7952141761779785,6.088057041168213,73417068.0
2010-04-21,6.13429594039917,6.273011207580566,5.918516159057617,5.949341773986816,53818898.0
2010-04-22,5.949341773986816,6.0264058113098145,5.918516159057617,5.995580196380615,19437926.0
2010-04-25,5.995580196380615,5.995580196380615,5.995580196380615,5.995580196380615,0.0
2010-04-26,5.995580196380615,5.995580196380615,5.995580196380615,5.995580196380615,0.0
2010-04-27,6.257597923278809,6.396313190460205,6.195947170257568,6.319249153137207,41757316.0
2010-04-28,6.303835868835449,6.411725997924805,6.226771831512451,6.257597923278809,28958052.0
2010-04-29,6.165121078491211,6.273011207580566,6.13429594039917,6.226771831512451,39935623.0
2010-05-02,6.226771831512451,6.226771831512451,6.226771831512451,6.226771831512451,0.0
2010-05-03,6.427138805389404,6.51961612701416,6.427138805389404,6.473377227783203,43608290.0
2010-05-04,6.473377227783203,6.704568862915039,6.350074768066406,6.612092971801758,60947517.0
2010-05-05,6.673744201660156,6.719982147216797,6.51961612701416,6.51961612701416,39379939.0
2010-05-06,6.473377227783203,6.565854072570801,6.396313190460205,6.457963943481445,38452597.0
2010-05-09,6.457963943481445,6.457963943481445,6.457963943481445,6.457963943481445,0.0
2010-05-10,5.980167865753174,6.13429594039917,5.964755058288574,6.11888313293457,35964383.0
2010-05-11,6.257597923278809,6.303835868835449,6.211359977722168,6.242185115814209,34620409.0
2010-05-12,6.242185115814209,6.242185115814209,6.088057041168213,6.1034698486328125,16339645.0
2010-05-13,6.13429594039917,6.165121078491211,6.0264058113098145,6.13429594039917,19390053.0
2010-05-16,5.980167865753174,5.995580196380615,5.810626983642578,5.872278213500977,24623523.0
2010-05-17,5.887691020965576,5.903103828430176,5.73356294631958,5.872278213500977,24238532.0
2010-05-18,5.810626983642578,5.872278213500977,5.779800891876221,5.826038837432861,15485712.0
2010-05-19,5.918516159057617,5.918516159057617,5.841452121734619,5.903103828430176,24767459.0
2010-05-20,5.810626983642578,5.810626983642578,5.687324047088623,5.7181501388549805,23574918.0
2010-05-23,5.610260009765625,5.764388084411621,5.594847202301025,5.73356294631958,20101533.0
2010-05-24,5.748974800109863,5.764388084411621,5.656498908996582,5.671910762786865,13736377.0
2010-05-25,5.7181501388549805,5.748974800109863,5.471545219421387,5.579434871673584,17868146.0
2010-05-26,5.579434871673584,5.579434871673584,5.579434871673584,5.579434871673584,0.0
2010-05-27,5.1632890701293945,5.209527015686035,4.978334903717041,5.0399861335754395,35016638.0
2010-05-30,5.0399861335754395,5.0399861335754395,5.0399861335754395,5.0399861335754395,0.0
2010-05-31,5.471545219421387,5.471545219421387,5.178701877593994,5.255765914916992,27789595.0
2010-06-01,5.255765914916992,5.33282995223999,5.224939823150635,5.302003860473633,17573700.0
2010-06-02,5.209527015686035,5.240353107452393,5.0862250328063965,5.101637840270996,17316358.0
2010-06-03,5.070812225341797,5.178701877593994,5.070812225341797,5.132462978363037,12742486.0
2010-06-06,4.9320969581604,5.055398941040039,4.87044620513916,5.055398941040039,17144206.0
2010-06-07,5.055398941040039,5.070812225341797,4.993748188018799,5.0399861335754395,7042660.0
2010-06-08,4.978334903717041,5.224939823150635,4.9320969581604,5.132462978363037,14990665.0
2010-06-09,5.132462978363037,5.132462978363037,5.132462978363037,5.132462978363037,0.0
2010-06-10,5.132462978363037,5.132462978363037,5.132462978363037,5.132462978363037,0.0
2010-06-13,5.132462978363037,5.132462978363037,5.132462978363037,5.132462978363037,0.0
2010-06-14,5.456131935119629,5.471545219421387,5.363655090332031,5.379067897796631,10763709.0
2010-06-15,5.379067897796631,5.379067897796631,5.379067897796631,5.379067897796631,0.0
2010-06-16,5.425306797027588,5.486958026885986,5.409893989562988,5.440719127655029,7755522.0
2010-06-17,5.533195972442627,5.564022064208984,5.471545219421387,5.486958026885986,9713796.0
2010-06-20,5.517783164978027,5.564022064208984,5.456131935119629,5.471545219421387,6786007.0
2010-06-21,5.486958026885986,5.7181501388549805,5.486958026885986,5.687324047088623,21838624.0
2010-06-22,5.764388084411621,5.856864929199219,5.73356294631958,5.826038837432861,18488248.0
2010-06-23,5.764388084411621,5.810626983642578,5.656498908996582,5.687324047088623,14655256.0
2010-06-24,5.656498908996582,5.73356294631958,5.625672817230225,5.687324047088623,11226104.0
2010-06-27,5.687324047088623,5.687324047088623,5.687324047088623,5.687324047088623,0.0
2010-06-28,5.687324047088623,5.687324047088623,5.687324047088623,5.687324047088623,0.0
2010-06-29,5.687324047088623,5.687324047088623,5.687324047088623,5.687324047088623,0.0
2010-06-30,5.702736854553223,5.702736854553223,5.486958026885986,5.486958026885986,11004882.0
2010-07-01,5.379067897796631,5.456131935119629,5.363655090332031,5.394481182098389,12819685.0
2010-07-04,5.286591053009033,5.302003860473633,5.132462978363037,5.240353107452393,14101778.0
2010-07-05,5.240353107452393,5.27117919921875,5.178701877593994,5.240353107452393,7895510.0
2010-07-06,5.240353107452393,5.302003860473633,5.224939823150635,5.240353107452393,6835495.0
2010-07-07,5.302003860473633,5.363655090332031,5.27117919921875,5.363655090332031,9136630.0
2010-07-08,5.302003860473633,5.302003860473633,5.240353107452393,5.255765914916992,7101063.0
2010-07-11,5.440719127655029,5.533195972442627,5.440719127655029,5.471545219421387,8521317.0
2010-07-12,5.456131935119629,5.564022064208984,5.425306797027588,5.517783164978027,7818421.0
2010-07-13,5.486958026885986,5.517783164978027,5.440719127655029,5.471545219421387,3717480.0
2010-07-14,5.471545219421387,5.471545219421387,5.471545219421387,5.471545219421387,0.0
2010-07-15,5.486958026885986,5.625672817230225,5.486958026885986,5.533195972442627,19155680.0
2010-07-18,5.440719127655029,5.471545219421387,5.394481182098389,5.471545219421387,4687349.0
2010-07-19,5.456131935119629,5.517783164978027,5.456131935119629,5.486958026885986,5154538.0
2010-07-20,5.456131935119629,5.564022064208984,5.440719127655029,5.548608779907227,7291330.0
2010-07-21,5.564022064208984,5.579434871673584,5.440719127655029,5.440719127655029,5602046.0
2010-07-22,5.471545219421387,5.502370834350586,5.394481182098389,5.456131935119629,4471045.0
2010-07-25,5.502370834350586,5.579434871673584,5.502370834350586,5.548608779907227,9246214.0
2010-07-26,5.533195972442627,5.579434871673584,5.517783164978027,5.548608779907227,4560098.0
2010-07-27,5.533195972442627,5.533195972442627,5.440719127655029,5.456131935119629,6941838.0
2010-07-28,5.486958026885986,5.579434871673584,5.486958026885986,5.486958026885986,10784406.0
2010-07-29,5.517783164978027,5.671910762786865,5.517783164978027,5.594847202301025,11542234.0
2010-08-01,5.610260009765625,5.764388084411621,5.610260009765625,5.73356294631958,9675980.0
2010-08-02,5.748974800109863,5.995580196380615,5.748974800109863,5.980167865753174,18255153.0
2010-08-03,6.010993003845215,6.303835868835449,6.010993003845215,6.226771831512451,38385600.0
2010-08-04,6.303835868835449,6.319249153137207,6.1034698486328125,6.11888313293457,13554723.0
2010-08-05,6.088057041168213,6.195947170257568,6.010993003845215,6.13429594039917,9070166.0
2010-08-08,6.13429594039917,6.195947170257568,6.13429594039917,6.165121078491211,4969627.0
2010-08-09,6.149707794189453,6.165121078491211,6.11888313293457,6.13429594039917,3285440.0
2010-08-10,6.13429594039917,6.195947170257568,6.13429594039917,6.149707794189453,4185085.0
2010-08-11,6.165121078491211,6.165121078491211,6.0264058113098145,6.041819095611572,5794912.0
2010-08-12,6.010993003845215,6.0264058113098145,5.856864929199219,6.010993003845215,4894777.0
2010-08-15,5.887691020965576,5.949341773986816,5.856864929199219,5.887691020965576,5209155.0
2010-08-16,5.856864929199219,6.0264058113098145,5.856864929199219,5.980167865753174,3151386.0
2010-08-17,5.995580196380615,6.010993003845215,5.933928966522217,5.949341773986816,3106274.0
2010-08-18,5.964755058288574,6.088057041168213,5.949341773986816,6.057231903076172,5286724.0
2010-08-19,6.072644233703613,6.211359977722168,6.072644233703613,6.1034698486328125,9171004.0
2010-08-22,6.165121078491211,6.211359977722168,6.088057041168213,6.165121078491211,9509723.0
2010-08-23,6.165121078491211,6.226771831512451,6.149707794189453,6.149707794189453,4852582.0
2010-08-24,6.149707794189453,6.165121078491211,6.13429594039917,6.149707794189453,2654400.0
2010-08-25,6.149707794189453,6.149707794189453,5.872278213500977,5.933928966522217,8185093.0
2010-08-26,5.856864929199219,5.918516159057617,5.841452121734619,5.887691020965576,6090176.0
2010-08-29,5.964755058288574,6.072644233703613,5.964755058288574,6.010993003845215,3991934.0
2010-08-30,5.980167865753174,6.0264058113098145,5.964755058288574,6.010993003845215,1779510.0
2010-08-31,5.980167865753174,6.072644233703613,5.980167865753174,6.010993003845215,2703700.0
2010-09-01,5.949341773986816,6.010993003845215,5.933928966522217,5.995580196380615,2325186.0
2010-09-02,6.041819095611572,6.11888313293457,6.0264058113098145,6.088057041168213,4286582.0
2010-09-05,6.195947170257568,6.273011207580566,6.1805338859558105,6.273011207580566,7716535.0
2010-09-06,6.257597923278809,6.535027980804443,6.226771831512451,6.396313190460205,20860798.0
2010-09-07,6.396313190460205,6.658330917358398,6.396313190460205,6.5812668800354,23981677.0
2010-09-09,6.5812668800354,6.5812668800354,6.5812668800354,6.5812668800354,0.0
2010-09-12,6.5812668800354,6.5812668800354,6.5812668800354,6.5812668800354,0.0
2010-09-14,6.5812668800354,6.5812668800354,6.5812668800354,6.5812668800354,0.0
2010-09-15,6.8124589920043945,6.843285083770752,6.658330917358398,6.704568862915039,15035599.0
2010-09-16,6.704568862915039,6.951173782348633,6.596680164337158,6.843285083770752,22038189.0
2010-09-19,6.874110221862793,7.089889049530029,6.843285083770752,6.92034912109375,25482744.0
2010-09-20,6.92034912109375,6.951173782348633,6.766221046447754,6.797046184539795,12452532.0
2010-09-21,6.781632900238037,6.904935836791992,6.766221046447754,6.8124589920043945,17255957.0
2010-09-22,6.843285083770752,6.858696937561035,6.781632900238037,6.797046184539795,7569823.0
2010-09-26,6.874110221862793,6.889523029327393,6.719982147216797,6.750807762145996,10598454.0
2010-09-27,6.766221046447754,6.951173782348633,6.7353949546813965,6.874110221862793,24080575.0
2010-09-28,6.889523029327393,6.889523029327393,6.7353949546813965,6.781632900238037,14872491.0
2010-09-29,6.781632900238037,6.781632900238037,6.781632900238037,6.781632900238037,0.0
2010-09-30,6.7353949546813965,6.766221046447754,6.704568862915039,6.704568862915039,13479471.0
2010-10-03,6.781632900238037,6.781632900238037,6.673744201660156,6.719982147216797,10418104.0
2010-10-04,6.719982147216797,6.766221046447754,6.658330917358398,6.750807762145996,11782732.0
2010-10-05,6.7353949546813965,6.889523029327393,6.7353949546813965,6.858696937561035,23593039.0
2010-10-06,6.843285083770752,6.951173782348633,6.827871799468994,6.889523029327393,26077769.0
2010-10-07,6.92034912109375,7.028237819671631,6.904935836791992,6.98199987411499,28859725.0
2010-10-10,7.012825012207031,7.182365894317627,7.012825012207031,7.166953086853027,25323110.0
2010-10-11,7.151541233062744,7.32108211517334,7.089889049530029,7.228604793548584,20468163.0
2010-10-12,7.228604793548584,7.274843215942383,7.151541233062744,7.182365894317627,17596732.0
2010-10-13,7.151541233062744,7.151541233062744,6.997413158416748,7.136127948760986,15907196.0
2010-10-14,7.059063911437988,7.105301856994629,7.012825012207031,7.105301856994629,15193276.0
2010-10-17,7.043651103973389,7.120715141296387,6.98199987411499,6.98199987411499,14271429.0
2010-10-18,6.997413158416748,7.074477195739746,6.858696937561035,6.889523029327393,13490935.0
2010-10-19,6.951173782348633,7.012825012207031,6.858696937561035,6.92034912109375,9674696.0
2010-10-20,6.935760974884033,6.951173782348633,6.7353949546813965,6.766221046447754,11272835.0
2010-10-21,6.689157009124756,6.781632900238037,6.673744201660156,6.719982147216797,5797945.0
2010-10-24,6.565854072570801,6.658330917358398,6.442552089691162,6.658330917358398,12853209.0
2010-10-25,6.658330917358398,6.781632900238037,6.642918109893799,6.750807762145996,13557545.0
2010-10-26,6.766221046447754,6.889523029327393,6.750807762145996,6.843285083770752,8839134.0
2010-10-27,6.858696937561035,7.028237819671631,6.858696937561035,6.966587066650391,16396211.0
2010-10-28,6.966587066650391,7.074477195739746,6.92034912109375,6.997413158416748,15852141.0
2010-10-31,6.997413158416748,7.105301856994629,6.997413158416748,7.012825012207031,16505734.0
2010-11-01,6.997413158416748,7.028237819671631,6.966587066650391,6.98199987411499,6463457.0
2010-11-02,6.874110221862793,6.966587066650391,6.797046184539795,6.92034912109375,11467449.0
2010-11-03,6.92034912109375,6.997413158416748,6.904935836791992,6.935760974884033,7142032.0
2010-11-04,6.935760974884033,6.935760974884033,6.935760974884033,6.935760974884033,0.0
2010-11-07,7.059063911437988,7.074477195739746,6.874110221862793,7.012825012207031,15270316.0
2010-11-08,6.997413158416748,7.136127948760986,6.997413158416748,7.120715141296387,14964522.0
2010-11-09,7.120715141296387,7.182365894317627,7.089889049530029,7.120715141296387,14013144.0
2010-11-10,7.120715141296387,7.151541233062744,7.043651103973389,7.059063911437988,14943481.0
2010-11-11,,,,,
2010-11-14,7.059063911437988,7.059063911437988,7.059063911437988,7.059063911437988,0.0
2010-11-18,7.059063911437988,7.059063911437988,7.059063911437988,7.059063911437988,0.0
2010-11-21,7.028237819671631,7.059063911437988,6.92034912109375,6.92034912109375,6995449.0
2010-11-22,6.92034912109375,6.98199987411499,6.92034912109375,6.92034912109375,5247409.0
2010-11-23,6.904935836791992,6.904935836791992,6.797046184539795,6.843285083770752,6225839.0
2010-11-24,6.827871799468994,6.827871799468994,6.165121078491211,6.596680164337158,66885294.0
2010-11-25,,,,,
2010-11-28,6.658330917358398,6.673744201660156,6.504202842712402,6.550440788269043,10621233.0
2010-11-29,6.550440788269043,6.642918109893799,6.550440788269043,6.612092971801758,7708941.0
2010-11-30,6.565854072570801,6.596680164337158,6.488790035247803,6.565854072570801,6239750.0
2010-12-01,6.596680164337158,6.612092971801758,6.473377227783203,6.488790035247803,14137703.0
2010-12-02,,,,,
2010-12-05,6.51961612701416,6.565854072570801,6.51961612701416,6.550440788269043,10832568.0
2010-12-06,6.565854072570801,6.689157009124756,6.550440788269043,6.627504825592041,17633789.0
2010-12-07,,,,,
2010-12-08,6.704568862915039,6.781632900238037,6.673744201660156,6.750807762145996,13629268.0
2010-12-09,6.750807762145996,6.750807762145996,6.750807762145996,6.750807762145996,0.0
2010-12-12,6.827871799468994,6.827871799468994,6.766221046447754,6.8124589920043945,10341615.0
2010-12-13,6.797046184539795,6.8124589920043945,6.627504825592041,6.7353949546813965,13006221.0
2010-12-14,6.719982147216797,6.766221046447754,6.673744201660156,6.689157009124756,7177188.0
2010-12-15,6.689157009124756,6.704568862915039,6.642918109893799,6.658330917358398,7518414.0
2010-12-16,,,,,
2010-12-19,6.689157009124756,6.719982147216797,6.689157009124756,6.719982147216797,4646334.0
2010-12-20,6.719982147216797,6.7353949546813965,6.689157009124756,6.719982147216797,7101841.0
2010-12-21,6.7353949546813965,6.827871799468994,6.719982147216797,6.797046184539795,12848138.0
2010-12-22,6.766221046447754,6.797046184539795,6.704568862915039,6.750807762145996,9534192.0
2010-12-23,6.750807762145996,6.750807762145996,6.750807762145996,6.750807762145996,0.0
2010-12-26,6.766221046447754,6.827871799468994,6.750807762145996,6.797046184539795,10539811.0
2010-12-27,6.797046184539795,6.797046184539795,6.704568862915039,6.719982147216797,8267882.0
2010-12-28,6.719982147216797,6.781632900238037,6.704568862915039,6.7353949546813965,7602039.0
2010-12-29,6.7353949546813965,6.766221046447754,6.704568862915039,6.719982147216797,9233741.0
2010-12-30,,,,,
2011-01-02,6.797046184539795,6.904935836791992,6.797046184539795,6.858696937561035,24001362.0
2011-01-03,6.843285083770752,6.874110221862793,6.8124589920043945,6.843285083770752,13445249.0
2011-01-04,6.858696937561035,6.904935836791992,6.843285083770752,6.874110221862793,10665278.0
2011-01-05,6.874110221862793,6.889523029327393,6.843285083770752,6.874110221862793,8459602.0
2011-01-06,20.622331619262695,20.622331619262695,20.622331619262695,20.622331619262695,0.0
2011-01-09,7.38273286819458,7.4443840980529785,7.244017124176025,7.290256023406982,28616071.0
2011-01-10,7.274843215942383,7.38273286819458,7.151541233062744,7.228604793548584,22444942.0
2011-01-11,7.259429931640625,7.305668830871582,7.213191986083984,7.305668830871582,10262859.0
2011-01-12,7.290256023406982,7.3673200607299805,7.259429931640625,7.351906776428223,11107329.0
2011-01-13,,,,,
2011-01-16,7.3673200607299805,7.398146152496338,7.32108211517334,7.351906776428223,8665960.0
2011-01-17,7.351906776428223,7.351906776428223,7.244017124176025,7.259429931640625,6190557.0
2011-01-18,7.259429931640625,7.32108211517334,7.151541233062744,7.197779178619385,6577102.0
2011-01-19,7.012825012207031,7.166953086853027,6.935760974884033,7.136127948760986,15535709.0
2011-01-20,,,,,
2011-01-23,7.182365894317627,7.490622043609619,7.182365894317627,7.4443840980529785,17986421.0
2011-01-24,7.459796905517578,7.598512172698975,7.459796905517578,7.536860942840576,14241788.0
2011-01-25,7.536860942840576,7.613924980163574,7.475210189819336,7.536860942840576,10026277.0
2011-01-26,7.490622043609619,7.583098888397217,7.475210189819336,7.506034851074219,10414487.0
2011-01-27,,,,,
2011-01-30,6.797046184539795,7.043651103973389,6.797046184539795,6.997413158416748,21434292.0
2011-01-31,7.028237819671631,7.074477195739746,6.719982147216797,6.827871799468994,19371692.0
2011-02-01,6.858696937561035,7.012825012207031,6.858696937561035,6.951173782348633,20125111.0
2011-02-02,7.089889049530029,7.274843215942383,7.089889049530029,7.197779178619385,25167866.0
2011-02-03,,,,,
2011-02-06,7.32108211517334,7.398146152496338,7.32108211517334,7.38273286819458,6761293.0
2011-02-07,7.398146152496338,7.428970813751221,7.38273286819458,7.398146152496338,5467956.0
2011-02-08,7.398146152496338,7.413558006286621,7.305668830871582,7.32108211517334,6326149.0
2011-02-09,7.336493968963623,7.38273286819458,7.32108211517334,7.32108211517334,5569340.0
2011-02-10,,,,,
2011-02-13,7.459796905517578,7.706401824951172,7.3673200607299805,7.583098888397217,46848437.0
2011-02-14,7.613924980163574,7.644750118255615,7.552274227142334,7.598512172698975,13892183.0
2011-02-15,7.583098888397217,7.613924980163574,7.475210189819336,7.490622043609619,11887220.0
2011-02-16,7.4443840980529785,7.4443840980529785,7.336493968963623,7.398146152496338,19630344.0
2011-02-17,7.398146152496338,7.398146152496338,7.398146152496338,7.398146152496338,0.0
2011-02-20,7.228604793548584,7.336493968963623,7.197779178619385,7.213191986083984,11009349.0
2011-02-21,7.32108211517334,7.351906776428223,7.166953086853027,7.213191986083984,19794275.0
2011-02-22,7.197779178619385,7.213191986083984,7.105301856994629,7.197779178619385,9049183.0
2011-02-23,7.228604793548584,7.32108211517334,7.043651103973389,7.089889049530029,25353394.0
2011-02-24,7.089889049530029,7.089889049530029,7.089889049530029,7.089889049530029,0.0
2011-02-27,7.120715141296387,7.166953086853027,6.704568862915039,6.766221046447754,31946366.0
2011-02-28,6.689157009124756,6.889523029327393,6.658330917358398,6.781632900238037,27934261.0
2011-03-01,6.858696937561035,6.858696937561035,6.211359977722168,6.411725997924805,32082017.0
2011-03-02,6.226771831512451,6.288424015045166,5.810626983642578,6.149707794189453,37229143.0
2011-03-03,6.149707794189453,6.149707794189453,6.149707794189453,6.149707794189453,0.0
2011-03-06,6.827871799468994,6.951173782348633,6.642918109893799,6.889523029327393,25868099.0
2011-03-07,6.781632900238037,6.966587066650391,6.719982147216797,6.966587066650391,16515203.0
2011-03-08,6.98199987411499,7.074477195739746,6.966587066650391,6.997413158416748,26091004.0
2011-03-09,6.997413158416748,7.043651103973389,6.904935836791992,6.904935836791992,19244184.0
2011-03-10,,,,,
2011-03-13,7.228604793548584,7.290256023406982,7.074477195739746,7.120715141296387,12088578.0
2011-03-14,6.997413158416748,7.182365894317627,6.966587066650391,7.120715141296387,10965360.0
2011-03-15,6.935760974884033,7.059063911437988,6.843285083770752,6.874110221862793,8604388.0
2011-03-16,6.966587066650391,7.028237819671631,6.858696937561035,6.935760974884033,8471829.0
2011-03-17,,,,,
2011-03-20,7.290256023406982,7.305668830871582,7.182365894317627,7.274843215942383,15980810.0
2011-03-21,,,,,
2011-03-22,7.259429931640625,7.351906776428223,7.259429931640625,7.274843215942383,6274896.0
2011-03-23,7.244017124176025,7.305668830871582,7.182365894317627,7.305668830871582,5004235.0
2011-03-24,7.305668830871582,7.305668830871582,7.305668830871582,7.305668830871582,0.0
2011-03-27,7.629337787628174,7.660162925720215,7.552274227142334,7.567686080932617,7629007.0
2011-03-28,7.583098888397217,7.706401824951172,7.552274227142334,7.552274227142334,13317093.0
2011-03-29,7.567686080932617,7.629337787628174,7.552274227142334,7.583098888397217,4529616.0
2011-03-30,7.598512172698975,7.613924980163574,7.490622043609619,7.583098888397217,6541745.0
2011-03-31,,,,,
2011-04-03,7.8297038078308105,7.8297038078308105,7.660162925720215,7.737226963043213,12948935.0
2011-04-04,7.706401824951172,7.76805305480957,7.644750118255615,7.675576210021973,8542439.0
2011-04-05,7.660162925720215,7.706401824951172,7.536860942840576,7.567686080932617,8558127.0
2011-04-06,7.583098888397217,7.891355037689209,7.521448135375977,7.8297038078308105,17876370.0
2011-04-07,,,,,
2011-04-10,7.8297038078308105,7.8297038078308105,7.8297038078308105,7.8297038078308105,0.0
2011-04-11,7.706401824951172,7.737226963043213,7.629337787628174,7.675576210021973,6157257.0
2011-04-12,7.613924980163574,7.690989017486572,7.598512172698975,7.644750118255615,2962400.0
2011-04-13,7.644750118255615,7.706401824951172,7.598512172698975,7.690989017486572,3441904.0
2011-04-14,7.690989017486572,7.690989017486572,7.690989017486572,7.690989017486572,0.0
2011-04-17,7.660162925720215,7.891355037689209,7.660162925720215,7.737226963043213,13432850.0
2011-04-18,7.737226963043213,7.76805305480957,7.644750118255615,7.706401824951172,8320796.0
2011-04-19,7.737226963043213,7.76805305480957,7.660162925720215,7.690989017486572,5267451.0
2011-04-20,7.706401824951172,8.29208755493164,7.706401824951172,8.199610710144043,29691057.0
2011-04-21,,,,,
2011-04-24,8.230437278747559,8.631170272827148,8.230437278747559,8.53869342803955,40151486.0
2011-04-25,8.56951904296875,8.600343704223633,8.353738784790039,8.446215629577637,20178719.0
2011-04-26,8.446215629577637,8.507866859436035,8.353738784790039,8.415390968322754,7061865.0
2011-04-27,8.415390968322754,8.631170272827148,8.384565353393555,8.507866859436035,13895222.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,8.477042198181152,8.600343704223633,8.415390968322754,8.477042198181152,11400738.0
2011-05-03,8.477042198181152,8.477042198181152,8.477042198181152,8.477042198181152,0.0
2011-05-04,8.415390968322754,8.446215629577637,8.384565353393555,8.384565353393555,3707712.0
2011-05-05,8.384565353393555,8.384565353393555,8.384565353393555,8.384565353393555,0.0
2011-05-08,8.29208755493164,8.477042198181152,8.230437278747559,8.353738784790039,8301597.0
2011-05-09,8.600343704223633,8.723647117614746,8.507866859436035,8.600343704223633,21282768.0
2011-05-10,8.723647117614746,8.754471778869629,8.53869342803955,8.56951904296875,11467679.0
2011-05-11,8.600343704223633,8.600343704223633,8.415390968322754,8.477042198181152,12066584.0
2011-05-12,,,,,
2011-05-15,8.415390968322754,8.477042198181152,8.322914123535156,8.384565353393555,4849104.0
2011-05-16,8.322914123535156,8.384565353393555,8.16878604888916,8.230437278747559,9085650.0
2011-05-17,8.199610710144043,8.322914123535156,8.137960433959961,8.261262893676758,6058959.0
2011-05-18,8.261262893676758,8.446215629577637,8.230437278747559,8.384565353393555,5881927.0
2011-05-19,,,,,
2011-05-22,8.507866859436035,8.53869342803955,8.384565353393555,8.415390968322754,6840500.0
2011-05-23,8.322914123535156,8.384565353393555,8.29208755493164,8.353738784790039,5785258.0
2011-05-24,8.477042198181152,8.53869342803955,8.353738784790039,8.446215629577637,10337791.0
2011-05-25,8.384565353393555,8.631170272827148,8.384565353393555,8.53869342803955,17486889.0
2011-05-26,,,,,
2011-05-29,8.631170272827148,8.661994934082031,8.56951904296875,8.600343704223633,5020147.0
2011-05-30,8.600343704223633,8.631170272827148,8.507866859436035,8.53869342803955,4805867.0
2011-05-31,8.53869342803955,8.56951904296875,8.477042198181152,8.507866859436035,3783808.0
2011-06-01,8.53869342803955,8.56951904296875,8.477042198181152,8.507866859436035,4686431.0
2011-06-02,,,,,
2011-06-05,8.446215629577637,8.446215629577637,8.322914123535156,8.353738784790039,4849244.0
2011-06-06,8.384565353393555,8.507866859436035,8.322914123535156,8.477042198181152,7478733.0
2011-06-07,8.507866859436035,8.661994934082031,8.353738784790039,8.446215629577637,15474523.0
2011-06-08,8.446215629577637,8.446215629577637,8.322914123535156,8.353738784790039,7445643.0
2011-06-09,,,,,
2011-06-12,8.29208755493164,8.384565353393555,8.230437278747559,8.322914123535156,6438996.0
2011-06-13,8.353738784790039,8.415390968322754,8.29208755493164,8.322914123535156,5072130.0
2011-06-14,8.322914123535156,8.53869342803955,8.322914123535156,8.507866859436035,8605568.0
2011-06-15,8.507866859436035,8.631170272827148,8.384565353393555,8.477042198181152,9606240.0
2011-06-16,,,,,
2011-06-19,8.507866859436035,8.53869342803955,8.29208755493164,8.322914123535156,4657766.0
2011-06-20,8.29208755493164,8.29208755493164,8.107134819030762,8.107134819030762,7628887.0
2011-06-21,8.199610710144043,8.261262893676758,8.137960433959961,8.261262893676758,6763905.0
2011-06-22,8.261262893676758,8.29208755493164,8.137960433959961,8.16878604888916,5249268.0
2011-06-23,,,,,
2011-06-26,8.16878604888916,8.322914123535156,8.137960433959961,8.29208755493164,3806883.0
2011-06-27,8.29208755493164,8.322914123535156,8.230437278747559,8.322914123535156,2909950.0
2011-06-28,8.322914123535156,8.384565353393555,8.261262893676758,8.322914123535156,4525905.0
2011-06-29,8.353738784790039,8.477042198181152,8.322914123535156,8.384565353393555,7338440.0
2011-06-30,,,,,
2011-07-03,8.507866859436035,8.507866859436035,8.446215629577637,8.477042198181152,2865883.0
2011-07-04,8.446215629577637,8.446215629577637,8.353738784790039,8.384565353393555,4898592.0
2011-07-05,8.384565353393555,8.415390968322754,8.322914123535156,8.384565353393555,4415332.0
2011-07-06,8.353738784790039,8.415390968322754,8.261262893676758,8.322914123535156,3515291.0
2011-07-07,,,,,
2011-07-10,8.261262893676758,8.261262893676758,8.199610710144043,8.230437278747559,2066528.0
2011-07-11,8.230437278747559,8.261262893676758,8.199610710144043,8.230437278747559,1722324.0
2011-07-12,8.199610710144043,8.230437278747559,8.045482635498047,8.076309204101562,5943885.0
2011-07-13,8.137960433959961,8.16878604888916,7.983831882476807,8.045482635498047,4754209.0
2011-07-14,,,,,
2011-07-17,8.16878604888916,8.16878604888916,7.983831882476807,8.107134819030762,3728361.0
2011-07-18,8.107134819030762,8.16878604888916,8.045482635498047,8.16878604888916,3754105.0
2011-07-19,8.137960433959961,8.16878604888916,8.045482635498047,8.137960433959961,2669874.0
2011-07-20,8.137960433959961,8.16878604888916,8.107134819030762,8.16878604888916,2124000.0
2011-07-21,8.16878604888916,8.16878604888916,8.16878604888916,8.16878604888916,0.0
2011-07-24,8.230437278747559,8.230437278747559,8.16878604888916,8.230437278747559,1966773.0
2011-07-25,8.16878604888916,8.199610710144043,8.076309204101562,8.076309204101562,3304320.0
2011-07-26,8.045482635498047,8.16878604888916,8.045482635498047,8.137960433959961,1909078.0
2011-07-27,8.107134819030762,8.137960433959961,8.045482635498047,8.107134819030762,1803062.0
2011-07-28,,,,,
2011-07-31,7.983831882476807,8.137960433959961,7.983831882476807,8.076309204101562,2149608.0
2011-08-01,8.107134819030762,8.230437278747559,8.107134819030762,8.199610710144043,1819276.0
2011-08-02,8.107134819030762,8.137960433959961,8.045482635498047,8.076309204101562,1955468.0
2011-08-03,8.014657974243164,8.045482635498047,7.953005790710449,8.045482635498047,4161728.0
2011-08-04,,,,,
2011-08-07,7.552274227142334,7.706401824951172,7.459796905517578,7.552274227142334,5826512.0
2011-08-08,7.567686080932617,7.644750118255615,7.4443840980529785,7.490622043609619,4434235.0
2011-08-09,7.244017124176025,7.490622043609619,7.059063911437988,7.490622043609619,19224107.0
2011-08-10,7.598512172698975,7.737226963043213,7.598512172698975,7.660162925720215,8981571.0
2011-08-11,,,,,
2011-08-14,7.860529899597168,7.860529899597168,7.690989017486572,7.76805305480957,6033211.0
2011-08-15,7.798878192901611,7.891355037689209,7.798878192901611,7.798878192901611,2368569.0
2011-08-16,7.798878192901611,7.922181129455566,7.798878192901611,7.891355037689209,4752749.0
2011-08-17,7.860529899597168,8.014657974243164,7.798878192901611,7.983831882476807,4578475.0
2011-08-18,,,,,
2011-08-21,7.860529899597168,8.16878604888916,7.860529899597168,8.076309204101562,3535946.0
2011-08-22,8.137960433959961,8.137960433959961,8.045482635498047,8.107134819030762,3335071.0
2011-08-23,8.076309204101562,8.29208755493164,8.076309204101562,8.16878604888916,3758826.0
2011-08-24,,,,,
2011-08-25,8.16878604888916,8.16878604888916,8.16878604888916,8.16878604888916,0.0
2011-08-28,8.16878604888916,8.16878604888916,8.16878604888916,8.16878604888916,0.0
2011-09-01,8.16878604888916,8.16878604888916,8.16878604888916,8.16878604888916,0.0
2011-09-04,8.384565353393555,8.507866859436035,8.384565353393555,8.477042198181152,1871401.0
2011-09-05,8.415390968322754,8.415390968322754,8.322914123535156,8.353738784790039,2026221.0
2011-09-06,8.29208755493164,8.384565353393555,8.230437278747559,8.261262893676758,2896403.0
2011-09-07,8.322914123535156,8.415390968322754,8.29208755493164,8.353738784790039,2489572.0
2011-09-08,,,,,
2011-09-11,8.29208755493164,8.322914123535156,8.261262893676758,8.29208755493164,1561130.0
2011-09-12,8.261262893676758,8.261262893676758,8.076309204101562,8.076309204101562,2963072.0
2011-09-13,8.199610710144043,8.199610710144043,8.045482635498047,8.137960433959961,3009818.0
2011-09-14,8.107134819030762,8.137960433959961,8.045482635498047,8.076309204101562,2948327.0
2011-09-15,,,,,
2011-09-18,8.199610710144043,8.230437278747559,8.107134819030762,8.16878604888916,1219505.0
2011-09-19,8.045482635498047,8.16878604888916,8.045482635498047,8.16878604888916,1840988.0
2011-09-20,8.16878604888916,8.16878604888916,8.16878604888916,8.16878604888916,0.0
2011-09-21,8.137960433959961,8.353738784790039,8.076309204101562,8.322914123535156,3932668.0
2011-09-22,8.322914123535156,8.322914123535156,8.322914123535156,8.322914123535156,0.0
2011-09-25,8.076309204101562,8.076309204101562,7.891355037689209,7.953005790710449,15486837.0
2011-09-26,7.922181129455566,7.922181129455566,7.8297038078308105,7.922181129455566,5822788.0
2011-09-27,8.014657974243164,8.045482635498047,7.953005790710449,8.014657974243164,8706332.0
2011-09-28,8.045482635498047,8.045482635498047,7.860529899597168,7.891355037689209,4689422.0
2011-09-29,7.891355037689209,7.891355037689209,7.891355037689209,7.891355037689209,0.0
2011-10-02,7.860529899597168,7.891355037689209,7.76805305480957,7.8297038078308105,2522321.0
2011-10-03,7.76805305480957,7.76805305480957,7.690989017486572,7.690989017486572,3774300.0
2011-10-04,7.675576210021973,7.675576210021973,7.583098888397217,7.613924980163574,2446920.0
2011-10-05,7.660162925720215,7.690989017486572,7.583098888397217,7.583098888397217,3393493.0
2011-10-06,,,,,
2011-10-09,7.706401824951172,7.8297038078308105,7.690989017486572,7.737226963043213,5844770.0
2011-10-10,7.737226963043213,7.76805305480957,7.690989017486572,7.706401824951172,1900413.0
2011-10-11,7.675576210021973,7.675576210021973,7.552274227142334,7.567686080932617,4387962.0
2011-10-12,7.598512172698975,7.598512172698975,7.536860942840576,7.536860942840576,2735816.0
2011-10-13,,,,,
2011-10-16,7.552274227142334,7.567686080932617,7.459796905517578,7.475210189819336,3251342.0
2011-10-17,7.490622043609619,7.567686080932617,7.475210189819336,7.567686080932617,2666740.0
2011-10-18,7.536860942840576,7.567686080932617,7.459796905517578,7.552274227142334,3242420.0
2011-10-19,7.536860942840576,7.552274227142334,7.475210189819336,7.536860942840576,2578401.0
2011-10-20,,,,,
2011-10-23,7.660162925720215,7.8297038078308105,7.660162925720215,7.76805305480957,4456963.0
2011-10-24,7.798878192901611,7.891355037689209,7.76805305480957,7.798878192901611,6429832.0
2011-10-25,7.798878192901611,7.860529899597168,7.737226963043213,7.798878192901611,2235806.0
2011-10-26,7.798878192901611,7.860529899597168,7.737226963043213,7.798878192901611,2235806.0
2011-10-27,,,,,
2011-10-30,8.014657974243164,8.137960433959961,7.983831882476807,8.045482635498047,5032101.0
2011-10-31,8.045482635498047,8.107134819030762,7.953005790710449,8.045482635498047,3422433.0
2011-11-01,8.014657974243164,8.076309204101562,7.953005790710449,8.076309204101562,4790468.0
2011-11-02,8.045482635498047,8.230437278747559,8.045482635498047,8.199610710144043,4577745.0
2011-11-03,,,,,
2011-11-06,8.199610710144043,8.199610710144043,8.199610710144043,8.199610710144043,0.0
2011-11-10,8.199610710144043,8.199610710144043,8.199610710144043,8.199610710144043,0.0
2011-11-13,8.137960433959961,8.29208755493164,8.137960433959961,8.199610710144043,2831178.0
2011-11-14,8.16878604888916,8.29208755493164,8.107134819030762,8.107134819030762,3220377.0
2011-11-15,8.107134819030762,8.107134819030762,8.014657974243164,8.014657974243164,2245045.0
2011-11-16,8.014657974243164,8.014657974243164,7.983831882476807,7.983831882476807,2037568.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,7.983831882476807,7.983831882476807,7.983831882476807,7.983831882476807,0.0
2011-11-22,7.8297038078308105,7.860529899597168,7.690989017486572,7.706401824951172,3653358.0
2011-11-23,7.706401824951172,7.706401824951172,7.706401824951172,7.706401824951172,0.0
2011-11-24,7.706401824951172,7.706401824951172,7.706401824951172,7.706401824951172,0.0
2011-11-27,7.629337787628174,7.629337787628174,7.629337787628174,7.629337787628174,0.0
2011-11-28,7.644750118255615,7.706401824951172,7.629337787628174,7.675576210021973,1625804.0
2011-11-29,7.675576210021973,7.675576210021973,7.675576210021973,7.675576210021973,0.0
2011-11-30,7.660162925720215,7.706401824951172,7.613924980163574,7.706401824951172,1010111.0
2011-12-01,,,,,
2011-12-04,7.76805305480957,7.8297038078308105,7.737226963043213,7.8297038078308105,2385150.0
2011-12-05,7.8297038078308105,7.8297038078308105,7.8297038078308105,7.8297038078308105,0.0
2011-12-06,7.8297038078308105,7.8297038078308105,7.8297038078308105,7.8297038078308105,0.0
2011-12-07,7.8297038078308105,7.8297038078308105,7.8297038078308105,7.8297038078308105,0.0
2011-12-08,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
2011-12-11,7.8297038078308105,7.8297038078308105,7.8297038078308105,7.8297038078308105,0.0
2011-12-12,8.107134819030762,8.16878604888916,8.014657974243164,8.045482635498047,2739533.0
2011-12-13,8.014657974243164,8.045482635498047,7.706401824951172,7.8297038078308105,2898515.0
2011-12-14,7.8297038078308105,7.953005790710449,7.798878192901611,7.922181129455566,2018808.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,7.8297038078308105,7.8297038078308105,7.8297038078308105,7.8297038078308105,0.0
2011-12-20,8.045482635498047,8.045482635498047,7.860529899597168,7.953005790710449,3352553.0
2011-12-21,7.953005790710449,7.953005790710449,7.953005790710449,7.953005790710449,0.0
2011-12-22,7.953005790710449,7.953005790710449,7.953005790710449,7.953005790710449,0.0
2011-12-25,7.953005790710449,7.953005790710449,7.953005790710449,7.953005790710449,0.0
2011-12-26,7.891355037689209,7.922181129455566,7.76805305480957,7.860529899597168,3522227.0
2011-12-27,7.860529899597168,7.860529899597168,7.737226963043213,7.737226963043213,2923020.0
2011-12-28,7.798878192901611,7.8297038078308105,7.690989017486572,7.737226963043213,3733950.0
2011-12-29,,,,,
2012-01-01,7.798878192901611,7.798878192901611,7.798878192901611,7.798878192901611,0.0
2012-01-02,7.798878192901611,7.798878192901611,7.798878192901611,7.798878192901611,0.0
2012-01-03,7.798878192901611,7.798878192901611,7.798878192901611,7.798878192901611,0.0
2012-01-04,7.798878192901611,7.798878192901611,7.798878192901611,7.798878192901611,0.0
2012-01-05,,,,,
2012-01-08,7.798878192901611,7.798878192901611,7.798878192901611,7.798878192901611,0.0
2012-01-09,7.798878192901611,7.798878192901611,7.798878192901611,7.798878192901611,0.0
2012-01-10,7.798878192901611,7.798878192901611,7.798878192901611,7.798878192901611,0.0
2012-01-11,7.690989017486572,7.798878192901611,7.644750118255615,7.76805305480957,3669131.0
2012-01-12,7.76805305480957,7.76805305480957,7.76805305480957,7.76805305480957,0.0
2012-01-15,7.76805305480957,7.798878192901611,7.706401824951172,7.798878192901611,3670045.0
2012-01-16,7.76805305480957,7.76805305480957,7.76805305480957,7.76805305480957,0.0
2012-01-17,7.690989017486572,7.706401824951172,7.644750118255615,7.675576210021973,3101330.0
2012-01-18,7.798878192901611,7.891355037689209,7.76805305480957,7.8297038078308105,8692068.0
2012-01-19,,,,,
2012-01-22,8.29208755493164,8.29208755493164,8.107134819030762,8.199610710144043,11932705.0
2012-01-23,7.8297038078308105,7.8297038078308105,7.8297038078308105,7.8297038078308105,0.0
2012-01-24,8.29208755493164,8.322914123535156,8.107134819030762,8.199610710144043,4870239.0
2012-01-25,8.16878604888916,8.199610710144043,8.076309204101562,8.137960433959961,3390178.0
2012-01-26,,,,,
2012-01-29,8.137960433959961,8.137960433959961,8.137960433959961,8.137960433959961,0.0
2012-01-30,8.56951904296875,8.661994934082031,8.53869342803955,8.631170272827148,9870650.0
2012-01-31,8.631170272827148,8.97025203704834,8.600343704223633,8.93942642211914,18513782.0
2012-02-01,8.93942642211914,9.278508186340332,8.785298347473145,8.908599853515625,16519774.0
2012-02-02,8.908599853515625,8.908599853515625,8.908599853515625,8.908599853515625,0.0
2012-02-05,8.877775192260742,8.93942642211914,8.816123962402344,8.93942642211914,3088120.0
2012-02-06,8.93942642211914,9.247681617736816,8.846948623657227,9.031903266906738,6896635.0
2012-02-07,9.001076698303223,9.09355354309082,8.93942642211914,8.93942642211914,3867271.0
2012-02-08,8.93942642211914,9.001076698303223,8.846948623657227,8.877775192260742,4612911.0
2012-02-09,,,,,
2012-02-12,8.877775192260742,8.908599853515625,8.69282054901123,8.785298347473145,5250864.0
2012-02-13,8.785298347473145,8.816123962402344,8.754471778869629,8.785298347473145,4085207.0
2012-02-14,8.785298347473145,8.816123962402344,8.69282054901123,8.723647117614746,5516247.0
2012-02-15,8.723647117614746,8.754471778869629,8.631170272827148,8.69282054901123,1953333.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,9.031903266906738,9.432636260986328,9.001076698303223,9.247681617736816,15322231.0
2012-02-21,9.525113105773926,9.74089241027832,9.216856002807617,9.34015941619873,27856387.0
2012-02-22,9.34015941619873,9.34015941619873,9.34015941619873,9.34015941619873,0.0
2012-02-23,9.34015941619873,9.34015941619873,9.34015941619873,9.34015941619873,0.0
2012-02-26,9.586764335632324,9.679241180419922,9.432636260986328,9.586764335632324,8077608.0
2012-02-27,9.586764335632324,9.74089241027832,9.525113105773926,9.679241180419922,10781824.0
2012-02-28,9.710065841674805,9.74089241027832,9.401809692382812,9.617588996887207,7156737.0
2012-02-29,9.617588996887207,9.710065841674805,9.49428653717041,9.586764335632324,5584249.0
2012-03-01,,,,,
2012-03-04,9.802542686462402,10.357403755187988,9.802542686462402,10.29575252532959,18348383.0
2012-03-05,10.357403755187988,10.66565990447998,10.234102249145508,10.480706214904785,16839155.0
2012-03-06,10.449880599975586,10.480706214904785,10.26492691040039,10.326578140258789,7369505.0
2012-03-07,10.234102249145508,10.480706214904785,10.079973220825195,10.419054985046387,10876914.0
2012-03-08,,,,,
2012-03-11,10.480706214904785,10.5423583984375,10.388230323791504,10.449880599975586,7584778.0
2012-03-12,10.449880599975586,10.943090438842773,10.419054985046387,10.881439208984375,21346336.0
2012-03-13,10.881439208984375,10.881439208984375,10.634834289550781,10.727311134338379,7253894.0
2012-03-14,10.727311134338379,10.788962364196777,10.604008674621582,10.696486473083496,4622637.0
2012-03-15,,,,,
2012-03-18,10.511531829833984,10.511531829833984,10.357403755187988,10.419054985046387,5913933.0
2012-03-19,10.419054985046387,10.480706214904785,10.357403755187988,10.419054985046387,6042355.0
2012-03-20,10.357403755187988,10.573183059692383,10.326578140258789,10.573183059692383,7942769.0
2012-03-21,10.604008674621582,10.788962364196777,10.573183059692383,10.727311134338379,9232057.0
2012-03-22,,,,,
2012-03-25,10.819787979125977,10.881439208984375,10.634834289550781,10.727311134338379,7998683.0
2012-03-26,10.66565990447998,10.788962364196777,10.634834289550781,10.727311134338379,4533973.0
2012-03-27,10.727311134338379,11.128044128417969,10.696486473083496,10.819787979125977,23947530.0
2012-03-28,10.788962364196777,11.004741668701172,10.788962364196777,10.943090438842773,8607693.0
2012-03-29,,,,,
2012-04-01,10.943090438842773,11.251346588134766,10.881439208984375,11.128044128417969,11909669.0
2012-04-02,11.158869743347168,11.251346588134766,11.035567283630371,11.097219467163086,7593585.0
2012-04-03,11.097219467163086,11.497950553894043,11.06639289855957,11.436300277709961,7110983.0
2012-04-04,11.405474662780762,11.621253967285156,11.282172203063965,11.559602737426758,11811630.0
2012-04-05,,,,,
2012-04-08,11.405474662780762,11.46712589263916,10.943090438842773,11.282172203063965,9596404.0
2012-04-09,10.973916053771973,11.497950553894043,10.943090438842773,11.158869743347168,5627853.0
2012-04-10,10.912264823913574,10.912264823913574,10.357403755187988,10.604008674621582,16110312.0
2012-04-11,10.419054985046387,10.634834289550781,10.079973220825195,10.573183059692383,11583103.0
2012-04-12,,,,,
2012-04-15,10.26492691040039,10.357403755187988,10.018321990966797,10.110798835754395,7099558.0
2012-04-16,9.987497329711914,10.29575252532959,9.956670761108398,10.049147605895996,5428424.0
2012-04-17,10.203275680541992,10.66565990447998,10.172450065612793,10.511531829833984,7261147.0
2012-04-18,10.511531829833984,10.66565990447998,10.449880599975586,10.604008674621582,4525860.0
2012-04-19,,,,,
2012-04-22,10.727311134338379,10.758136749267578,10.573183059692383,10.634834289550781,3223517.0
2012-04-23,10.511531829833984,10.634834289550781,10.419054985046387,10.419054985046387,4554242.0
2012-04-24,10.480706214904785,10.511531829833984,10.326578140258789,10.326578140258789,3115760.0
2012-04-25,10.326578140258789,10.511531829833984,10.326578140258789,10.357403755187988,3374421.0
2012-04-26,,,,,
2012-04-29,10.449880599975586,10.449880599975586,10.26492691040039,10.26492691040039,4614011.0
2012-04-30,10.326578140258789,10.357403755187988,10.14162540435791,10.29575252532959,3973420.0
2012-05-01,10.29575252532959,10.357403755187988,10.172450065612793,10.234102249145508,2564987.0
2012-05-02,10.234102249145508,10.29575252532959,10.14162540435791,10.203275680541992,2411044.0
2012-05-03,,,,,
2012-05-06,10.018321990966797,10.018321990966797,9.8641939163208,9.89501953125,3013040.0
2012-05-07,9.833369255065918,9.987497329711914,9.802542686462402,9.987497329711914,6455363.0
2012-05-08,9.956670761108398,10.018321990966797,9.8641939163208,9.987497329711914,1693072.0
2012-05-09,9.9258451461792,9.956670761108398,9.648414611816406,9.710065841674805,4457602.0
2012-05-10,9.710065841674805,9.710065841674805,9.710065841674805,9.710065841674805,0.0
2012-05-13,9.710065841674805,9.833369255065918,9.555937767028809,9.555937767028809,3769109.0
2012-05-14,9.432636260986328,9.586764335632324,9.401809692382812,9.432636260986328,2050499.0
2012-05-15,9.432636260986328,9.679241180419922,9.432636260986328,9.617588996887207,2295361.0
2012-05-16,9.401809692382812,9.8641939163208,9.370984077453613,9.74089241027832,3762488.0
2012-05-17,,,,,
2012-05-20,9.309332847595215,9.401809692382812,9.278508186340332,9.34015941619873,2271783.0
2012-05-21,9.401809692382812,9.401809692382812,9.278508186340332,9.34015941619873,2766968.0
2012-05-22,9.432636260986328,9.679241180419922,9.432636260986328,9.617588996887207,4159947.0
2012-05-23,9.555937767028809,9.679241180419922,9.432636260986328,9.49428653717041,1730395.0
2012-05-24,,,,,
2012-05-27,9.247681617736816,9.278508186340332,9.155204772949219,9.247681617736816,3339080.0
2012-05-28,9.309332847595215,9.370984077453613,9.278508186340332,9.34015941619873,3978344.0
2012-05-29,9.34015941619873,9.463460922241211,9.309332847595215,9.401809692382812,2960570.0
2012-05-30,9.370984077453613,9.370984077453613,9.186031341552734,9.34015941619873,2330043.0
2012-05-31,,,,,
2012-06-03,9.031903266906738,9.124380111694336,8.877775192260742,9.124380111694336,1938401.0
2012-06-04,9.001076698303223,9.186031341552734,8.908599853515625,9.186031341552734,1611471.0
2012-06-05,9.186031341552734,9.247681617736816,9.09355354309082,9.09355354309082,1771471.0
2012-06-06,9.186031341552734,9.216856002807617,8.908599853515625,9.09355354309082,2261775.0
2012-06-07,,,,,
2012-06-10,9.001076698303223,9.186031341552734,9.001076698303223,9.155204772949219,1095507.0
2012-06-11,9.155204772949219,9.370984077453613,9.155204772949219,9.309332847595215,1874178.0
2012-06-12,9.186031341552734,9.247681617736816,9.155204772949219,9.247681617736816,1160110.0
2012-06-13,9.278508186340332,9.34015941619873,9.186031341552734,9.216856002807617,1261464.0
2012-06-14,,,,,
2012-06-17,9.155204772949219,9.401809692382812,9.155204772949219,9.370984077453613,1382720.0
2012-06-18,9.555937767028809,9.555937767028809,9.401809692382812,9.49428653717041,1788856.0
2012-06-19,9.463460922241211,9.49428653717041,9.370984077453613,9.432636260986328,1152424.0
2012-06-20,9.432636260986328,9.463460922241211,9.309332847595215,9.432636260986328,1707628.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,9.432636260986328,9.432636260986328,9.432636260986328,9.432636260986328,0.0
2012-06-26,9.432636260986328,9.432636260986328,9.432636260986328,9.432636260986328,0.0
2012-06-27,9.432636260986328,9.432636260986328,9.432636260986328,9.432636260986328,0.0
2012-06-28,9.432636260986328,9.432636260986328,9.432636260986328,9.432636260986328,0.0
2012-07-01,9.432636260986328,9.432636260986328,9.432636260986328,9.432636260986328,0.0
2012-07-02,9.309332847595215,9.401809692382812,9.309332847595215,9.370984077453613,1088737.0
2012-07-03,9.34015941619873,9.617588996887207,9.34015941619873,9.617588996887207,3131033.0
2012-07-04,9.648414611816406,10.234102249145508,9.617588996887207,10.110798835754395,9943456.0
2012-07-05,,,,,
2012-07-08,10.326578140258789,10.480706214904785,10.26492691040039,10.388230323791504,2529299.0
2012-07-09,10.26492691040039,10.326578140258789,9.8641939163208,9.8641939163208,3903394.0
2012-07-10,9.555937767028809,9.710065841674805,9.186031341552734,9.555937767028809,10908978.0
2012-07-11,9.463460922241211,9.617588996887207,9.401809692382812,9.401809692382812,2514681.0
2012-07-12,,,,,
2012-07-15,9.463460922241211,9.463460922241211,9.309332847595215,9.34015941619873,2360855.0
2012-07-16,9.309332847595215,9.370984077453613,9.186031341552734,9.216856002807617,3058833.0
2012-07-17,9.155204772949219,9.186031341552734,8.97025203704834,9.09355354309082,4889181.0
2012-07-18,8.97025203704834,9.247681617736816,8.93942642211914,9.216856002807617,1353043.0
2012-07-19,,,,,
2012-07-22,9.155204772949219,9.278508186340332,9.155204772949219,9.216856002807617,1221987.0
2012-07-23,9.247681617736816,9.309332847595215,9.155204772949219,9.247681617736816,1393821.0
2012-07-24,9.186031341552734,9.34015941619873,9.155204772949219,9.34015941619873,1090664.0
2012-07-25,9.247681617736816,9.34015941619873,9.247681617736816,9.247681617736816,2543485.0
2012-07-26,,,,,
2012-07-29,9.432636260986328,9.49428653717041,9.309332847595215,9.34015941619873,2023304.0
2012-07-30,9.34015941619873,9.463460922241211,9.34015941619873,9.401809692382812,1174179.0
2012-07-31,9.401809692382812,9.525113105773926,9.309332847595215,9.525113105773926,2285758.0
2012-08-01,9.525113105773926,9.617588996887207,9.463460922241211,9.555937767028809,2419926.0
2012-08-02,,,,,
2012-08-05,9.710065841674805,9.802542686462402,9.617588996887207,9.771717071533203,1851363.0
2012-08-06,9.710065841674805,9.9258451461792,9.710065841674805,9.802542686462402,1840365.0
2012-08-07,9.802542686462402,9.8641939163208,9.710065841674805,9.833369255065918,810709.0
2012-08-08,9.833369255065918,9.987497329711914,9.771717071533203,9.833369255065918,2254959.0
2012-08-09,,,,,
2012-08-12,9.956670761108398,10.203275680541992,9.956670761108398,10.172450065612793,1591436.0
2012-08-13,10.110798835754395,10.203275680541992,10.110798835754395,10.110798835754395,1424773.0
2012-08-14,10.049147605895996,10.234102249145508,10.018321990966797,10.172450065612793,3624246.0
2012-08-15,10.172450065612793,10.26492691040039,10.172450065612793,10.203275680541992,2395449.0
2012-08-16,,,,,
2012-08-19,10.203275680541992,10.203275680541992,10.203275680541992,10.203275680541992,0.0
2012-08-23,10.203275680541992,10.203275680541992,10.203275680541992,10.203275680541992,0.0
2012-08-26,10.26492691040039,10.449880599975586,10.26492691040039,10.357403755187988,1048793.0
2012-08-27,10.419054985046387,10.419054985046387,10.326578140258789,10.326578140258789,2259004.0
2012-08-28,10.326578140258789,10.388230323791504,10.326578140258789,10.388230323791504,2160998.0
2012-08-29,10.326578140258789,10.449880599975586,10.326578140258789,10.419054985046387,968577.0
2012-08-30,,,,,
2012-09-02,10.29575252532959,10.419054985046387,10.26492691040039,10.419054985046387,1425762.0
2012-09-03,10.326578140258789,10.388230323791504,10.29575252532959,10.326578140258789,2417713.0
2012-09-04,10.29575252532959,10.357403755187988,10.234102249145508,10.29575252532959,2172735.0
2012-09-05,,,,,
2012-09-06,10.29575252532959,10.29575252532959,10.29575252532959,10.29575252532959,0.0
2012-09-09,10.172450065612793,10.172450065612793,9.8641939163208,10.079973220825195,3191972.0
2012-09-10,10.018321990966797,10.049147605895996,9.8641939163208,9.956670761108398,2531706.0
2012-09-11,9.956670761108398,10.018321990966797,9.8641939163208,9.987497329711914,1429817.0
2012-09-12,9.987497329711914,10.14162540435791,9.987497329711914,10.079973220825195,1338413.0
2012-09-13,,,,,
2012-09-16,10.203275680541992,10.326578140258789,10.172450065612793,10.26492691040039,1694717.0
2012-09-17,10.203275680541992,10.511531829833984,10.203275680541992,10.480706214904785,4382271.0
2012-09-18,10.388230323791504,10.480706214904785,10.172450065612793,10.26492691040039,2304194.0
2012-09-19,10.326578140258789,10.326578140258789,9.956670761108398,10.018321990966797,3074836.0
2012-09-20,,,,,
2012-09-24,9.89501953125,9.89501953125,9.710065841674805,9.833369255065918,2340794.0
2012-09-25,9.802542686462402,9.9258451461792,9.74089241027832,9.8641939163208,1476600.0
2012-09-26,9.802542686462402,9.833369255065918,9.679241180419922,9.74089241027832,1076432.0
2012-09-27,,,,,
2012-09-30,9.586764335632324,9.771717071533203,9.586764335632324,9.648414611816406,997777.0
2012-10-01,9.679241180419922,9.771717071533203,9.617588996887207,9.648414611816406,1662568.0
2012-10-02,9.679241180419922,9.9258451461792,9.617588996887207,9.8641939163208,1795740.0
2012-10-03,9.802542686462402,10.018321990966797,9.771717071533203,10.018321990966797,1461431.0
2012-10-04,,,,,
2012-10-07,9.833369255065918,9.833369255065918,9.648414611816406,9.74089241027832,1214230.0
2012-10-08,9.679241180419922,9.74089241027832,9.555937767028809,9.679241180419922,1835334.0
2012-10-09,9.617588996887207,9.679241180419922,9.555937767028809,9.586764335632324,1277778.0
2012-10-10,9.555937767028809,9.710065841674805,9.463460922241211,9.710065841674805,1825225.0
2012-10-11,,,,,
2012-10-14,9.74089241027832,9.802542686462402,9.555937767028809,9.617588996887207,1799299.0
2012-10-15,9.617588996887207,10.049147605895996,9.617588996887207,9.89501953125,7744622.0
2012-10-16,9.8641939163208,9.987497329711914,9.833369255065918,9.8641939163208,1722866.0
2012-10-17,9.8641939163208,9.987497329711914,9.833369255065918,9.8641939163208,1919936.0
2012-10-18,,,,,
2012-10-21,9.74089241027832,9.74089241027832,9.586764335632324,9.648414611816406,2047203.0
2012-10-22,9.617588996887207,9.74089241027832,9.555937767028809,9.586764335632324,2775445.0
2012-10-23,9.586764335632324,9.802542686462402,9.525113105773926,9.771717071533203,3619574.0
2012-10-24,9.648414611816406,9.8641939163208,9.648414611816406,9.833369255065918,2250054.0
2012-10-25,,,,,
2012-10-28,9.833369255065918,9.833369255065918,9.833369255065918,9.833369255065918,0.0
2012-11-01,9.833369255065918,9.833369255065918,9.833369255065918,9.833369255065918,0.0
2012-11-04,9.833369255065918,10.049147605895996,9.802542686462402,9.987497329711914,2126670.0
2012-11-05,9.9258451461792,10.049147605895996,9.89501953125,10.018321990966797,1952986.0
2012-11-06,9.987497329711914,10.172450065612793,9.987497329711914,10.172450065612793,1865932.0
2012-11-07,10.172450065612793,10.26492691040039,10.110798835754395,10.203275680541992,3043774.0
2012-11-08,,,,,
2012-11-11,10.172450065612793,10.172450065612793,10.049147605895996,10.079973220825195,1235229.0
2012-11-12,10.049147605895996,10.049147605895996,9.89501953125,9.9258451461792,1342474.0
2012-11-13,9.8641939163208,9.9258451461792,9.771717071533203,9.89501953125,617334.0
2012-11-14,9.89501953125,9.89501953125,9.586764335632324,9.617588996887207,3352384.0
2012-11-15,,,,,
2012-11-18,9.710065841674805,9.771717071533203,9.617588996887207,9.648414611816406,1971299.0
2012-11-19,9.648414611816406,9.679241180419922,9.216856002807617,9.309332847595215,5874862.0
2012-11-20,9.309332847595215,9.401809692382812,9.186031341552734,9.247681617736816,6492958.0
2012-11-21,9.370984077453613,9.802542686462402,9.370984077453613,9.525113105773926,6421965.0
2012-11-22,,,,,
2012-11-25,9.8641939163208,9.8641939163208,9.586764335632324,9.648414611816406,2152797.0
2012-11-26,9.74089241027832,9.833369255065918,9.49428653717041,9.771717071533203,2123679.0
2012-11-27,9.679241180419922,9.771717071533203,9.432636260986328,9.555937767028809,2026078.0
2012-11-28,9.432636260986328,9.710065841674805,9.432636260986328,9.617588996887207,2243855.0
2012-11-29,,,,,
2012-12-02,9.617588996887207,9.617588996887207,9.617588996887207,9.617588996887207,0.0
2012-12-03,9.802542686462402,9.956670761108398,9.710065841674805,9.833369255065918,5148303.0
2012-12-04,9.8641939163208,9.8641939163208,9.617588996887207,9.679241180419922,3423549.0
2012-12-05,9.679241180419922,9.74089241027832,9.617588996887207,9.617588996887207,2818967.0
2012-12-06,9.617588996887207,9.617588996887207,9.617588996887207,9.617588996887207,0.0
2012-12-09,9.617588996887207,9.617588996887207,9.617588996887207,9.617588996887207,0.0
2012-12-10,9.771717071533203,9.833369255065918,9.710065841674805,9.802542686462402,1374915.0
2012-12-11,9.771717071533203,9.9258451461792,9.771717071533203,9.8641939163208,1842101.0
2012-12-12,9.833369255065918,10.018321990966797,9.833369255065918,9.956670761108398,4086420.0
2012-12-13,9.956670761108398,9.956670761108398,9.956670761108398,9.956670761108398,0.0
2012-12-16,9.956670761108398,9.956670761108398,9.956670761108398,9.956670761108398,0.0
2012-12-17,10.26492691040039,10.29575252532959,10.049147605895996,10.14162540435791,5551660.0
2012-12-18,10.203275680541992,10.26492691040039,10.14162540435791,10.172450065612793,3179006.0
2012-12-19,10.172450065612793,10.203275680541992,10.079973220825195,10.14162540435791,1711735.0
2012-12-20,10.14162540435791,10.14162540435791,10.14162540435791,10.14162540435791,0.0
2012-12-23,10.14162540435791,10.14162540435791,10.14162540435791,10.14162540435791,0.0
2012-12-24,10.110798835754395,10.172450065612793,10.079973220825195,10.14162540435791,1849806.0
2012-12-25,10.079973220825195,10.14162540435791,10.049147605895996,10.110798835754395,1034678.0
2012-12-26,10.110798835754395,10.203275680541992,10.018321990966797,10.203275680541992,1853832.0
2012-12-27,10.203275680541992,10.203275680541992,10.203275680541992,10.203275680541992,0.0
2012-12-30,10.203275680541992,10.203275680541992,10.203275680541992,10.203275680541992,0.0
2012-12-31,10.079973220825195,10.079973220825195,9.956670761108398,9.987497329711914,939027.0
2013-01-01,10.049147605895996,10.203275680541992,10.018321990966797,10.203275680541992,2591300.0
2013-01-02,10.172450065612793,10.26492691040039,10.14162540435791,10.172450065612793,2674720.0
2013-01-03,10.172450065612793,10.172450065612793,10.172450065612793,10.172450065612793,0.0
2013-01-06,10.172450065612793,10.172450065612793,10.172450065612793,10.172450065612793,0.0
2013-01-07,10.326578140258789,10.573183059692383,10.26492691040039,10.5423583984375,4631253.0
2013-01-08,10.480706214904785,10.634834289550781,10.480706214904785,10.604008674621582,3643571.0
2013-01-09,10.604008674621582,10.788962364196777,10.573183059692383,10.758136749267578,4747367.0
2013-01-10,10.758136749267578,10.758136749267578,10.758136749267578,10.758136749267578,0.0
2013-01-13,10.758136749267578,10.758136749267578,10.758136749267578,10.758136749267578,0.0
2013-01-14,10.604008674621582,10.604008674621582,10.449880599975586,10.480706214904785,3664975.0
2013-01-15,10.480706214904785,10.5423583984375,10.357403755187988,10.480706214904785,1819548.0
2013-01-16,10.449880599975586,10.696486473083496,10.449880599975586,10.604008674621582,2217870.0
2013-01-17,10.604008674621582,10.604008674621582,10.604008674621582,10.604008674621582,0.0
2013-01-20,10.604008674621582,10.604008674621582,10.604008674621582,10.604008674621582,0.0
2013-01-21,10.758136749267578,10.943090438842773,10.5423583984375,10.66565990447998,6408496.0
2013-01-22,10.634834289550781,10.696486473083496,10.5423583984375,10.573183059692383,2391764.0
2013-01-23,10.573183059692383,10.634834289550781,10.480706214904785,10.604008674621582,2875459.0
2013-01-24,10.604008674621582,10.604008674621582,10.604008674621582,10.604008674621582,0.0
2013-01-27,10.604008674621582,10.604008674621582,10.604008674621582,10.604008674621582,0.0
2013-01-28,10.5423583984375,10.5423583984375,10.419054985046387,10.480706214904785,2874437.0
2013-01-29,10.449880599975586,10.449880599975586,10.326578140258789,10.357403755187988,967143.0
2013-01-30,10.326578140258789,10.419054985046387,10.29575252532959,10.419054985046387,1763777.0
2013-01-31,10.419054985046387,10.419054985046387,10.419054985046387,10.419054985046387,0.0
2013-02-03,10.419054985046387,10.419054985046387,10.419054985046387,10.419054985046387,0.0
2013-02-04,10.26492691040039,10.388230323791504,10.26492691040039,10.388230323791504,1507746.0
2013-02-05,10.29575252532959,10.881439208984375,10.234102249145508,10.788962364196777,7279395.0
2013-02-06,10.66565990447998,10.850613594055176,10.388230323791504,10.480706214904785,3427530.0
2013-02-07,10.480706214904785,10.480706214904785,10.480706214904785,10.480706214904785,0.0
2013-02-10,10.480706214904785,10.480706214904785,10.480706214904785,10.480706214904785,0.0
2013-02-11,10.480706214904785,10.634834289550781,10.449880599975586,10.573183059692383,1939906.0
2013-02-12,10.511531829833984,10.727311134338379,10.511531829833984,10.696486473083496,3235358.0
2013-02-13,10.66565990447998,10.727311134338379,10.480706214904785,10.511531829833984,3581739.0
2013-02-14,10.511531829833984,10.511531829833984,10.511531829833984,10.511531829833984,0.0
2013-02-17,10.511531829833984,10.511531829833984,10.511531829833984,10.511531829833984,0.0
2013-02-18,10.357403755187988,10.419054985046387,10.26492691040039,10.357403755187988,1173303.0
2013-02-19,10.357403755187988,10.357403755187988,10.29575252532959,10.326578140258789,2184907.0
2013-02-20,10.29575252532959,10.449880599975586,10.29575252532959,10.326578140258789,1679584.0
2013-02-21,10.326578140258789,10.326578140258789,10.326578140258789,10.326578140258789,0.0
2013-02-24,10.326578140258789,10.326578140258789,10.326578140258789,10.326578140258789,0.0
2013-02-25,10.29575252532959,10.326578140258789,10.26492691040039,10.29575252532959,496256.0
2013-02-26,10.26492691040039,10.29575252532959,10.172450065612793,10.234102249145508,1588948.0
2013-02-27,10.234102249145508,10.326578140258789,10.203275680541992,10.26492691040039,915518.0
2013-02-28,10.26492691040039,10.26492691040039,10.26492691040039,10.26492691040039,0.0
2013-03-03,10.26492691040039,10.26492691040039,10.26492691040039,10.26492691040039,0.0
2013-03-04,10.110798835754395,10.172450065612793,10.018321990966797,10.14162540435791,1748040.0
2013-03-05,10.14162540435791,10.29575252532959,10.14162540435791,10.29575252532959,1982844.0
2013-03-06,10.29575252532959,10.29575252532959,10.234102249145508,10.29575252532959,742382.0
2013-03-07,10.29575252532959,10.29575252532959,10.29575252532959,10.29575252532959,0.0
2013-03-10,10.29575252532959,10.29575252532959,10.29575252532959,10.29575252532959,0.0
2013-03-11,10.234102249145508,10.26492691040039,10.172450065612793,10.203275680541992,1055051.0
2013-03-12,10.172450065612793,10.203275680541992,10.110798835754395,10.172450065612793,725734.0
2013-03-13,10.14162540435791,10.172450065612793,10.018321990966797,10.079973220825195,3071358.0
2013-03-14,10.079973220825195,10.079973220825195,10.079973220825195,10.079973220825195,0.0
2013-03-17,10.203275680541992,10.26492691040039,10.110798835754395,10.203275680541992,1996817.0
2013-03-18,10.203275680541992,10.203275680541992,10.110798835754395,10.172450065612793,1426064.0
2013-03-19,10.172450065612793,10.449880599975586,10.172450065612793,10.419054985046387,4500524.0
2013-03-20,10.419054985046387,10.480706214904785,10.203275680541992,10.26492691040039,4023310.0
2013-03-21,,,,,
2013-03-24,10.26492691040039,10.29575252532959,10.234102249145508,10.26492691040039,1393283.0
2013-03-25,10.26492691040039,10.357403755187988,10.26492691040039,10.326578140258789,1233195.0
2013-03-26,10.26492691040039,10.419054985046387,10.26492691040039,10.419054985046387,2072906.0
2013-03-27,10.419054985046387,10.5423583984375,10.388230323791504,10.449880599975586,2758956.0
2013-03-28,,,,,
2013-03-31,10.419054985046387,10.480706214904785,10.388230323791504,10.480706214904785,1719515.0
2013-04-01,10.449880599975586,10.604008674621582,10.449880599975586,10.511531829833984,1335610.0
2013-04-02,10.480706214904785,10.5423583984375,10.449880599975586,10.480706214904785,1861909.0
2013-04-03,10.480706214904785,10.604008674621582,10.480706214904785,10.573183059692383,1690068.0
2013-04-04,,,,,
2013-04-07,10.419054985046387,10.511531829833984,10.388230323791504,10.449880599975586,917341.0
2013-04-08,10.449880599975586,10.5423583984375,10.449880599975586,10.511531829833984,1560501.0
2013-04-09,10.480706214904785,10.573183059692383,10.449880599975586,10.5423583984375,1705805.0
2013-04-10,10.511531829833984,10.5423583984375,10.357403755187988,10.511531829833984,2550859.0
2013-04-11,,,,,
2013-04-14,10.172450065612793,10.234102249145508,10.110798835754395,10.203275680541992,1498306.0
2013-04-15,10.172450065612793,10.203275680541992,10.079973220825195,10.14162540435791,2020456.0
2013-04-16,10.079973220825195,10.172450065612793,9.987497329711914,10.018321990966797,2939409.0
2013-04-17,10.018321990966797,10.049147605895996,9.74089241027832,9.74089241027832,3619130.0
2013-04-18,,,,,
2013-04-21,9.771717071533203,9.802542686462402,9.679241180419922,9.74089241027832,1745967.0
2013-04-22,9.74089241027832,9.8641939163208,9.710065841674805,9.833369255065918,2257921.0
2013-04-23,9.833369255065918,9.833369255065918,9.771717071533203,9.771717071533203,1653015.0
2013-04-24,9.802542686462402,9.833369255065918,9.74089241027832,9.771717071533203,886448.0
2013-04-25,,,,,
2013-04-28,9.710065841674805,9.771717071533203,9.648414611816406,9.74089241027832,1674254.0
2013-04-29,9.679241180419922,9.710065841674805,9.617588996887207,9.648414611816406,2059226.0
2013-04-30,9.648414611816406,9.710065841674805,9.617588996887207,9.710065841674805,1449213.0
2013-05-01,9.710065841674805,9.710065841674805,9.648414611816406,9.648414611816406,1193192.0
2013-05-02,9.648414611816406,9.648414611816406,9.648414611816406,9.648414611816406,0.0
2013-05-05,9.802542686462402,9.8641939163208,9.679241180419922,9.679241180419922,2610264.0
2013-05-06,9.679241180419922,9.771717071533203,9.679241180419922,9.74089241027832,1091245.0
2013-05-07,9.771717071533203,9.833369255065918,9.74089241027832,9.771717071533203,1021614.0
2013-05-08,9.802542686462402,9.833369255065918,9.802542686462402,9.802542686462402,1137573.0
2013-05-09,,,,,
2013-05-12,9.833369255065918,9.833369255065918,9.74089241027832,9.74089241027832,935576.0
2013-05-13,9.74089241027832,9.74089241027832,9.586764335632324,9.617588996887207,2699722.0
2013-05-14,9.586764335632324,9.648414611816406,9.463460922241211,9.525113105773926,2825481.0
2013-05-15,9.525113105773926,9.586764335632324,9.463460922241211,9.525113105773926,1524608.0
2013-05-16,,,,,
2013-05-19,9.586764335632324,9.617588996887207,9.401809692382812,9.586764335632324,10489554.0
2013-05-20,9.586764335632324,9.617588996887207,9.525113105773926,9.525113105773926,2850431.0
2013-05-21,9.525113105773926,9.617588996887207,9.525113105773926,9.555937767028809,3090994.0
2013-05-22,9.555937767028809,9.586764335632324,9.49428653717041,9.525113105773926,1829553.0
2013-05-23,,,,,
2013-05-26,9.432636260986328,9.432636260986328,9.309332847595215,9.309332847595215,4157033.0
2013-05-27,9.309332847595215,9.401809692382812,9.247681617736816,9.370984077453613,4487502.0
2013-05-28,9.370984077453613,9.555937767028809,9.370984077453613,9.432636260986328,5125527.0
2013-05-29,9.401809692382812,9.463460922241211,9.370984077453613,9.432636260986328,4426326.0
2013-05-30,,,,,
2013-06-02,9.525113105773926,9.525113105773926,9.34015941619873,9.370984077453613,6369389.0
2013-06-03,9.370984077453613,9.401809692382812,9.309332847595215,9.370984077453613,5337490.0
2013-06-04,9.370984077453613,9.401809692382812,9.309332847595215,9.34015941619873,4408840.0
2013-06-05,9.34015941619873,9.432636260986328,9.309332847595215,9.401809692382812,4701470.0
2013-06-06,,,,,
2013-06-09,9.432636260986328,9.432636260986328,9.370984077453613,9.401809692382812,1911975.0
2013-06-10,9.401809692382812,9.432636260986328,9.34015941619873,9.401809692382812,2601921.0
2013-06-11,9.401809692382812,9.401809692382812,9.309332847595215,9.309332847595215,1523830.0
2013-06-12,9.34015941619873,9.34015941619873,9.278508186340332,9.309332847595215,3136291.0
2013-06-13,,,,,
2013-06-16,9.031903266906738,9.155204772949219,8.97025203704834,9.031903266906738,2616451.0
2013-06-17,9.031903266906738,9.155204772949219,9.031903266906738,9.124380111694336,1907491.0
2013-06-18,9.124380111694336,9.155204772949219,9.09355354309082,9.124380111694336,1243154.0
2013-06-19,9.155204772949219,9.155204772949219,9.062727928161621,9.09355354309082,996998.0
2013-06-20,,,,,
2013-06-23,9.062727928161621,9.278508186340332,9.031903266906738,9.278508186340332,2690963.0
2013-06-24,9.247681617736816,9.278508186340332,9.124380111694336,9.186031341552734,1754557.0
2013-06-25,9.155204772949219,9.186031341552734,9.062727928161621,9.124380111694336,2175661.0
2013-06-26,9.124380111694336,9.124380111694336,9.031903266906738,9.062727928161621,2173433.0
2013-06-27,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
2013-06-30,9.031903266906738,9.031903266906738,8.93942642211914,8.97025203704834,1694522.0
2013-07-01,9.001076698303223,9.031903266906738,8.93942642211914,9.031903266906738,2756036.0
2013-07-02,9.031903266906738,9.09355354309082,8.93942642211914,9.001076698303223,3177569.0
2013-07-03,9.001076698303223,9.031903266906738,8.908599853515625,8.93942642211914,1923118.0
2013-07-04,8.93942642211914,8.93942642211914,8.93942642211914,8.93942642211914,0.0
2013-07-07,9.124380111694336,9.155204772949219,9.062727928161621,9.09355354309082,1464866.0
2013-07-08,9.09355354309082,9.09355354309082,9.001076698303223,9.031903266906738,1855415.0
2013-07-09,9.062727928161621,9.09355354309082,8.97025203704834,9.031903266906738,2157942.0
2013-07-10,9.001076698303223,9.062727928161621,9.001076698303223,9.062727928161621,773571.0
2013-07-11,,,,,
2013-07-14,8.97025203704834,8.97025203704834,8.846948623657227,8.877775192260742,2693783.0
2013-07-15,8.877775192260742,8.877775192260742,8.754471778869629,8.785298347473145,2930453.0
2013-07-16,8.785298347473145,8.816123962402344,8.69282054901123,8.723647117614746,3255403.0
2013-07-17,8.723647117614746,8.723647117614746,8.56951904296875,8.631170272827148,2708751.0
2013-07-18,,,,,
2013-07-21,8.384565353393555,8.785298347473145,8.384565353393555,8.631170272827148,7421229.0
2013-07-22,8.69282054901123,8.723647117614746,8.631170272827148,8.631170272827148,3748312.0
2013-07-23,8.631170272827148,8.846948623657227,8.600343704223633,8.785298347473145,4477780.0
2013-07-24,8.785298347473145,8.908599853515625,8.723647117614746,8.908599853515625,2633527.0
2013-07-25,8.908599853515625,8.908599853515625,8.908599853515625,8.908599853515625,0.0
2013-07-28,8.816123962402344,8.846948623657227,8.69282054901123,8.69282054901123,3661776.0
2013-07-29,8.69282054901123,8.723647117614746,8.600343704223633,8.631170272827148,4185591.0
2013-07-30,8.631170272827148,8.816123962402344,8.600343704223633,8.785298347473145,7466483.0
2013-07-31,8.785298347473145,8.846948623657227,8.56951904296875,8.631170272827148,11025920.0
2013-08-01,8.600343704223633,8.754471778869629,8.53869342803955,8.661994934082031,6092434.0
2013-08-04,8.661994934082031,8.723647117614746,8.600343704223633,8.69282054901123,3203271.0
2013-08-05,8.661994934082031,8.877775192260742,8.661994934082031,8.785298347473145,6161805.0
2013-08-11,8.785298347473145,8.785298347473145,8.785298347473145,8.785298347473145,0.0
2013-08-13,8.908599853515625,9.09355354309082,8.908599853515625,9.001076698303223,8370939.0
2013-08-14,9.001076698303223,9.001076698303223,8.908599853515625,8.93942642211914,2432166.0
2013-08-15,8.93942642211914,9.309332847595215,8.93942642211914,9.216856002807617,10592501.0
2013-08-18,,,,,
2013-08-19,9.309332847595215,9.49428653717041,9.186031341552734,9.370984077453613,9886176.0
2013-08-20,9.34015941619873,9.401809692382812,9.186031341552734,9.370984077453613,4484310.0
2013-08-21,9.34015941619873,9.34015941619873,9.247681617736816,9.278508186340332,2826318.0
2013-08-22,9.247681617736816,9.247681617736816,9.186031341552734,9.186031341552734,3316258.0
2013-08-25,9.216856002807617,9.370984077453613,9.09355354309082,9.278508186340332,9371669.0
2013-08-26,9.247681617736816,9.278508186340332,9.09355354309082,9.155204772949219,3200485.0
2013-08-27,9.062727928161621,9.062727928161621,8.661994934082031,8.723647117614746,6764320.0
2013-08-28,8.56951904296875,8.816123962402344,8.53869342803955,8.69282054901123,7189846.0
2013-08-29,8.785298347473145,8.846948623657227,8.661994934082031,8.69282054901123,2053931.0
2013-09-01,8.816123962402344,8.877775192260742,8.631170272827148,8.785298347473145,3951698.0
2013-09-02,8.816123962402344,8.846948623657227,8.661994934082031,8.723647117614746,4947477.0
2013-09-03,8.723647117614746,8.754471778869629,8.53869342803955,8.661994934082031,4840955.0
2013-09-04,8.600343704223633,8.600343704223633,8.446215629577637,8.507866859436035,4393957.0
2013-09-05,8.507866859436035,8.56951904296875,8.446215629577637,8.53869342803955,2266229.0
2013-09-08,8.56951904296875,8.661994934082031,8.53869342803955,8.53869342803955,2127007.0
2013-09-09,8.53869342803955,8.600343704223633,8.507866859436035,8.56951904296875,1358990.0
2013-09-10,8.754471778869629,8.816123962402344,8.661994934082031,8.754471778869629,5329380.0
2013-09-11,8.785298347473145,8.785298347473145,8.661994934082031,8.69282054901123,2543635.0
2013-09-12,8.69282054901123,8.846948623657227,8.69282054901123,8.816123962402344,4334198.0
2013-09-15,8.877775192260742,9.001076698303223,8.877775192260742,8.93942642211914,12914093.0
2013-09-16,8.93942642211914,8.97025203704834,8.877775192260742,8.97025203704834,3989368.0
2013-09-17,8.97025203704834,8.97025203704834,8.846948623657227,8.908599853515625,3814662.0
2013-09-18,8.908599853515625,8.908599853515625,8.785298347473145,8.816123962402344,4860296.0
2013-09-19,8.908599853515625,8.93942642211914,8.846948623657227,8.877775192260742,4057259.0
2013-09-24,8.846948623657227,8.93942642211914,8.816123962402344,8.908599853515625,4177610.0
2013-09-25,8.908599853515625,8.908599853515625,8.908599853515625,8.908599853515625,0.0
2013-09-26,8.877775192260742,8.877775192260742,8.785298347473145,8.785298347473145,3751192.0
2013-09-29,8.816123962402344,8.816123962402344,8.631170272827148,8.69282054901123,5990863.0
2013-09-30,8.661994934082031,8.69282054901123,8.56951904296875,8.600343704223633,4117300.0
2013-10-01,8.600343704223633,8.631170272827148,8.56951904296875,8.631170272827148,2087005.0
2013-10-02,8.631170272827148,8.631170272827148,8.53869342803955,8.631170272827148,3172063.0
2013-10-03,8.631170272827148,8.631170272827148,8.53869342803955,8.56951904296875,2215018.0
2013-10-06,8.600343704223633,8.600343704223633,8.446215629577637,8.53869342803955,3240685.0
2013-10-07,8.53869342803955,8.877775192260742,8.446215629577637,8.69282054901123,7764936.0
2013-10-08,8.723647117614746,8.723647117614746,8.600343704223633,8.600343704223633,2084831.0
2013-10-09,8.785298347473145,8.846948623657227,8.600343704223633,8.631170272827148,13100185.0
2013-10-10,8.661994934082031,8.661994934082031,8.600343704223633,8.631170272827148,3819778.0
2013-10-13,8.631170272827148,8.631170272827148,8.631170272827148,8.631170272827148,0.0
2013-10-20,8.69282054901123,8.723647117614746,8.600343704223633,8.661994934082031,6856377.0
2013-10-21,8.661994934082031,8.723647117614746,8.631170272827148,8.69282054901123,4214129.0
2013-10-22,8.69282054901123,8.723647117614746,8.631170272827148,8.661994934082031,2960288.0
2013-10-23,8.661994934082031,8.69282054901123,8.631170272827148,8.661994934082031,1156363.0
2013-10-24,8.661994934082031,8.69282054901123,8.661994934082031,8.661994934082031,1553539.0
2013-10-27,8.661994934082031,8.69282054901123,8.631170272827148,8.631170272827148,2287555.0
2013-10-28,8.631170272827148,8.69282054901123,8.600343704223633,8.661994934082031,2145810.0
2013-10-29,8.661994934082031,8.69282054901123,8.600343704223633,8.600343704223633,2285113.0
2013-10-30,8.631170272827148,8.631170272827148,8.56951904296875,8.631170272827148,2896520.0
2013-10-31,8.631170272827148,8.631170272827148,8.53869342803955,8.600343704223633,4779782.0
2013-11-03,8.56951904296875,8.600343704223633,8.53869342803955,8.56951904296875,2278900.0
2013-11-04,8.56951904296875,8.56951904296875,8.53869342803955,8.56951904296875,634401.0
2013-11-05,8.53869342803955,8.754471778869629,8.507866859436035,8.723647117614746,5897661.0
2013-11-06,8.785298347473145,8.785298347473145,8.631170272827148,8.69282054901123,3766417.0
2013-11-07,8.69282054901123,8.754471778869629,8.631170272827148,8.754471778869629,4454179.0
2013-11-10,8.723647117614746,8.785298347473145,8.69282054901123,8.754471778869629,1616321.0
2013-11-11,8.69282054901123,8.785298347473145,8.661994934082031,8.754471778869629,2683064.0
2013-11-12,8.69282054901123,8.97025203704834,8.69282054901123,8.908599853515625,13775020.0
2013-11-13,8.93942642211914,8.97025203704834,8.846948623657227,8.877775192260742,5175719.0
2013-11-14,8.908599853515625,9.155204772949219,8.908599853515625,9.062727928161621,10806599.0
2013-11-17,9.09355354309082,9.278508186340332,9.09355354309082,9.09355354309082,9005580.0
2013-11-18,9.124380111694336,9.216856002807617,9.09355354309082,9.186031341552734,3502383.0
2013-11-19,9.186031341552734,9.216856002807617,9.09355354309082,9.186031341552734,2567070.0
2013-11-20,9.155204772949219,9.216856002807617,9.155204772949219,9.186031341552734,3306238.0
2013-11-21,9.155204772949219,9.216856002807617,8.97025203704834,9.124380111694336,4768700.0
2013-11-24,9.124380111694336,9.216856002807617,9.09355354309082,9.155204772949219,2879923.0
2013-11-25,9.155204772949219,9.155204772949219,9.001076698303223,9.062727928161621,3344962.0
2013-11-26,9.09355354309082,9.124380111694336,8.908599853515625,8.93942642211914,7304809.0
2013-11-27,8.93942642211914,9.031903266906738,8.908599853515625,8.97025203704834,3074709.0
2013-11-28,9.001076698303223,9.186031341552734,8.97025203704834,9.155204772949219,6302850.0
2013-12-01,9.124380111694336,9.34015941619873,9.124380111694336,9.309332847595215,9696136.0
2013-12-02,9.309332847595215,9.401809692382812,9.278508186340332,9.401809692382812,4641575.0
2013-12-03,9.370984077453613,9.401809692382812,9.09355354309082,9.124380111694336,4827891.0
2013-12-04,9.124380111694336,9.216856002807617,9.062727928161621,9.186031341552734,4030265.0
2013-12-05,9.155204772949219,9.247681617736816,9.155204772949219,9.216856002807617,1867411.0
2013-12-08,9.247681617736816,9.401809692382812,9.247681617736816,9.370984077453613,4159178.0
2013-12-09,9.370984077453613,9.586764335632324,9.34015941619873,9.49428653717041,8285808.0
2013-12-10,9.555937767028809,9.956670761108398,9.49428653717041,9.8641939163208,18819326.0
2013-12-11,9.8641939163208,9.9258451461792,9.771717071533203,9.802542686462402,4811168.0
2013-12-12,9.771717071533203,9.802542686462402,9.710065841674805,9.771717071533203,2793985.0
2013-12-15,9.74089241027832,9.8641939163208,9.74089241027832,9.802542686462402,3659265.0
2013-12-16,9.802542686462402,9.802542686462402,9.679241180419922,9.74089241027832,2131156.0
2013-12-17,9.771717071533203,9.89501953125,9.74089241027832,9.89501953125,4974149.0
2013-12-18,9.8641939163208,10.018321990966797,9.771717071533203,9.802542686462402,8003949.0
2013-12-19,9.89501953125,9.987497329711914,9.8641939163208,9.89501953125,5093015.0
2013-12-22,9.89501953125,9.987497329711914,9.8641939163208,9.956670761108398,2086784.0
2013-12-23,9.9258451461792,9.9258451461792,9.771717071533203,9.802542686462402,4288869.0
2013-12-24,9.89501953125,10.110798835754395,9.89501953125,9.9258451461792,6666635.0
2013-12-25,9.9258451461792,9.987497329711914,9.833369255065918,9.89501953125,3282047.0
2013-12-26,9.89501953125,10.079973220825195,9.833369255065918,9.8641939163208,7670012.0
2013-12-29,9.9258451461792,10.018321990966797,9.9258451461792,10.018321990966797,3693344.0
2013-12-30,10.018321990966797,10.079973220825195,9.9258451461792,10.018321990966797,3762829.0
2013-12-31,10.018321990966797,10.079973220825195,9.89501953125,9.987497329711914,2607205.0
2014-01-01,10.018321990966797,10.14162540435791,9.987497329711914,10.079973220825195,3398028.0
2014-01-02,10.110798835754395,10.14162540435791,9.956670761108398,9.987497329711914,4847891.0
2014-01-05,9.956670761108398,10.049147605895996,9.89501953125,10.018321990966797,4540916.0
2014-01-06,9.987497329711914,10.14162540435791,9.956670761108398,10.079973220825195,3593366.0
2014-01-07,10.079973220825195,10.449880599975586,10.079973220825195,10.234102249145508,11127631.0
2014-01-08,10.234102249145508,10.480706214904785,10.234102249145508,10.419054985046387,7823955.0
2014-01-09,10.419054985046387,10.511531829833984,10.26492691040039,10.326578140258789,6344585.0
2014-01-12,10.326578140258789,10.326578140258789,10.110798835754395,10.234102249145508,4980881.0
2014-01-13,10.203275680541992,10.29575252532959,10.079973220825195,10.172450065612793,3948843.0
2014-01-14,10.172450065612793,10.172450065612793,10.172450065612793,10.172450065612793,0.0
2014-01-15,10.110798835754395,10.388230323791504,10.079973220825195,10.079973220825195,9015095.0
2014-01-16,10.172450065612793,10.326578140258789,10.110798835754395,10.14162540435791,4715585.0
2014-01-19,10.14162540435791,10.172450065612793,10.049147605895996,10.079973220825195,3247893.0
2014-01-20,10.079973220825195,10.110798835754395,9.833369255065918,9.833369255065918,5120430.0
2014-01-21,9.8641939163208,10.018321990966797,9.74089241027832,9.987497329711914,4460070.0
2014-01-22,9.710065841674805,9.89501953125,9.247681617736816,9.710065841674805,8670177.0
2014-01-23,9.710065841674805,9.89501953125,9.710065841674805,9.74089241027832,5385648.0
2014-01-26,9.679241180419922,9.710065841674805,9.555937767028809,9.586764335632324,7253611.0
2014-01-27,9.617588996887207,9.648414611816406,9.432636260986328,9.463460922241211,10819591.0
2014-01-28,9.432636260986328,9.525113105773926,9.34015941619873,9.401809692382812,8314914.0
2014-01-29,9.432636260986328,9.525113105773926,9.370984077453613,9.432636260986328,9595959.0
2014-01-30,9.401809692382812,9.401809692382812,9.247681617736816,9.34015941619873,8107661.0
2014-02-02,9.34015941619873,9.586764335632324,9.34015941619873,9.432636260986328,6714777.0
2014-02-03,9.49428653717041,9.679241180419922,9.463460922241211,9.555937767028809,10465882.0
2014-02-04,9.49428653717041,9.74089241027832,9.49428653717041,9.648414611816406,18870060.0
2014-02-05,9.710065841674805,9.771717071533203,9.525113105773926,9.586764335632324,11065559.0
2014-02-06,9.617588996887207,9.710065841674805,9.555937767028809,9.648414611816406,7240278.0
2014-02-09,9.710065841674805,10.110798835754395,9.710065841674805,9.956670761108398,18821049.0
2014-02-10,9.956670761108398,10.079973220825195,9.956670761108398,9.987497329711914,13992521.0
2014-02-11,10.018321990966797,10.203275680541992,9.987497329711914,10.049147605895996,9546828.0
2014-02-12,10.110798835754395,10.172450065612793,10.018321990966797,10.079973220825195,9730455.0
2014-02-13,10.079973220825195,10.14162540435791,10.049147605895996,10.079973220825195,3994951.0
2014-02-16,10.079973220825195,10.110798835754395,9.956670761108398,9.987497329711914,4596402.0
2014-02-17,9.987497329711914,10.018321990966797,9.8641939163208,9.8641939163208,5274653.0
2014-02-18,9.89501953125,9.987497329711914,9.8641939163208,9.89501953125,3694742.0
2014-02-19,9.89501953125,9.956670761108398,9.802542686462402,9.956670761108398,6420645.0
2014-02-20,9.9258451461792,10.049147605895996,9.89501953125,10.049147605895996,7198284.0
2014-02-23,10.049147605895996,10.172450065612793,10.018321990966797,10.079973220825195,8335488.0
2014-02-24,10.079973220825195,10.110798835754395,10.018321990966797,10.049147605895996,8900898.0
2014-02-25,10.049147605895996,10.079973220825195,9.956670761108398,10.079973220825195,5879731.0
2014-02-26,10.172450065612793,10.696486473083496,10.172450065612793,10.480706214904785,52715647.0
2014-02-27,10.511531829833984,10.881439208984375,10.511531829833984,10.66565990447998,34689524.0
2014-03-02,10.727311134338379,11.06639289855957,10.727311134338379,10.881439208984375,37127351.0
2014-03-03,10.850613594055176,11.312997817993164,10.66565990447998,10.973916053771973,49007363.0
2014-03-04,11.158869743347168,11.559602737426758,11.128044128417969,11.497950553894043,37587170.0
2014-03-05,11.497950553894043,11.528777122497559,11.158869743347168,11.312997817993164,19606428.0
2014-03-06,11.312997817993164,11.436300277709961,11.158869743347168,11.251346588134766,13799312.0
2014-03-09,11.312997817993164,11.374649047851562,11.220520973205566,11.251346588134766,6222504.0
2014-03-10,11.251346588134766,11.251346588134766,11.097219467163086,11.128044128417969,11410882.0
2014-03-11,11.128044128417969,11.343823432922363,11.06639289855957,11.158869743347168,9940553.0
2014-03-12,11.158869743347168,11.158869743347168,10.973916053771973,11.035567283630371,9913916.0
2014-03-13,11.035567283630371,11.035567283630371,11.035567283630371,11.035567283630371,0.0
2014-03-16,11.097219467163086,11.220520973205566,11.06639289855957,11.097219467163086,10644234.0
2014-03-17,11.158869743347168,11.189695358276367,11.004741668701172,11.097219467163086,14063709.0
2014-03-18,11.097219467163086,11.128044128417969,10.973916053771973,11.035567283630371,14749775.0
2014-03-19,11.035567283630371,11.097219467163086,10.973916053771973,11.004741668701172,7184250.0
2014-03-20,11.035567283630371,11.405474662780762,11.004741668701172,11.251346588134766,27234803.0
2014-03-23,11.405474662780762,11.652078628540039,11.405474662780762,11.528777122497559,21513499.0
2014-03-24,11.559602737426758,11.590428352355957,11.405474662780762,11.497950553894043,10565332.0
2014-03-25,11.497950553894043,11.497950553894043,11.405474662780762,11.436300277709961,11885011.0
2014-03-26,11.46712589263916,11.621253967285156,11.436300277709961,11.46712589263916,12465768.0
2014-03-27,11.528777122497559,11.528777122497559,11.251346588134766,11.343823432922363,9324500.0
2014-03-30,11.374649047851562,11.46712589263916,11.312997817993164,11.343823432922363,10221498.0
2014-03-31,11.374649047851562,11.374649047851562,11.097219467163086,11.158869743347168,6690868.0
2014-04-01,11.189695358276367,11.282172203063965,11.158869743347168,11.251346588134766,4946815.0
2014-04-02,11.251346588134766,11.405474662780762,11.251346588134766,11.343823432922363,6887769.0
2014-04-03,11.343823432922363,11.46712589263916,11.282172203063965,11.282172203063965,7681723.0
2014-04-06,11.343823432922363,11.46712589263916,11.282172203063965,11.312997817993164,13112876.0
2014-04-07,11.312997817993164,11.343823432922363,11.220520973205566,11.251346588134766,5915659.0
2014-04-08,11.251346588134766,11.282172203063965,11.220520973205566,11.251346588134766,7580294.0
2014-04-09,11.251346588134766,11.282172203063965,11.004741668701172,11.097219467163086,13017916.0
2014-04-10,11.097219467163086,11.128044128417969,10.788962364196777,10.850613594055176,11996577.0
2014-04-13,10.788962364196777,10.788962364196777,10.573183059692383,10.634834289550781,8696399.0
2014-04-14,10.573183059692383,10.850613594055176,10.5423583984375,10.850613594055176,6460083.0
2014-04-15,10.727311134338379,10.819787979125977,10.573183059692383,10.758136749267578,9339864.0
2014-04-16,10.758136749267578,10.850613594055176,10.480706214904785,10.634834289550781,9360447.0
2014-04-17,10.66565990447998,10.819787979125977,10.573183059692383,10.788962364196777,6196276.0
2014-04-20,10.819787979125977,11.158869743347168,10.819787979125977,11.097219467163086,12865968.0
2014-04-21,11.158869743347168,11.282172203063965,11.06639289855957,11.128044128417969,14080568.0
2014-04-22,11.097219467163086,11.128044128417969,10.943090438842773,10.973916053771973,7531105.0
2014-04-23,11.004741668701172,11.004741668701172,10.850613594055176,10.881439208984375,6060590.0
2014-04-24,10.850613594055176,10.912264823913574,10.788962364196777,10.881439208984375,5709739.0
2014-04-27,10.881439208984375,10.881439208984375,10.727311134338379,10.788962364196777,7658590.0
2014-04-28,10.788962364196777,10.973916053771973,10.788962364196777,10.912264823913574,11872940.0
2014-04-29,10.973916053771973,11.436300277709961,10.943090438842773,11.251346588134766,50387735.0
2014-04-30,11.343823432922363,11.46712589263916,11.158869743347168,11.282172203063965,25226645.0
2014-05-01,11.282172203063965,11.528777122497559,11.189695358276367,11.497950553894043,25859087.0
2014-05-04,11.621253967285156,11.775382041931152,11.528777122497559,11.559602737426758,40394518.0
2014-05-05,11.559602737426758,11.559602737426758,11.343823432922363,11.46712589263916,19476066.0
2014-05-06,11.436300277709961,11.497950553894043,11.220520973205566,11.312997817993164,15126115.0
2014-05-07,11.220520973205566,11.405474662780762,11.128044128417969,11.220520973205566,21717576.0
2014-05-08,11.282172203063965,11.312997817993164,11.158869743347168,11.220520973205566,11989284.0
2014-05-11,11.251346588134766,11.312997817993164,11.158869743347168,11.189695358276367,12910217.0
2014-05-12,11.220520973205566,11.220520973205566,11.097219467163086,11.189695358276367,10583823.0
2014-05-13,11.282172203063965,11.497950553894043,11.251346588134766,11.46712589263916,31644455.0
2014-05-14,11.497950553894043,12.083638191223145,11.497950553894043,12.083638191223145,89248759.0
2014-05-15,12.021986961364746,12.083638191223145,11.528777122497559,11.559602737426758,71824278.0
2014-05-18,11.559602737426758,11.590428352355957,11.343823432922363,11.46712589263916,30482794.0
2014-05-19,11.46712589263916,11.46712589263916,11.251346588134766,11.343823432922363,23371155.0
2014-05-20,11.405474662780762,11.436300277709961,11.251346588134766,11.312997817993164,18241203.0
2014-05-21,11.282172203063965,11.312997817993164,11.158869743347168,11.220520973205566,14293466.0
2014-05-22,11.189695358276367,11.312997817993164,11.158869743347168,11.282172203063965,18308978.0
2014-05-25,11.220520973205566,11.436300277709961,11.189695358276367,11.343823432922363,17502493.0
2014-05-26,11.312997817993164,11.405474662780762,11.251346588134766,11.282172203063965,11511993.0
2014-05-27,11.312997817993164,11.343823432922363,11.06639289855957,11.097219467163086,21947316.0
2014-05-28,11.128044128417969,11.128044128417969,10.943090438842773,10.973916053771973,15153008.0
2014-05-29,10.973916053771973,11.06639289855957,10.696486473083496,10.788962364196777,22933111.0
2014-06-01,10.758136749267578,10.943090438842773,10.727311134338379,10.850613594055176,10955981.0
2014-06-02,10.850613594055176,11.035567283630371,10.819787979125977,10.943090438842773,10134696.0
2014-06-03,10.973916053771973,11.004741668701172,10.819787979125977,10.881439208984375,8190495.0
2014-06-04,10.881439208984375,11.128044128417969,10.850613594055176,11.097219467163086,22771021.0
2014-06-05,11.097219467163086,11.251346588134766,11.097219467163086,11.158869743347168,16660491.0
2014-06-08,11.189695358276367,11.282172203063965,10.943090438842773,11.158869743347168,14471432.0
2014-06-09,11.189695358276367,11.251346588134766,11.097219467163086,11.251346588134766,8887925.0
2014-06-10,11.251346588134766,11.374649047851562,11.189695358276367,11.312997817993164,19200711.0
2014-06-11,11.312997817993164,11.343823432922363,11.189695358276367,11.189695358276367,8204778.0
2014-06-12,11.189695358276367,11.220520973205566,11.035567283630371,11.097219467163086,9084677.0
2014-06-15,10.943090438842773,11.004741668701172,10.758136749267578,10.788962364196777,24991960.0
2014-06-16,10.819787979125977,10.850613594055176,10.5423583984375,10.573183059692383,17563010.0
2014-06-17,10.5423583984375,10.758136749267578,10.5423583984375,10.634834289550781,14305881.0
2014-06-18,10.696486473083496,10.819787979125977,10.604008674621582,10.727311134338379,25714353.0
2014-06-19,10.758136749267578,10.788962364196777,10.604008674621582,10.634834289550781,11063084.0
2014-06-22,10.727311134338379,11.097219467163086,10.66565990447998,11.097219467163086,37023467.0
2014-06-23,11.004741668701172,11.189695358276367,10.881439208984375,11.004741668701172,49019772.0
2014-06-24,10.912264823913574,10.943090438842773,10.66565990447998,10.819787979125977,24396134.0
2014-06-25,10.850613594055176,10.850613594055176,10.727311134338379,10.727311134338379,8540626.0
2014-06-26,10.758136749267578,10.758136749267578,10.66565990447998,10.696486473083496,10576105.0
2014-06-29,10.604008674621582,10.634834289550781,10.511531829833984,10.634834289550781,8337356.0
2014-06-30,10.573183059692383,10.634834289550781,10.511531829833984,10.573183059692383,4801128.0
2014-07-01,10.66565990447998,10.788962364196777,10.66565990447998,10.758136749267578,11867048.0
2014-07-02,10.819787979125977,10.850613594055176,10.696486473083496,10.788962364196777,18266322.0
2014-07-03,10.788962364196777,10.788962364196777,10.604008674621582,10.634834289550781,15593025.0
2014-07-06,10.604008674621582,10.850613594055176,10.573183059692383,10.819787979125977,16420263.0
2014-07-07,10.819787979125977,10.943090438842773,10.819787979125977,10.881439208984375,15636265.0
2014-07-08,10.819787979125977,11.128044128417969,10.758136749267578,11.035567283630371,24508119.0
2014-07-09,11.004741668701172,11.128044128417969,10.943090438842773,10.973916053771973,13165498.0
2014-07-10,11.004741668701172,11.097219467163086,10.973916053771973,11.035567283630371,7961812.0
2014-07-13,11.097219467163086,11.189695358276367,11.06639289855957,11.128044128417969,14403005.0
2014-07-14,11.158869743347168,11.220520973205566,11.097219467163086,11.158869743347168,8159235.0
2014-07-15,11.158869743347168,11.220520973205566,11.035567283630371,11.06639289855957,7821545.0
2014-07-16,11.374649047851562,11.46712589263916,11.220520973205566,11.282172203063965,36689705.0
2014-07-17,11.251346588134766,11.251346588134766,11.128044128417969,11.158869743347168,11282849.0
2014-07-20,11.097219467163086,11.128044128417969,10.973916053771973,11.097219467163086,9804205.0
2014-07-21,11.097219467163086,11.158869743347168,11.035567283630371,11.128044128417969,6836559.0
2014-07-22,11.251346588134766,11.528777122497559,11.220520973205566,11.46712589263916,47850614.0
2014-07-23,11.436300277709961,11.652078628540039,11.405474662780762,11.559602737426758,37505994.0
2014-07-24,11.682905197143555,11.929510116577148,11.652078628540039,11.86785888671875,38055492.0
2014-08-03,11.83703327178955,11.991161346435547,11.775382041931152,11.898683547973633,18439178.0
2014-08-04,11.929510116577148,11.991161346435547,11.83703327178955,11.991161346435547,19753605.0
2014-08-05,11.929510116577148,12.145289421081543,11.929510116577148,11.991161346435547,28932142.0
2014-08-06,11.929510116577148,12.052811622619629,11.898683547973633,11.960335731506348,9729400.0
2014-08-07,11.960335731506348,12.052811622619629,11.898683547973633,11.960335731506348,10525826.0
2014-08-10,12.021986961364746,12.26859188079834,12.021986961364746,12.114463806152344,15473086.0
2014-08-11,12.145289421081543,12.145289421081543,11.991161346435547,12.021986961364746,8396560.0
2014-08-12,12.052811622619629,12.052811622619629,11.929510116577148,11.991161346435547,7103172.0
2014-08-13,11.960335731506348,12.145289421081543,11.960335731506348,12.052811622619629,15457959.0
2014-08-14,11.991161346435547,12.083638191223145,11.929510116577148,11.960335731506348,8283106.0
2014-08-17,11.898683547973633,11.991161346435547,11.86785888671875,11.991161346435547,9931353.0
2014-08-18,11.960335731506348,12.052811622619629,11.929510116577148,11.991161346435547,6290490.0
2014-08-19,11.991161346435547,12.145289421081543,11.991161346435547,12.145289421081543,11761153.0
2014-08-20,12.145289421081543,12.330243110656738,12.145289421081543,12.206939697265625,16322629.0
2014-08-21,12.206939697265625,12.361067771911621,12.145289421081543,12.330243110656738,22096235.0
2014-08-24,12.361067771911621,12.546022415161133,12.330243110656738,12.484371185302734,19561482.0
2014-08-25,12.515196800231934,12.63849925994873,12.299416542053223,12.422719955444336,19573605.0
2014-08-26,12.484371185302734,12.761800765991211,12.422719955444336,12.66932487487793,23528956.0
2014-08-27,12.792627334594727,12.946755409240723,12.761800765991211,12.885104179382324,22401838.0
2014-08-28,12.946755409240723,13.193360328674316,12.885104179382324,13.03923225402832,31774425.0
2014-08-31,13.100882530212402,13.285837173461914,13.03923225402832,13.224185943603516,19591376.0
2014-09-01,13.316661834716797,13.409138679504395,13.1625337600708,13.347488403320312,21321892.0
2014-09-02,13.378314018249512,13.470789909362793,13.1625337600708,13.285837173461914,16655908.0
2014-09-03,13.255010604858398,13.347488403320312,13.193360328674316,13.224185943603516,17416412.0
2014-09-04,13.255010604858398,13.255010604858398,13.03923225402832,13.193360328674316,9412907.0
2014-09-07,13.224185943603516,13.378314018249512,13.224185943603516,13.316661834716797,11516129.0
2014-09-08,13.285837173461914,13.347488403320312,13.1625337600708,13.255010604858398,12242376.0
2014-09-09,13.255010604858398,13.285837173461914,13.1625337600708,13.224185943603516,8446590.0
2014-09-10,13.224185943603516,13.224185943603516,12.946755409240723,13.070056915283203,15047313.0
2014-09-11,13.03923225402832,13.100882530212402,12.792627334594727,12.885104179382324,15092552.0
2014-09-14,12.823452949523926,12.977581024169922,12.63849925994873,12.761800765991211,8281257.0
2014-09-15,12.730976104736328,12.854277610778809,12.63849925994873,12.730976104736328,7927729.0
2014-09-16,12.730976104736328,12.823452949523926,12.700149536132812,12.823452949523926,6440820.0
2014-09-17,12.854277610778809,13.285837173461914,12.854277610778809,13.193360328674316,23197462.0
2014-09-18,13.1625337600708,13.285837173461914,13.070056915283203,13.224185943603516,13185053.0
2014-09-21,13.224185943603516,13.285837173461914,12.885104179382324,13.224185943603516,15876478.0
2014-09-22,13.131709098815918,13.316661834716797,12.823452949523926,12.946755409240723,26259046.0
2014-09-24,12.885104179382324,12.885104179382324,12.422719955444336,12.63849925994873,18579630.0
2014-09-25,12.66932487487793,12.761800765991211,12.453544616699219,12.607672691345215,13709552.0
2014-09-28,12.66932487487793,12.66932487487793,12.422719955444336,12.484371185302734,7997649.0
2014-09-29,12.453544616699219,12.484371185302734,12.330243110656738,12.422719955444336,10237442.0
2014-09-30,12.391894340515137,12.546022415161133,12.391894340515137,12.546022415161133,7217709.0
2014-10-01,12.515196800231934,12.515196800231934,12.422719955444336,12.484371185302734,4526055.0
2014-10-02,12.391894340515137,12.66932487487793,12.26859188079834,12.63849925994873,10553410.0
2014-10-12,12.330243110656738,12.391894340515137,11.374649047851562,11.46712589263916,22378928.0
2014-10-13,11.436300277709961,11.806207656860352,11.436300277709961,11.806207656860352,13971007.0
2014-10-14,11.652078628540039,11.713730812072754,11.343823432922363,11.652078628540039,10854118.0
2014-10-15,11.682905197143555,11.713730812072754,11.343823432922363,11.343823432922363,12777366.0
2014-10-16,11.097219467163086,11.312997817993164,10.449880599975586,11.097219467163086,21310395.0
2014-10-19,11.405474662780762,11.559602737426758,11.097219467163086,11.220520973205566,14414567.0
2014-10-20,11.251346588134766,11.312997817993164,11.128044128417969,11.312997817993164,9670384.0
2014-10-21,11.343823432922363,11.528777122497559,11.251346588134766,11.436300277709961,14055128.0
2014-10-22,11.497950553894043,11.590428352355957,11.343823432922363,11.405474662780762,13695022.0
2014-10-23,11.220520973205566,11.46712589263916,11.189695358276367,11.436300277709961,9597851.0
2014-10-26,11.621253967285156,12.114463806152344,11.621253967285156,12.114463806152344,26967227.0
2014-10-27,12.145289421081543,12.206939697265625,11.86785888671875,11.991161346435547,18016504.0
2014-10-28,11.960335731506348,12.021986961364746,11.86785888671875,11.898683547973633,9994417.0
2014-10-29,11.991161346435547,12.052811622619629,11.713730812072754,11.744556427001953,13495019.0
2014-10-30,11.652078628540039,11.898683547973633,11.621253967285156,11.83703327178955,11023756.0
2014-11-02,12.021986961364746,12.083638191223145,11.898683547973633,11.898683547973633,9537398.0
2014-11-03,11.898683547973633,11.929510116577148,11.775382041931152,11.806207656860352,7683183.0
2014-11-04,11.621253967285156,11.744556427001953,11.220520973205566,11.220520973205566,16341919.0
2014-11-05,11.189695358276367,11.343823432922363,10.943090438842773,11.097219467163086,15669348.0
2014-11-06,11.189695358276367,11.251346588134766,11.035567283630371,11.128044128417969,12828976.0
2014-11-09,11.189695358276367,11.189695358276367,11.035567283630371,11.097219467163086,7268025.0
2014-11-10,11.097219467163086,11.158869743347168,10.943090438842773,11.097219467163086,11288305.0
2014-11-11,11.06639289855957,11.06639289855957,10.912264823913574,11.035567283630371,8417952.0
2014-11-12,11.035567283630371,11.343823432922363,10.973916053771973,11.220520973205566,12142426.0
2014-11-13,11.189695358276367,11.312997817993164,11.035567283630371,11.097219467163086,14169287.0
2014-11-16,11.0,11.0,10.666666030883789,10.766666412353516,7496805.0
2014-11-17,10.666666030883789,10.699999809265137,10.0,10.166666030883789,8773479.0
2014-11-18,10.199999809265137,11.0,10.199999809265137,10.866665840148926,13171656.0
2014-11-19,11.0,11.199999809265137,10.933333396911621,11.033332824707031,9910350.0
2014-11-20,11.033332824707031,11.100000381469727,10.866665840148926,10.899999618530273,4917954.0
2014-11-23,11.0,11.0,10.800000190734863,10.833333015441895,3660543.0
2014-11-24,10.833333015441895,10.833333015441895,10.466666221618652,10.5,6779013.0
2014-11-25,10.333333015441895,10.333333015441895,10.100000381469727,10.133333206176758,8604387.0
2014-11-26,10.066665649414062,10.100000381469727,9.899999618530273,9.899999618530273,7663806.0
2014-11-27,9.899999618530273,10.100000381469727,9.800000190734863,10.0,8887149.0
2014-11-30,9.333333015441895,9.733332633972168,9.166666030883789,9.600000381469727,8008605.0
2014-12-01,9.600000381469727,10.066665649414062,9.600000381469727,9.899999618530273,7561197.0
2014-12-02,10.100000381469727,10.133333206176758,9.899999618530273,9.933333396911621,5395971.0
2014-12-03,9.933333396911621,9.933333396911621,9.633333206176758,9.699999809265137,4039167.0
2014-12-04,9.766666412353516,10.433333396911621,9.766666412353516,10.399999618530273,11554833.0
2014-12-07,10.5,10.866665840148926,10.333333015441895,10.699999809265137,8366769.0
2014-12-08,10.733332633972168,10.733332633972168,10.533332824707031,10.566665649414062,7694904.0
2014-12-09,10.133333206176758,11.0,10.066665649414062,10.866665840148926,9511068.0
2014-12-10,10.666666030883789,10.800000190734863,10.233332633972168,10.300000190734863,8590995.0
2014-12-11,10.033332824707031,10.566665649414062,10.033332824707031,10.366665840148926,9239211.0
2014-12-14,9.766666412353516,9.766666412353516,9.433333396911621,9.433333396911621,40121736.0
2014-12-15,9.566665649414062,9.666666030883789,8.666666030883789,8.833333015441895,23171931.0
2014-12-16,8.666666030883789,8.666666030883789,7.966666221618652,7.966666221618652,26501445.0
2014-12-17,8.033332824707031,8.433333396911621,7.733333110809326,8.233332633972168,21987069.0
2014-12-18,8.766666412353516,9.133333206176758,8.600000381469727,9.133333206176758,38802063.0
2014-12-21,9.699999809265137,9.766666412353516,9.033332824707031,9.5,43258464.0
2014-12-22,9.5,9.566665649414062,9.066665649414062,9.266666412353516,24994176.0
2014-12-23,9.199999809265137,9.5,9.166666030883789,9.433333396911621,14711529.0
2014-12-24,9.533332824707031,9.866665840148926,9.5,9.5,33199053.0
2014-12-25,9.600000381469727,10.466666221618652,9.566665649414062,10.300000190734863,55855032.0
2014-12-28,10.399999618530273,11.066665649414062,10.366665840148926,11.033332824707031,53350620.0
2014-12-29,11.066665649414062,11.666666030883789,10.866665840148926,10.866665840148926,57351657.0
2014-12-30,10.533332824707031,10.933333396911621,10.433333396911621,10.533332824707031,53441853.0
2014-12-31,10.899999618530273,10.899999618530273,9.533332824707031,10.166666030883789,93296751.0
2015-01-01,10.333333015441895,10.833333015441895,10.133333206176758,10.699999809265137,60634758.0
2015-01-04,10.600000381469727,10.866665840148926,10.533332824707031,10.600000381469727,52117809.0
2015-01-05,10.333333015441895,10.433333396911621,10.033332824707031,10.133333206176758,36915867.0
2015-01-06,9.666666030883789,10.166666030883789,9.466666221618652,10.166666030883789,62462196.0
2015-01-07,10.133333206176758,10.566665649414062,10.033332824707031,10.433333396911621,66655176.0
2015-01-08,10.666666030883789,10.766666412353516,10.433333396911621,10.466666221618652,51605193.0
2015-01-11,10.5,10.633333206176758,10.433333396911621,10.5,18684564.0
2015-01-12,10.466666221618652,11.166666030883789,10.433333396911621,10.899999618530273,58417857.0
2015-01-13,10.633333206176758,11.199999809265137,10.566665649414062,11.133333206176758,49657695.0
2015-01-14,11.266666412353516,11.633333206176758,11.199999809265137,11.466666221618652,58396824.0
2015-01-15,11.533332824707031,11.600000381469727,11.033332824707031,11.199999809265137,38313177.0
2015-01-18,11.233332633972168,11.766666412353516,11.166666030883789,11.633333206176758,39680778.0
2015-01-19,11.633333206176758,11.833333015441895,11.466666221618652,11.666666030883789,43334985.0
2015-01-20,11.666666030883789,11.699999809265137,11.533332824707031,11.600000381469727,24101124.0
2015-01-21,11.166666030883789,11.233332633972168,10.833333015441895,10.833333015441895,56375289.0
2015-01-22,10.699999809265137,11.033332824707031,10.666666030883789,10.899999618530273,22668306.0
2015-01-26,11.066665649414062,11.233332633972168,11.033332824707031,11.233332633972168,31222923.0
2015-01-27,11.300000190734863,12.0,11.300000190734863,12.0,49286910.0
2015-01-28,12.0,12.433333396911621,12.0,12.166666030883789,36994812.0
2015-01-29,12.100000381469727,12.199999809265137,12.033332824707031,12.100000381469727,28993845.0
2015-02-01,12.666666030883789,12.899999618530273,12.5,12.666666030883789,48410553.0
2015-02-02,12.600000381469727,12.800000190734863,12.533332824707031,12.666666030883789,20312241.0
2015-02-03,12.766666412353516,12.833333015441895,12.533332824707031,12.666666030883789,17446326.0
2015-02-04,12.666666030883789,12.733332633972168,12.366665840148926,12.433333396911621,15754296.0
2015-02-05,12.266666412353516,12.566665649414062,12.233332633972168,12.566665649414062,15018951.0
2015-02-08,12.633333206176758,13.366665840148926,12.633333206176758,13.166666030883789,62625009.0
2015-02-09,13.133333206176758,13.666666030883789,13.066665649414062,13.399999618530273,28030482.0
2015-02-10,13.433333396911621,13.433333396911621,12.966666221618652,13.199999809265137,22447950.0
2015-02-11,13.166666030883789,13.266666412353516,12.633333206176758,12.699999809265137,23780979.0
2015-02-12,12.666666030883789,12.933333396911621,12.633333206176758,12.866665840148926,25287645.0
2015-02-15,13.166666030883789,13.300000190734863,13.100000381469727,13.233332633972168,25998177.0
2015-02-16,13.199999809265137,13.433333396911621,13.133333206176758,13.333333015441895,28936809.0
2015-02-17,13.333333015441895,13.433333396911621,12.966666221618652,13.066665649414062,34936095.0
2015-02-18,13.066665649414062,13.166666030883789,12.800000190734863,12.933333396911621,19603851.0
2015-02-19,12.699999809265137,13.033332824707031,12.633333206176758,13.0,20927178.0
2015-02-22,13.100000381469727,13.233332633972168,12.966666221618652,13.033332824707031,21504768.0
2015-02-23,13.0,13.133333206176758,12.899999618530273,13.100000381469727,17208588.0
2015-02-24,13.0,13.366665840148926,12.966666221618652,13.329999923706055,31255281.0
2015-02-25,13.399999618530273,14.333333015441895,13.333333015441895,14.239999771118164,125216892.0
2015-02-26,14.233332633972168,14.433333396911621,14.166666030883789,14.223333358764648,56709444.0
2015-03-01,14.199999809265137,14.199999809265137,13.699999809265137,13.933333396911621,54486768.0
2015-03-02,13.933333396911621,14.533332824707031,13.633333206176758,14.350000381469727,69920904.0
2015-03-03,14.166666030883789,14.399999618530273,14.066665649414062,14.126666069030762,63903858.0
2015-03-04,14.100000381469727,14.699999809265137,14.100000381469727,14.576665878295898,57818676.0
2015-03-05,14.600000381469727,15.133333206176758,14.566665649414062,15.020000457763672,43124697.0
2015-03-08,15.166666030883789,15.399999618530273,14.600000381469727,14.633333206176758,36283824.0
2015-03-09,15.166666030883789,15.399999618530273,14.600000381469727,14.633333206176758,36283824.0
2015-03-10,14.566665649414062,14.833333015441895,14.233332633972168,14.699999809265137,46136376.0
2015-03-11,14.533332824707031,14.833333015441895,14.466666221618652,14.733332633972168,24033342.0
2015-03-12,14.800000190734863,15.399999618530273,14.766666412353516,15.100000381469727,41706552.0
2015-03-15,14.800000190734863,15.166666030883789,14.766666412353516,14.933333396911621,30550320.0
2015-03-16,14.899999618530273,15.066665649414062,14.399999618530273,14.699999809265137,43420734.0
2015-03-17,14.633333206176758,14.766666412353516,14.133333206176758,14.199999809265137,44541720.0
2015-03-18,14.133333206176758,14.266666412353516,13.600000381469727,13.866665840148926,38369694.0
2015-03-19,14.166666030883789,14.266666412353516,13.899999618530273,14.166666030883789,28543653.0
2015-03-22,14.300000190734863,14.366665840148926,14.066665649414062,14.199999809265137,19520598.0
2015-03-23,14.266666412353516,14.366665840148926,14.066665649414062,14.199999809265137,15504165.0
2015-03-24,14.133333206176758,14.233332633972168,13.899999618530273,14.0,12916332.0
2015-03-25,14.0,14.0,12.633333206176758,12.699999809265137,69903042.0
2015-03-26,12.333333015441895,13.166666030883789,12.300000190734863,13.166666030883789,44050155.0
2015-03-29,13.5,13.600000381469727,13.233332633972168,13.333333015441895,33214266.0
2015-03-30,13.300000190734863,13.333333015441895,12.833333015441895,12.866665840148926,15957648.0
2015-03-31,12.933333396911621,13.066665649414062,12.5,12.666666030883789,21771906.0
2015-04-01,12.699999809265137,12.866665840148926,12.600000381469727,12.866665840148926,20402901.0
2015-04-02,12.966666221618652,13.0,12.600000381469727,12.633333206176758,16688772.0
2015-04-05,12.600000381469727,12.666666030883789,11.833333015441895,12.199999809265137,21445128.0
2015-04-06,12.333333015441895,12.566665649414062,12.266666412353516,12.5,18858006.0
2015-04-07,12.666666030883789,12.800000190734863,12.600000381469727,12.699999809265137,12891864.0
2015-04-08,12.766666412353516,13.300000190734863,12.766666412353516,12.899999618530273,26537517.0
2015-04-09,12.866665840148926,13.233332633972168,12.766666412353516,13.133333206176758,16734978.0
2015-04-12,13.266666412353516,13.566665649414062,13.233332633972168,13.466666221618652,26989863.0
2015-04-13,13.433333396911621,14.066665649414062,13.433333396911621,13.966666221618652,38370045.0
2015-04-14,13.899999618530273,14.100000381469727,13.833333015441895,14.0,19183797.0
2015-04-15,14.133333206176758,14.5,14.133333206176758,14.300000190734863,23872311.0
2015-04-16,14.300000190734863,14.466666221618652,14.300000190734863,14.399999618530273,12990189.0
2015-04-19,14.766666412353516,15.266666412353516,14.600000381469727,14.666666030883789,47236401.0
2015-04-20,14.666666030883789,14.866665840148926,14.433333396911621,14.866665840148926,21381546.0
2015-04-21,14.866665840148926,15.033332824707031,14.699999809265137,14.699999809265137,16716666.0
2015-04-22,14.933333396911621,15.0,14.533332824707031,14.600000381469727,12268188.0
2015-04-23,14.5,14.800000190734863,14.399999618530273,14.766666412353516,12844392.0
2015-04-26,14.833333015441895,14.966666221618652,14.766666412353516,14.800000190734863,23908053.0
2015-04-27,14.866665840148926,14.966666221618652,14.699999809265137,14.903332710266113,17054625.0
2015-04-28,14.899999618530273,15.066665649414062,14.866665840148926,14.899999618530273,17443662.0
2015-04-29,14.966666221618652,15.166666030883789,14.866665840148926,15.09333324432373,26960661.0
2015-04-30,15.09333324432373,15.09333324432373,15.09333324432373,15.09333324432373,0.0
2015-05-03,15.199999809265137,15.399999618530273,15.166666030883789,15.216666221618652,21191322.0
2015-05-04,15.199999809265137,15.300000190734863,14.933333396911621,15.229999542236328,12845763.0
2015-05-05,15.266666412353516,15.333333015441895,15.0,15.063332557678223,9542340.0
2015-05-06,15.033332824707031,15.133333206176758,14.933333396911621,15.043333053588867,11654463.0
2015-05-07,15.0,15.100000381469727,14.800000190734863,14.953332901000977,10396878.0
2015-05-10,14.966666221618652,15.0,14.866665840148926,14.883333206176758,7476345.0
2015-05-11,14.866665840148926,14.899999618530273,14.600000381469727,14.653332710266113,8428842.0
2015-05-12,14.566665649414062,14.833333015441895,14.566665649414062,14.816665649414062,5576802.0
2015-05-13,14.866665840148926,14.866665840148926,14.600000381469727,14.66333293914795,10621473.0
2015-05-14,14.666666030883789,14.766666412353516,14.5,14.613332748413086,10536282.0
2015-05-17,14.600000381469727,14.800000190734863,14.533332824707031,14.656665802001953,7366362.0
2015-05-18,14.666666030883789,14.699999809265137,14.566665649414062,14.66333293914795,4267593.0
2015-05-19,14.633333206176758,14.666666030883789,14.566665649414062,14.603333473205566,2653377.0
2015-05-20,14.566665649414062,14.600000381469727,14.233332633972168,14.246665954589844,12098238.0
2015-05-21,14.266666412353516,14.366665840148926,14.166666030883789,14.203332901000977,9383163.0
2015-05-24,14.199999809265137,14.633333206176758,14.066665649414062,14.600000381469727,16317993.0
2015-05-25,14.733332633972168,15.333333015441895,14.733332633972168,15.00666618347168,39141072.0
2015-05-26,15.066665649414062,16.03333282470703,15.066665649414062,15.976666450500488,55984623.0
2015-05-27,16.0,16.100000381469727,15.5,15.539999961853027,30300168.0
2015-05-28,15.566665649414062,15.966666221618652,15.399999618530273,15.873332977294922,20894274.0
2015-05-31,16.0,16.133333206176758,15.566665649414062,15.623332977294922,17298909.0
2015-06-01,15.600000381469727,15.733332633972168,15.433333396911621,15.609999656677246,10252791.0
2015-06-02,15.666666030883789,15.733332633972168,15.533332824707031,15.569999694824219,5666376.0
2015-06-03,15.566665649414062,15.633333206176758,15.399999618530273,15.44666576385498,6187935.0
2015-06-04,15.433333396911621,15.466666221618652,15.300000190734863,15.403332710266113,4992813.0
2015-06-07,15.333333015441895,15.466666221618652,15.066665649414062,15.103333473205566,7659789.0
2015-06-08,15.100000381469727,15.133333206176758,14.933333396911621,14.966666221618652,5361894.0
2015-06-09,14.933333396911621,14.933333396911621,14.600000381469727,14.800000190734863,10628355.0
2015-06-10,14.899999618530273,15.166666030883789,14.866665840148926,14.960000038146973,9655557.0
2015-06-11,14.966666221618652,15.033332824707031,14.833333015441895,14.94333267211914,5590395.0
2015-06-14,15.0,15.5,15.0,15.453332901000977,10053867.0
2015-06-15,15.533332824707031,15.600000381469727,15.100000381469727,15.143333435058594,12517290.0
2015-06-16,15.133333206176758,15.199999809265137,14.966666221618652,14.983332633972168,5685894.0
2015-06-17,15.0,15.066665649414062,14.833333015441895,14.930000305175781,3525273.0
2015-06-18,14.933333396911621,15.033332824707031,14.800000190734863,14.806666374206543,2829642.0
2015-06-21,14.800000190734863,14.800000190734863,14.100000381469727,14.16333293914795,11640081.0
2015-06-22,14.066665649414062,14.433333396911621,13.766666412353516,13.916666030883789,30158445.0
2015-06-23,14.0,14.233332633972168,13.5,13.899999618530273,29699745.0
2015-06-24,14.0,14.066665649414062,13.800000190734863,13.949999809265137,13696758.0
2015-06-25,14.033332824707031,14.100000381469727,13.899999618530273,14.033332824707031,6903702.0
2015-06-28,14.033332824707031,14.033332824707031,13.566665649414062,13.716666221618652,11308959.0
2015-06-29,13.566665649414062,13.566665649414062,12.733332633972168,13.026665687561035,50698281.0
2015-06-30,12.966666221618652,13.333333015441895,12.633333206176758,13.213333129882812,29332446.0
2015-07-01,13.233332633972168,13.533332824707031,13.033332824707031,13.373332977294922,16091082.0
2015-07-02,13.433333396911621,13.533332824707031,13.300000190734863,13.393333435058594,7856229.0
2015-07-05,13.300000190734863,13.633333206176758,13.166666030883789,13.5,7136715.0
2015-07-06,13.333333015441895,13.399999618530273,13.199999809265137,13.270000457763672,8146029.0
2015-07-07,13.166666030883789,13.266666412353516,13.0,13.100000381469727,14202702.0
2015-07-08,13.066665649414062,13.166666030883789,12.933333396911621,13.043333053588867,7444602.0
2015-07-09,13.066665649414062,14.333333015441895,13.066665649414062,14.333333015441895,40398660.0
2015-07-12,14.533332824707031,15.066665649414062,14.366665840148926,14.486665725708008,25532958.0
2015-07-13,14.633333206176758,14.766666412353516,14.5,14.586666107177734,4146645.0
2015-07-14,14.566665649414062,14.600000381469727,14.399999618530273,14.566665649414062,2628138.0
2015-07-15,14.366665840148926,14.433333396911621,14.199999809265137,14.306666374206543,6664512.0
2015-07-19,14.306666374206543,14.306666374206543,14.306666374206543,14.306666374206543,0.0
2015-07-20,14.306666374206543,14.306666374206543,14.306666374206543,14.306666374206543,0.0
2015-07-21,14.306666374206543,14.306666374206543,14.306666374206543,14.306666374206543,0.0
2015-07-22,14.300000190734863,14.366665840148926,14.100000381469727,14.243332862854004,3918882.0
2015-07-23,14.233332633972168,14.233332633972168,14.033332824707031,14.086666107177734,3941463.0
2015-07-26,14.166666030883789,14.166666030883789,13.833333015441895,13.930000305175781,4446309.0
2015-07-27,13.899999618530273,13.899999618530273,13.5,13.550000190734863,4755447.0
2015-07-28,13.5,13.666666030883789,13.399999618530273,13.510000228881836,5710290.0
2015-07-29,13.600000381469727,13.666666030883789,13.399999618530273,13.510000228881836,3831906.0
2015-07-30,13.533332824707031,13.766666412353516,13.466666221618652,13.649999618530273,5570664.0
2015-08-02,13.633333206176758,13.633333206176758,12.899999618530273,13.076665878295898,5957319.0
2015-08-03,13.033332824707031,13.600000381469727,13.033332824707031,13.510000228881836,12233316.0
2015-08-04,13.466666221618652,13.600000381469727,13.333333015441895,13.466666221618652,8718582.0
2015-08-05,13.466666221618652,13.666666030883789,13.166666030883789,13.336666107177734,6157638.0
2015-08-06,13.300000190734863,13.333333015441895,12.800000190734863,12.903332710266113,6197010.0
2015-08-09,12.666666030883789,13.0,12.633333206176758,12.953332901000977,4134006.0
2015-08-10,12.966666221618652,13.233332633972168,12.966666221618652,13.103333473205566,4981404.0
2015-08-11,13.166666030883789,13.300000190734863,13.066665649414062,13.119999885559082,5404482.0
2015-08-12,13.0,13.066665649414062,12.766666412353516,13.020000457763672,4446291.0
2015-08-13,13.066665649414062,13.133333206176758,12.933333396911621,12.949999809265137,1993203.0
2015-08-16,12.933333396911621,13.0,12.333333015441895,12.466666221618652,6771360.0
2015-08-17,12.399999618530273,12.633333206176758,12.333333015441895,12.390000343322754,2961369.0
2015-08-18,12.366665840148926,12.399999618530273,11.199999809265137,11.653332710266113,10857984.0
2015-08-19,11.699999809265137,11.899999618530273,11.033332824707031,11.149999618530273,11368509.0
2015-08-20,10.666666030883789,11.800000190734863,10.666666030883789,11.60666561126709,18948240.0
2015-08-23,10.600000381469727,11.100000381469727,10.466666221618652,10.470000267028809,33370869.0
2015-08-24,10.466666221618652,10.766666412353516,9.433333396911621,9.566665649414062,45148920.0
2015-08-25,9.899999618530273,10.466666221618652,9.833333015441895,10.386666297912598,39607077.0
2015-08-26,10.100000381469727,10.533332824707031,9.766666412353516,9.84666633605957,46403955.0
2015-08-27,10.5,10.733332633972168,10.066665649414062,10.19333267211914,43483842.0
2015-08-30,10.699999809265137,10.833333015441895,10.166666030883789,10.273332595825195,26734290.0
2015-08-31,10.100000381469727,10.333333015441895,10.033332824707031,10.170000076293945,18292026.0
2015-09-01,10.266666412353516,10.333333015441895,9.933333396911621,9.956665992736816,17746410.0
2015-09-02,9.833333015441895,10.066665649414062,9.533332824707031,9.996665954589844,26719737.0
2015-09-03,10.233332633972168,10.266666412353516,9.933333396911621,10.020000457763672,19277940.0
2015-09-06,10.066665649414062,10.166666030883789,9.966666221618652,10.026665687561035,19528995.0
2015-09-07,10.066665649414062,10.366665840148926,10.066665649414062,10.109999656677246,19466058.0
2015-09-08,10.100000381469727,10.300000190734863,9.933333396911621,10.243332862854004,17988696.0
2015-09-09,10.666666030883789,10.733332633972168,10.433333396911621,10.600000381469727,27710967.0
2015-09-10,10.433333396911621,10.633333206176758,10.366665840148926,10.59666633605957,15979968.0
2015-09-13,10.666666030883789,10.833333015441895,10.399999618530273,10.4399995803833,19714764.0
2015-09-14,10.433333396911621,10.466666221618652,10.066665649414062,10.09333324432373,13078098.0
2015-09-15,10.100000381469727,10.166666030883789,9.766666412353516,9.973333358764648,22144443.0
2015-09-16,10.133333206176758,10.166666030883789,9.833333015441895,9.866665840148926,16571091.0
2015-09-17,9.933333396911621,10.0,9.699999809265137,9.829999923706055,12046311.0
2015-09-20,9.699999809265137,9.866665840148926,9.566665649414062,9.623332977294922,8692599.0
2015-09-21,9.666666030883789,9.833333015441895,9.600000381469727,9.766666412353516,11673972.0
2015-09-27,9.766666412353516,9.766666412353516,9.766666412353516,9.766666412353516,0.0
2015-09-28,9.766666412353516,9.766666412353516,9.766666412353516,9.766666412353516,0.0
2015-09-29,9.666666030883789,9.766666412353516,9.5,9.680000305175781,8141259.0
2015-09-30,9.766666412353516,9.833333015441895,9.633333206176758,9.720000267028809,12227151.0
2015-10-01,9.733332633972168,9.766666412353516,9.399999618530273,9.436665534973145,7515834.0
2015-10-04,9.466666221618652,9.5,9.199999809265137,9.273332595825195,10149000.0
2015-10-05,9.333333015441895,9.5,9.300000190734863,9.483332633972168,8605446.0
2015-10-06,9.5,9.600000381469727,9.433333396911621,9.539999961853027,8146194.0
2015-10-07,9.600000381469727,10.133333206176758,9.600000381469727,9.789999961853027,22879764.0
2015-10-08,9.800000190734863,10.133333206176758,9.666666030883789,10.100000381469727,20613819.0
2015-10-11,10.199999809265137,10.699999809265137,10.199999809265137,10.456665992736816,22464609.0
2015-10-12,10.566665649414062,10.766666412353516,10.300000190734863,10.329999923706055,23417289.0
2015-10-13,10.266666412353516,10.399999618530273,10.166666030883789,10.276665687561035,14632197.0
2015-10-14,10.233332633972168,10.300000190734863,10.133333206176758,10.266666412353516,5788452.0
2015-10-15,10.266666412353516,10.266666412353516,10.066665649414062,10.09333324432373,7269363.0
2015-10-18,10.266666412353516,10.399999618530273,10.100000381469727,10.149999618530273,8916279.0
2015-10-19,9.800000190734863,9.800000190734863,9.466666221618652,9.706665992736816,19101321.0
2015-10-20,9.666666030883789,9.733332633972168,9.566665649414062,9.600000381469727,22336191.0
2015-10-21,9.566665649414062,9.566665649414062,9.433333396911621,9.476666450500488,13505310.0
2015-10-22,9.466666221618652,9.699999809265137,9.433333396911621,9.630000114440918,13112547.0
2015-10-25,9.733332633972168,9.866665840148926,9.666666030883789,9.69666576385498,15583572.0
2015-10-26,9.733332633972168,10.100000381469727,9.699999809265137,10.036665916442871,14652978.0
2015-10-27,10.100000381469727,10.133333206176758,9.166666030883789,9.489999771118164,31476396.0
2015-10-28,9.600000381469727,9.766666412353516,9.433333396911621,9.699999809265137,8368800.0
2015-10-29,9.800000190734863,10.033332824707031,9.800000190734863,9.920000076293945,9165525.0
2015-11-01,9.899999618530273,9.899999618530273,9.733332633972168,9.796666145324707,6290472.0
2015-11-02,9.800000190734863,9.933333396911621,9.800000190734863,9.829999923706055,9929685.0
2015-11-03,9.866665840148926,10.033332824707031,9.633333206176758,9.666666030883789,8922786.0
2015-11-04,9.866665840148926,9.899999618530273,9.600000381469727,9.850000381469727,7368882.0
2015-11-05,9.866665840148926,9.899999618530273,9.733332633972168,9.75333309173584,4780368.0
2015-11-08,9.733332633972168,9.833333015441895,9.566665649414062,9.796666145324707,6752661.0
2015-11-09,9.933333396911621,10.166666030883789,9.833333015441895,10.079999923706055,10759074.0
2015-11-10,10.033332824707031,10.666666030883789,10.033332824707031,10.430000305175781,21333720.0
2015-11-11,10.466666221618652,10.666666030883789,10.399999618530273,10.583333015441895,7078284.0
2015-11-12,10.633333206176758,10.666666030883789,10.300000190734863,10.319999694824219,5979321.0
2015-11-15,10.066665649414062,10.133333206176758,9.733332633972168,9.829999923706055,8923377.0
2015-11-16,9.866665840148926,10.733332633972168,9.866665840148926,10.60666561126709,16326801.0
2015-11-17,10.600000381469727,10.833333015441895,10.466666221618652,10.493332862854004,18204159.0
2015-11-18,10.533332824707031,11.233332633972168,10.5,10.960000038146973,26856735.0
2015-11-19,11.100000381469727,11.666666030883789,11.066665649414062,11.579999923706055,21755604.0
2015-11-22,11.666666030883789,11.933333396911621,11.566665649414062,11.633333206176758,9505656.0
2015-11-23,11.566665649414062,11.733332633972168,11.466666221618652,11.569999694824219,8132562.0
2015-11-24,11.633333206176758,11.766666412353516,11.600000381469727,11.686665534973145,10491159.0
2015-11-25,11.666666030883789,12.033332824707031,11.633333206176758,11.816665649414062,11989635.0
2015-11-26,11.833333015441895,11.966666221618652,11.733332633972168,11.786665916442871,8485113.0
2015-11-29,11.766666412353516,11.866665840148926,11.633333206176758,11.723333358764648,11084529.0
2015-11-30,11.699999809265137,11.699999809265137,11.566665649414062,11.609999656677246,5492490.0
2015-12-01,11.633333206176758,12.133333206176758,11.566665649414062,11.850000381469727,12140688.0
2015-12-02,11.800000190734863,11.899999618530273,11.699999809265137,11.739999771118164,11578950.0
2015-12-03,11.699999809265137,11.766666412353516,11.399999618530273,11.466666221618652,11605551.0
2015-12-06,11.633333206176758,12.199999809265137,11.533332824707031,12.116665840148926,24529473.0
2015-12-07,12.233332633972168,12.5,11.966666221618652,12.273332595825195,17586480.0
2015-12-08,12.233332633972168,12.333333015441895,11.966666221618652,12.109999656677246,13479651.0
2015-12-09,12.166666030883789,12.199999809265137,12.033332824707031,12.123332977294922,7848312.0
2015-12-10,12.066665649414062,12.133333206176758,12.0,12.016666412353516,5351478.0
2015-12-13,11.699999809265137,11.899999618530273,11.5,11.789999961853027,9711333.0
2015-12-14,11.866665840148926,12.033332824707031,10.766666412353516,10.949999809265137,13363176.0
2015-12-15,11.033332824707031,11.366665840148926,10.733332633972168,11.25,10961625.0
2015-12-16,11.366665840148926,12.100000381469727,11.366665840148926,11.733332633972168,15924870.0
2015-12-17,11.866665840148926,12.033332824707031,11.699999809265137,11.783332824707031,7794753.0
2015-12-20,11.533332824707031,11.800000190734863,11.333333015441895,11.433333396911621,6551112.0
2015-12-21,11.466666221618652,11.699999809265137,11.300000190734863,11.649999618530273,3719880.0
2015-12-22,11.633333206176758,12.033332824707031,11.633333206176758,11.796666145324707,7001133.0
2015-12-23,11.899999618530273,12.033332824707031,11.600000381469727,11.666666030883789,7701930.0
2015-12-24,11.733332633972168,11.833333015441895,11.633333206176758,11.670000076293945,3210255.0
2015-12-27,11.666666030883789,11.699999809265137,11.433333396911621,11.59333324432373,3489924.0
2015-12-28,11.600000381469727,12.0,11.5,11.899999618530273,10726908.0
2015-12-29,11.633333206176758,11.633333206176758,11.066665649414062,11.34000015258789,15496911.0
2015-12-30,11.399999618530273,11.466666221618652,11.199999809265137,11.203332901000977,8020374.0
2015-12-31,11.166666030883789,11.199999809265137,11.033332824707031,11.056666374206543,3833073.0
2016-01-03,11.066665649414062,11.366665840148926,11.066665649414062,11.276665687561035,7003521.0
2016-01-04,11.233332633972168,11.566665649414062,11.199999809265137,11.286665916442871,18515793.0
2016-01-05,11.366665840148926,11.433333396911621,11.133333206176758,11.246665954589844,8950014.0
2016-01-06,11.300000190734863,11.300000190734863,10.266666412353516,10.470000267028809,13893852.0
2016-01-07,9.733332633972168,10.100000381469727,9.600000381469727,9.746665954589844,14502858.0
2016-01-10,9.746665954589844,9.746665954589844,9.746665954589844,9.746665954589844,0.0
2016-01-11,9.746665954589844,9.746665954589844,9.746665954589844,9.746665954589844,0.0
2016-01-12,9.0,10.100000381469727,8.933333396911621,9.970000267028809,13839972.0
2016-01-13,10.066665649414062,10.300000190734863,9.766666412353516,9.966666221618652,6898458.0
2016-01-14,9.833333015441895,10.0,9.600000381469727,9.766666412353516,6012546.0
2016-01-17,9.166666030883789,9.300000190734863,8.800000190734863,9.029999732971191,10432149.0
2016-01-18,8.933333396911621,9.5,8.866665840148926,9.243332862854004,7674903.0
2016-01-19,9.533332824707031,9.933333396911621,9.466666221618652,9.770000457763672,6939666.0
2016-01-20,9.633333206176758,9.633333206176758,9.266666412353516,9.383333206176758,7006488.0
2016-01-21,8.899999618530273,9.666666030883789,8.699999809265137,9.533332824707031,5488296.0
2016-01-24,10.033332824707031,10.333333015441895,9.766666412353516,9.863332748413086,5693847.0
2016-01-25,9.899999618530273,9.899999618530273,9.600000381469727,9.646665573120117,4319391.0
2016-01-26,9.433333396911621,9.733332633972168,9.366665840148926,9.649999618530273,4653303.0
2016-01-27,9.699999809265137,9.833333015441895,9.666666030883789,9.673333168029785,5419137.0
2016-01-28,9.699999809265137,9.899999618530273,9.699999809265137,9.75333309173584,10776303.0
2016-01-31,9.966666221618652,10.066665649414062,9.899999618530273,9.923333168029785,11882430.0
2016-02-01,9.899999618530273,10.100000381469727,9.833333015441895,9.986665725708008,6888351.0
2016-02-02,9.899999618530273,9.966666221618652,9.800000190734863,9.8100004196167,5491680.0
2016-02-03,9.666666030883789,9.933333396911621,9.666666030883789,9.899999618530273,2078604.0
2016-02-04,10.100000381469727,10.133333206176758,9.899999618530273,9.970000267028809,6298908.0
2016-02-07,9.933333396911621,9.933333396911621,9.766666412353516,9.806666374206543,5125830.0
2016-02-08,9.866665840148926,10.033332824707031,9.633333206176758,9.816665649414062,8427630.0
2016-02-09,9.733332633972168,10.100000381469727,9.733332633972168,9.903332710266113,7803750.0
2016-02-10,9.833333015441895,9.966666221618652,9.833333015441895,9.886666297912598,2597508.0
2016-02-11,9.933333396911621,10.033332824707031,9.833333015441895,9.930000305175781,6873801.0
2016-02-14,10.066665649414062,10.133333206176758,9.766666412353516,9.85666561126709,7338771.0
2016-02-15,9.899999618530273,10.066665649414062,9.866665840148926,10.033332824707031,6493968.0
2016-02-16,10.133333206176758,10.333333015441895,10.0,10.19666576385498,6842823.0
2016-02-17,10.166666030883789,10.699999809265137,10.100000381469727,10.666666030883789,7429332.0
2016-02-18,10.833333015441895,11.033332824707031,10.733332633972168,10.893333435058594,7779900.0
2016-02-21,11.0,11.033332824707031,10.899999618530273,10.930000305175781,3298824.0
2016-02-22,10.899999618530273,11.100000381469727,10.899999618530273,10.983332633972168,4505064.0
2016-02-23,11.0,11.033332824707031,10.833333015441895,10.863332748413086,1469037.0
2016-02-24,10.833333015441895,10.833333015441895,10.566665649414062,10.566665649414062,1512378.0
2016-02-25,10.633333206176758,10.633333206176758,10.333333015441895,10.366665840148926,1791189.0
2016-02-28,10.5,10.633333206176758,10.5,10.579999923706055,1503780.0
2016-02-29,10.566665649414062,10.699999809265137,10.466666221618652,10.520000457763672,1391736.0
2016-03-01,10.566665649414062,10.800000190734863,10.566665649414062,10.579999923706055,1795023.0
2016-03-02,10.666666030883789,10.666666030883789,10.333333015441895,10.373332977294922,1945542.0
2016-03-03,10.399999618530273,10.433333396911621,10.300000190734863,10.336666107177734,2139330.0
2016-03-06,10.5,10.666666030883789,10.5,10.5600004196167,2249877.0
2016-03-07,10.5,10.600000381469727,10.433333396911621,10.493332862854004,1393788.0
2016-03-08,10.5,10.600000381469727,10.399999618530273,10.576665878295898,6801705.0
2016-03-09,10.5,10.533332824707031,10.399999618530273,10.44666576385498,4183458.0
2016-03-10,10.466666221618652,10.566665649414062,10.433333396911621,10.433333396911621,1650402.0
2016-03-13,10.433333396911621,10.5,10.366665840148926,10.396665573120117,2919789.0
2016-03-14,10.366665840148926,10.399999618530273,10.133333206176758,10.206665992736816,2683200.0
2016-03-15,10.133333206176758,10.166666030883789,10.033332824707031,10.109999656677246,1661808.0
2016-03-16,10.166666030883789,10.233332633972168,10.066665649414062,10.213333129882812,5446221.0
2016-03-17,10.333333015441895,10.399999618530273,10.199999809265137,10.303333282470703,7913118.0
2016-03-20,10.399999618530273,10.533332824707031,10.266666412353516,10.316665649414062,8232888.0
2016-03-21,10.300000190734863,10.399999618530273,10.166666030883789,10.263333320617676,4735614.0
2016-03-22,10.233332633972168,10.333333015441895,10.066665649414062,10.126666069030762,5409738.0
2016-03-23,10.133333206176758,10.166666030883789,10.033332824707031,10.076665878295898,2165598.0
2016-03-24,10.033332824707031,10.033332824707031,9.899999618530273,9.916666030883789,2259696.0
2016-03-27,9.916666030883789,9.916666030883789,9.916666030883789,9.916666030883789,0.0
2016-03-28,9.916666030883789,9.916666030883789,9.916666030883789,9.916666030883789,0.0
2016-03-29,9.433333396911621,9.5,9.300000190734863,9.433333396911621,2421636.0
2016-03-30,9.533332824707031,9.533332824707031,9.399999618530273,9.453332901000977,2939121.0
2016-03-31,9.399999618530273,9.5,9.300000190734863,9.466666221618652,2337708.0
2016-04-03,9.433333396911621,9.933333396911621,9.399999618530273,9.84666633605957,8203122.0
2016-04-04,9.933333396911621,10.0,9.766666412353516,9.859999656677246,3776262.0
2016-04-05,9.833333015441895,9.899999618530273,9.666666030883789,9.699999809265137,1754274.0
2016-04-06,9.699999809265137,9.800000190734863,9.666666030883789,9.69666576385498,879285.0
2016-04-07,9.800000190734863,9.800000190734863,9.666666030883789,9.683333396911621,1577052.0
2016-04-10,9.733332633972168,9.833333015441895,9.699999809265137,9.716666221618652,1385178.0
2016-04-11,9.666666030883789,9.666666030883789,9.566665649414062,9.60666561126709,1288470.0
2016-04-12,9.600000381469727,9.733332633972168,9.600000381469727,9.66333293914795,2236908.0
2016-04-13,9.733332633972168,9.766666412353516,9.633333206176758,9.703332901000977,1526490.0
2016-04-14,9.766666412353516,9.766666412353516,9.566665649414062,9.653332710266113,2636490.0
2016-04-17,9.666666030883789,9.699999809265137,9.533332824707031,9.536665916442871,2500128.0
2016-04-18,9.666666030883789,10.166666030883789,9.566665649414062,10.083333015441895,11353662.0
2016-04-19,10.133333206176758,10.433333396911621,10.133333206176758,10.386666297912598,10331775.0
2016-04-20,10.366665840148926,10.633333206176758,10.300000190734863,10.496665954589844,6644679.0
2016-04-21,10.566665649414062,11.0,10.566665649414062,10.976666450500488,11247363.0
2016-04-24,10.966666221618652,11.333333015441895,10.933333396911621,11.236665725708008,8611164.0
2016-04-25,11.333333015441895,11.866665840148926,11.066665649414062,11.733332633972168,15865659.0
2016-04-26,11.766666412353516,12.433333396911621,11.566665649414062,11.770000457763672,15693090.0
2016-04-27,11.833333015441895,12.133333206176758,11.766666412353516,11.989999771118164,5513886.0
2016-04-28,12.100000381469727,12.5,11.933333396911621,12.186665534973145,7488909.0
2016-05-01,12.666666030883789,13.399999618530273,12.533332824707031,13.393333435058594,27667092.0
2016-05-02,13.600000381469727,13.600000381469727,12.800000190734863,13.00666618347168,15447786.0
2016-05-03,13.0,13.066665649414062,12.366665840148926,12.853333473205566,12161109.0
2016-05-04,12.766666412353516,12.800000190734863,12.5,12.556666374206543,7885287.0
2016-05-05,12.633333206176758,12.833333015441895,12.533332824707031,12.59000015258789,6907461.0
2016-05-08,12.833333015441895,13.100000381469727,12.766666412353516,12.826665878295898,12830445.0
2016-05-09,12.866665840148926,12.866665840148926,12.666666030883789,12.75,5757957.0
2016-05-10,12.699999809265137,12.699999809265137,12.566665649414062,12.65999984741211,3145992.0
2016-05-11,12.766666412353516,12.899999618530273,12.666666030883789,12.766666412353516,2316207.0
2016-05-12,12.766666412353516,13.433333396911621,12.766666412353516,13.206665992736816,14921055.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,12.666666030883789,13.266666412353516,12.666666030883789,13.186665534973145,7259844.0
2016-05-25,13.366665840148926,13.433333396911621,13.033332824707031,13.09000015258789,5847825.0
2016-05-26,13.300000190734863,13.300000190734863,12.833333015441895,12.84000015258789,5532426.0
2016-05-29,12.800000190734863,12.899999618530273,12.433333396911621,12.563332557678223,4384854.0
2016-05-30,12.5,12.600000381469727,12.266666412353516,12.333333015441895,4878345.0
2016-05-31,12.366665840148926,12.800000190734863,12.266666412353516,12.766666412353516,5077155.0
2016-06-01,12.666666030883789,13.466666221618652,12.666666030883789,13.399999618530273,8261562.0
2016-06-02,13.433333396911621,13.566665649414062,13.300000190734863,13.350000381469727,4893204.0
2016-06-05,13.266666412353516,13.300000190734863,12.899999618530273,12.9399995803833,2829555.0
2016-06-06,13.0,13.066665649414062,12.600000381469727,12.893333435058594,7116219.0
2016-06-07,13.133333206176758,13.266666412353516,13.033332824707031,13.156665802001953,5011656.0
2016-06-08,13.300000190734863,13.366665840148926,13.066665649414062,13.213333129882812,5916135.0
2016-06-09,13.199999809265137,13.266666412353516,12.933333396911621,12.963333129882812,3740241.0
2016-06-12,12.933333396911621,12.933333396911621,12.699999809265137,12.716666221618652,2921475.0
2016-06-13,12.666666030883789,12.800000190734863,12.600000381469727,12.680000305175781,2656014.0
2016-06-14,,,,,
2016-06-15,12.666666030883789,12.766666412353516,12.533332824707031,12.536665916442871,3269601.0
2016-06-16,12.5,12.533332824707031,12.333333015441895,12.460000038146973,3048027.0
2016-06-19,12.566665649414062,12.733332633972168,12.466666221618652,12.50333309173584,3157449.0
2016-06-20,12.533332824707031,12.600000381469727,12.5,12.546666145324707,2042445.0
2016-06-21,12.566665649414062,12.633333206176758,12.533332824707031,12.576665878295898,1331778.0
2016-06-22,12.600000381469727,12.733332633972168,12.533332824707031,12.673333168029785,2293860.0
2016-06-23,12.666666030883789,12.866665840148926,12.566665649414062,12.833333015441895,3130185.0
2016-06-26,12.333333015441895,12.699999809265137,12.333333015441895,12.633333206176758,3075198.0
2016-06-27,12.666666030883789,12.766666412353516,12.433333396911621,12.466666221618652,3682884.0
2016-06-28,12.433333396911621,12.566665649414062,12.333333015441895,12.566665649414062,2314542.0
2016-06-29,12.533332824707031,12.666666030883789,12.433333396911621,12.433333396911621,1684425.0
2016-06-30,12.5,12.5,12.166666030883789,12.233332633972168,2683848.0
2016-07-03,12.5,12.5,12.166666030883789,12.233332633972168,2683848.0
2016-07-04,12.233332633972168,12.233332633972168,12.233332633972168,12.233332633972168,0.0
2016-07-05,12.233332633972168,12.233332633972168,12.233332633972168,12.233332633972168,0.0
2016-07-06,12.233332633972168,12.233332633972168,12.233332633972168,12.233332633972168,0.0
2016-07-10,12.300000190734863,12.533332824707031,12.300000190734863,12.533332824707031,1836573.0
2016-07-11,12.466666221618652,12.533332824707031,12.266666412353516,12.333333015441895,5817603.0
2016-07-12,12.433333396911621,13.233332633972168,12.433333396911621,13.233332633972168,7923960.0
2016-07-14,13.300000190734863,13.300000190734863,12.933333396911621,13.066665649414062,5638542.0
2016-07-17,13.033332824707031,13.199999809265137,13.033332824707031,13.100000381469727,3803802.0
2016-07-18,13.100000381469727,13.100000381469727,12.800000190734863,12.899999618530273,4426545.0
2016-07-19,12.466666221618652,12.666666030883789,12.233332633972168,12.399999618530273,10410684.0
2016-07-20,12.466666221618652,12.466666221618652,12.233332633972168,12.266666412353516,3674811.0
2016-07-21,12.300000190734863,12.333333015441895,12.199999809265137,12.199999809265137,2581398.0
2016-07-24,12.199999809265137,12.366665840148926,11.966666221618652,12.100000381469727,3219744.0
2016-07-25,12.033332824707031,12.366665840148926,12.0,12.366665840148926,2835759.0
2016-07-26,12.300000190734863,12.333333015441895,12.066665649414062,12.133333206176758,2497494.0
2016-07-27,12.066665649414062,12.199999809265137,12.033332824707031,12.199999809265137,1322580.0
2016-07-28,12.166666030883789,12.233332633972168,11.800000190734863,11.833333015441895,6539412.0
2016-07-31,11.800000190734863,11.933333396911621,11.600000381469727,11.699999809265137,3426048.0
2016-08-01,11.766666412353516,12.199999809265137,11.766666412353516,12.199999809265137,2645454.0
2016-08-02,12.166666030883789,12.166666030883789,11.766666412353516,11.866665840148926,3224037.0
2016-08-03,11.899999618530273,11.899999618530273,11.766666412353516,11.866665840148926,1809273.0
2016-08-04,11.966666221618652,12.0,11.833333015441895,11.866665840148926,1372983.0
2016-08-07,11.966666221618652,12.033332824707031,11.933333396911621,11.966666221618652,1605579.0
2016-08-08,12.0,12.033332824707031,11.833333015441895,11.933333396911621,1425843.0
2016-08-09,12.0,12.199999809265137,11.966666221618652,12.166666030883789,2910915.0
2016-08-10,12.199999809265137,12.199999809265137,12.066665649414062,12.066665649414062,2395446.0
2016-08-11,12.066665649414062,12.133333206176758,12.033332824707031,12.066665649414062,1011975.0
2016-08-14,12.199999809265137,12.233332633972168,12.133333206176758,12.166666030883789,2073777.0
2016-08-15,12.199999809265137,12.199999809265137,12.100000381469727,12.100000381469727,1658556.0
2016-08-16,12.066665649414062,12.166666030883789,12.066665649414062,12.066665649414062,813279.0
2016-08-17,12.066665649414062,12.133333206176758,11.833333015441895,11.933333396911621,2797887.0
2016-08-18,11.966666221618652,12.0,11.733332633972168,11.833333015441895,1398438.0
2016-08-21,11.833333015441895,11.899999618530273,11.566665649414062,11.633333206176758,2151126.0
2016-08-22,11.533332824707031,11.600000381469727,11.066665649414062,11.199999809265137,3048681.0
2016-08-23,11.066665649414062,11.433333396911621,11.066665649414062,11.333333015441895,2908947.0
2016-08-24,11.333333015441895,11.366665840148926,10.766666412353516,10.766666412353516,2318622.0
2016-08-25,10.666666030883789,11.066665649414062,10.533332824707031,11.066665649414062,3846174.0
2016-08-28,11.066665649414062,11.300000190734863,11.066665649414062,11.199999809265137,2295036.0
2016-08-29,11.166666030883789,11.433333396911621,11.166666030883789,11.300000190734863,1895982.0
2016-08-30,11.266666412353516,11.766666412353516,11.266666412353516,11.600000381469727,1944264.0
2016-08-31,11.633333206176758,11.633333206176758,11.5,11.5,1052001.0
2016-09-01,11.433333396911621,11.433333396911621,11.266666412353516,11.433333396911621,1396884.0
2016-09-04,11.466666221618652,11.600000381469727,11.466666221618652,11.5,810765.0
2016-09-05,11.533332824707031,11.833333015441895,11.5,11.600000381469727,1818933.0
2016-09-06,11.733332633972168,12.133333206176758,11.633333206176758,11.699999809265137,5007417.0
2016-09-07,11.733332633972168,11.733332633972168,11.433333396911621,11.533332824707031,2153310.0
2016-09-08,11.533332824707031,11.566665649414062,11.433333396911621,11.5,1952301.0
2016-09-11,11.5,11.5,11.5,11.5,0.0
2016-09-12,11.5,11.5,11.5,11.5,0.0
2016-09-18,11.366665840148926,11.399999618530273,10.966666221618652,10.966666221618652,1557861.0
2016-09-19,11.100000381469727,11.100000381469727,10.166666030883789,10.5,2914176.0
2016-09-20,10.566665649414062,10.733332633972168,10.333333015441895,10.566665649414062,1991397.0
2016-09-21,10.633333206176758,10.699999809265137,10.466666221618652,10.566665649414062,1560918.0
2016-09-22,10.633333206176758,10.699999809265137,10.466666221618652,10.566665649414062,1560918.0
2016-09-25,10.666666030883789,10.733332633972168,10.433333396911621,10.633333206176758,2218434.0
2016-09-26,10.733332633972168,11.033332824707031,10.666666030883789,10.666666030883789,2862687.0
2016-09-27,10.300000190734863,10.433333396911621,9.899999618530273,10.0,4240686.0
2016-09-28,10.0,10.233332633972168,9.266666412353516,9.866665840148926,5576085.0
2016-09-29,9.833333015441895,10.166666030883789,9.699999809265137,10.133333206176758,4727079.0
2016-10-02,10.166666030883789,10.266666412353516,9.600000381469727,9.666666030883789,3218982.0
2016-10-03,9.733332633972168,10.133333206176758,9.533332824707031,9.966666221618652,3448029.0
2016-10-04,10.066665649414062,10.300000190734863,9.966666221618652,10.266666412353516,2336226.0
2016-10-05,10.266666412353516,10.433333396911621,10.233332633972168,10.333333015441895,2606364.0
2016-10-06,10.366665840148926,10.633333206176758,10.366665840148926,10.533332824707031,3497166.0
2016-10-09,10.466666221618652,10.666666030883789,10.399999618530273,10.5,2222739.0
2016-10-10,10.466666221618652,10.666666030883789,10.399999618530273,10.633333206176758,3323865.0
2016-10-11,10.666666030883789,10.899999618530273,10.633333206176758,10.899999618530273,3741066.0
2016-10-12,10.866665840148926,11.166666030883789,10.833333015441895,11.166666030883789,1823598.0
2016-10-13,11.199999809265137,11.333333015441895,11.166666030883789,11.166666030883789,5085921.0
2016-10-16,11.233332633972168,11.399999618530273,11.033332824707031,11.100000381469727,3522153.0
2016-10-17,11.133333206176758,11.266666412353516,10.866665840148926,11.266666412353516,2724258.0
2016-10-18,10.933333396911621,11.166666030883789,10.733332633972168,11.066665649414062,3128439.0
2016-10-19,11.0,11.366665840148926,11.0,11.300000190734863,2522259.0
2016-10-20,11.300000190734863,11.733332633972168,11.300000190734863,11.666666030883789,6099228.0
2016-10-23,11.666666030883789,12.066665649414062,11.666666030883789,12.0,5955681.0
2016-10-24,,,,,
2016-10-25,12.600000381469727,12.699999809265137,12.366665840148926,12.466666221618652,6579585.0
2016-10-26,12.466666221618652,12.5,12.199999809265137,12.233332633972168,4040643.0
2016-10-27,12.300000190734863,12.466666221618652,12.233332633972168,12.366665840148926,2360103.0
2016-10-30,12.333333015441895,12.633333206176758,12.333333015441895,12.5,5137644.0
2016-10-31,12.5,13.0,12.5,12.933333396911621,5395380.0
2016-11-01,12.899999618530273,13.133333206176758,12.699999809265137,12.966666221618652,7410363.0
2016-11-02,12.833333015441895,13.033332824707031,12.666666030883789,12.766666412353516,3625992.0
2016-11-03,12.766666412353516,13.166666030883789,12.766666412353516,13.133333206176758,3620211.0
2016-11-06,13.033332824707031,13.300000190734863,12.933333396911621,13.066665649414062,5400258.0
2016-11-07,13.100000381469727,13.199999809265137,12.899999618530273,12.933333396911621,4851756.0
2016-11-08,13.0,13.399999618530273,13.0,13.333333015441895,15083562.0
2016-11-09,13.066665649414062,13.366665840148926,13.033332824707031,13.199999809265137,6401823.0
2016-11-10,13.333333015441895,13.399999618530273,13.199999809265137,13.233332633972168,4702827.0
2016-11-13,13.233332633972168,13.366665840148926,13.166666030883789,13.300000190734863,4179396.0
2016-11-14,13.300000190734863,13.300000190734863,12.866665840148926,12.899999618530273,8358774.0
2016-11-15,12.766666412353516,13.033332824707031,12.433333396911621,12.800000190734863,3874803.0
2016-11-16,12.966666221618652,13.066665649414062,12.766666412353516,13.0,2918559.0
2016-11-17,12.966666221618652,13.033332824707031,12.866665840148926,12.966666221618652,1577190.0
2016-11-20,12.866665840148926,12.933333396911621,12.666666030883789,12.766666412353516,1596690.0
2016-11-21,12.766666412353516,12.899999618530273,12.600000381469727,12.666666030883789,1244589.0
2016-11-22,12.733332633972168,12.933333396911621,12.699999809265137,12.933333396911621,1334091.0
2016-11-23,13.0,13.333333015441895,13.0,13.300000190734863,5203536.0
2016-11-24,13.366665840148926,13.733332633972168,13.133333206176758,13.199999809265137,10756887.0
2016-11-27,13.199999809265137,13.466666221618652,13.199999809265137,13.266666412353516,5236497.0
2016-11-28,13.333333015441895,13.699999809265137,13.300000190734863,13.600000381469727,7407837.0
2016-11-29,13.566665649414062,13.766666412353516,13.166666030883789,13.199999809265137,5356383.0
2016-11-30,13.5,13.800000190734863,13.366665840148926,13.433333396911621,12691542.0
2016-12-01,13.633333206176758,13.699999809265137,13.266666412353516,13.300000190734863,8359386.0
2016-12-04,13.333333015441895,13.5,13.133333206176758,13.166666030883789,6145833.0
2016-12-05,13.100000381469727,13.366665840148926,13.0,13.333333015441895,5251422.0
2016-12-06,13.333333015441895,13.366665840148926,13.166666030883789,13.333333015441895,3973257.0
2016-12-07,13.300000190734863,13.333333015441895,13.133333206176758,13.266666412353516,3888903.0
2016-12-08,13.233332633972168,13.300000190734863,13.166666030883789,13.166666030883789,2244309.0
2016-12-11,13.266666412353516,13.300000190734863,13.133333206176758,13.133333206176758,3993156.0
2016-12-12,13.199999809265137,13.199999809265137,12.933333396911621,13.0,3193296.0
2016-12-13,12.966666221618652,12.966666221618652,12.600000381469727,12.633333206176758,2782203.0
2016-12-14,12.633333206176758,12.766666412353516,12.566665649414062,12.633333206176758,2959872.0
2016-12-15,12.633333206176758,12.766666412353516,12.5,12.633333206176758,2458530.0
2016-12-18,12.666666030883789,12.933333396911621,12.633333206176758,12.899999618530273,4029261.0
2016-12-19,12.933333396911621,13.0,12.600000381469727,12.666666030883789,4332666.0
2016-12-20,12.600000381469727,12.699999809265137,12.5,12.666666030883789,2500176.0
2016-12-21,12.666666030883789,12.833333015441895,12.566665649414062,12.833333015441895,2375613.0
2016-12-22,12.833333015441895,13.266666412353516,12.733332633972168,13.166666030883789,7295349.0
2016-12-25,13.300000190734863,13.399999618530273,13.133333206176758,13.166666030883789,5014200.0
2016-12-26,,,,,
2016-12-27,13.0,13.133333206176758,12.966666221618652,13.133333206176758,4064541.0
2016-12-28,13.066665649414062,13.199999809265137,13.033332824707031,13.100000381469727,4367895.0
2016-12-29,13.133333206176758,13.166666030883789,12.966666221618652,13.0,5462085.0
2017-01-01,13.033332824707031,13.100000381469727,12.966666221618652,13.066665649414062,2160087.0
2017-01-02,13.133333206176758,13.300000190734863,13.100000381469727,13.100000381469727,5663463.0
2017-01-03,13.133333206176758,13.199999809265137,13.033332824707031,13.133333206176758,3122544.0
2017-01-04,13.100000381469727,13.233332633972168,13.066665649414062,13.233332633972168,4925385.0
2017-01-05,13.100000381469727,13.466666221618652,13.100000381469727,13.300000190734863,4964700.0
2017-01-08,13.333333015441895,13.433333396911621,13.166666030883789,13.233332633972168,2893179.0
2017-01-09,13.199999809265137,13.266666412353516,13.066665649414062,13.199999809265137,2613297.0
2017-01-10,13.100000381469727,13.266666412353516,13.100000381469727,13.199999809265137,1631061.0
2017-01-11,13.199999809265137,13.399999618530273,13.166666030883789,13.366665840148926,4506615.0
2017-01-12,13.399999618530273,13.5,13.266666412353516,13.333333015441895,5089116.0
2017-01-15,13.366665840148926,13.433333396911621,13.266666412353516,13.300000190734863,1364565.0
2017-01-16,13.300000190734863,13.300000190734863,13.0,13.0,2669655.0
2017-01-17,13.0,13.333333015441895,12.933333396911621,13.300000190734863,2394582.0
2017-01-18,13.366665840148926,13.366665840148926,13.199999809265137,13.266666412353516,2259873.0
2017-01-19,13.266666412353516,13.266666412353516,13.066665649414062,13.100000381469727,1167996.0
2017-01-22,13.0,13.066665649414062,12.833333015441895,13.033332824707031,2968512.0
2017-01-23,13.066665649414062,13.333333015441895,13.033332824707031,13.333333015441895,4224663.0
2017-01-24,13.300000190734863,13.399999618530273,13.233332633972168,13.266666412353516,2954043.0
2017-01-25,13.300000190734863,13.399999618530273,13.300000190734863,13.300000190734863,2446059.0
2017-01-26,13.333333015441895,13.399999618530273,13.300000190734863,13.300000190734863,2342649.0
2017-01-29,13.333333015441895,14.100000381469727,13.300000190734863,14.0,8597277.0
2017-01-30,13.966666221618652,14.366665840148926,13.966666221618652,14.166666030883789,10343652.0
2017-01-31,14.066665649414062,14.433333396911621,14.033332824707031,14.233332633972168,4407771.0
2017-02-01,14.233332633972168,14.399999618530273,14.199999809265137,14.399999618530273,2170407.0
2017-02-02,14.233332633972168,14.600000381469727,13.766666412353516,13.866665840148926,5209641.0
2017-02-05,13.933333396911621,13.933333396911621,13.766666412353516,13.800000190734863,2047548.0
2017-02-06,13.733332633972168,14.100000381469727,13.733332633972168,14.100000381469727,1998363.0
2017-02-07,14.033332824707031,14.100000381469727,13.833333015441895,13.866665840148926,2676411.0
2017-02-08,13.866665840148926,13.866665840148926,13.633333206176758,13.766666412353516,3318054.0
2017-02-09,13.733332633972168,14.0,13.666666030883789,13.833333015441895,1911420.0
2017-02-12,13.966666221618652,14.066665649414062,13.866665840148926,13.899999618530273,2859909.0
2017-02-13,13.899999618530273,13.933333396911621,13.800000190734863,13.833333015441895,2539347.0
2017-02-14,13.800000190734863,13.800000190734863,13.633333206176758,13.666666030883789,3540291.0
2017-02-15,13.633333206176758,13.866665840148926,13.633333206176758,13.800000190734863,1128699.0
2017-02-16,13.866665840148926,13.899999618530273,13.766666412353516,13.766666412353516,1071654.0
2017-02-19,13.800000190734863,13.800000190734863,13.666666030883789,13.666666030883789,1310550.0
2017-02-20,13.666666030883789,13.699999809265137,13.366665840148926,13.399999618530273,3615693.0
2017-02-21,13.433333396911621,13.533332824707031,13.366665840148926,13.5,2092317.0
2017-02-22,13.5,13.666666030883789,13.300000190734863,13.333333015441895,2575263.0
2017-02-23,13.333333015441895,13.5,13.199999809265137,13.466666221618652,836895.0
2017-02-26,13.466666221618652,13.733332633972168,13.433333396911621,13.533332824707031,1940427.0
2017-02-27,13.5,13.600000381469727,13.433333396911621,13.5,1330464.0
2017-02-28,13.433333396911621,13.5,13.333333015441895,13.5,1712874.0
2017-03-01,13.5,13.5,13.366665840148926,13.466666221618652,549483.0
2017-03-02,13.399999618530273,13.666666030883789,13.399999618530273,13.533332824707031,1518135.0
2017-03-05,13.600000381469727,13.633333206176758,13.466666221618652,13.466666221618652,616347.0
2017-03-06,13.433333396911621,13.533332824707031,13.366665840148926,13.533332824707031,614154.0
2017-03-07,13.566665649414062,13.666666030883789,13.533332824707031,13.600000381469727,906984.0
2017-03-08,13.533332824707031,13.666666030883789,13.466666221618652,13.5,731310.0
2017-03-09,13.466666221618652,13.566665649414062,13.366665840148926,13.433333396911621,1258815.0
2017-03-12,13.399999618530273,13.433333396911621,13.0,13.133333206176758,1839450.0
2017-03-13,13.0,13.300000190734863,13.0,13.166666030883789,972819.0
2017-03-14,13.133333206176758,13.266666412353516,13.0,13.266666412353516,1901646.0
2017-03-15,13.233332633972168,13.300000190734863,13.133333206176758,13.233332633972168,958548.0
2017-03-16,13.066665649414062,13.266666412353516,13.066665649414062,13.266666412353516,2134773.0
2017-03-19,13.266666412353516,13.366665840148926,13.199999809265137,13.333333015441895,669597.0
2017-03-20,13.300000190734863,13.466666221618652,13.300000190734863,13.466666221618652,1039425.0
2017-03-21,13.399999618530273,13.433333396911621,13.333333015441895,13.333333015441895,1372410.0
2017-03-22,13.266666412353516,13.266666412353516,13.066665649414062,13.066665649414062,1281501.0
2017-03-23,13.100000381469727,13.300000190734863,13.100000381469727,13.233332633972168,460449.0
2017-03-26,13.333333015441895,13.399999618530273,13.300000190734863,13.366665840148926,865356.0
2017-03-27,13.233332633972168,13.433333396911621,13.199999809265137,13.399999618530273,384396.0
2017-03-28,13.433333396911621,13.533332824707031,13.399999618530273,13.5,1502229.0
2017-03-29,13.5,13.633333206176758,13.5,13.600000381469727,664227.0
2017-03-30,13.566665649414062,13.666666030883789,13.566665649414062,13.633333206176758,1042980.0
2017-04-02,,,,,
2017-04-03,13.5,13.899999618530273,13.399999618530273,13.600000381469727,2956635.0
2017-04-04,,,,,
2017-04-05,13.633333206176758,13.733332633972168,13.433333396911621,13.566665649414062,789939.0
2017-04-06,13.533332824707031,13.600000381469727,13.5,13.533332824707031,349893.0
2017-04-09,13.533332824707031,13.633333206176758,13.533332824707031,13.566665649414062,311682.0
2017-04-10,13.5,14.0,13.5,13.966666221618652,3888975.0
2017-04-11,13.966666221618652,14.0,13.866665840148926,13.866665840148926,958590.0
2017-04-12,13.866665840148926,14.0,13.800000190734863,13.866665840148926,894936.0
2017-04-13,13.933333396911621,14.0,13.899999618530273,13.933333396911621,1143012.0
2017-04-16,13.800000190734863,13.800000190734863,13.600000381469727,13.699999809265137,1900029.0
2017-04-17,13.633333206176758,13.699999809265137,13.600000381469727,13.600000381469727,415485.0
2017-04-18,13.600000381469727,13.733332633972168,13.333333015441895,13.399999618530273,1598334.0
2017-04-19,13.399999618530273,13.466666221618652,13.300000190734863,13.399999618530273,420030.0
2017-04-20,13.333333015441895,13.5,13.333333015441895,13.399999618530273,277266.0
2017-04-23,13.633333206176758,14.0,13.633333206176758,13.733332633972168,1540512.0
2017-04-24,13.766666412353516,13.766666412353516,13.666666030883789,13.733332633972168,409119.0
2017-04-25,13.766666412353516,13.766666412353516,13.433333396911621,13.466666221618652,668442.0
2017-04-26,13.5,13.5,13.333333015441895,13.433333396911621,1032621.0
2017-04-27,13.333333015441895,13.466666221618652,13.233332633972168,13.433333396911621,568716.0
2017-04-30,13.5,13.800000190734863,13.5,13.800000190734863,898872.0
2017-05-01,13.666666030883789,13.833333015441895,13.666666030883789,13.766666412353516,1093905.0
2017-05-02,,,,,
2017-05-03,13.833333015441895,14.0,13.800000190734863,13.899999618530273,2697861.0
2017-05-04,13.733332633972168,14.0,13.733332633972168,14.0,1898649.0
2017-05-07,14.033332824707031,14.233332633972168,13.833333015441895,13.866665840148926,4982076.0
2017-05-08,13.899999618530273,13.899999618530273,13.699999809265137,13.800000190734863,1761723.0
2017-05-09,,,,,
2017-05-10,13.699999809265137,13.933333396911621,13.666666030883789,13.933333396911621,963486.0
2017-05-11,13.899999618530273,13.899999618530273,13.733332633972168,13.800000190734863,833040.0
2017-05-14,13.733332633972168,13.899999618530273,13.699999809265137,13.766666412353516,425139.0
2017-05-15,13.833333015441895,13.933333396911621,13.833333015441895,13.833333015441895,883413.0
2017-05-16,13.833333015441895,14.0,13.833333015441895,14.0,1630446.0
2017-05-17,13.966666221618652,14.033332824707031,13.866665840148926,13.933333396911621,589107.0
2017-05-18,13.866665840148926,14.166666030883789,13.833333015441895,14.0,3051495.0
2017-05-21,14.433333396911621,14.666666030883789,14.266666412353516,14.266666412353516,5004717.0
2017-05-22,14.300000190734863,14.333333015441895,14.166666030883789,14.300000190734863,1330815.0
2017-05-23,14.166666030883789,14.199999809265137,13.899999618530273,13.933333396911621,1826907.0
2017-05-24,13.866665840148926,13.933333396911621,13.800000190734863,13.866665840148926,913143.0
2017-05-25,13.866665840148926,14.033332824707031,13.800000190734863,13.866665840148926,1053660.0
2017-05-28,13.800000190734863,13.833333015441895,13.633333206176758,13.699999809265137,1323390.0
2017-05-29,13.666666030883789,13.833333015441895,13.666666030883789,13.800000190734863,260664.0
2017-05-30,13.833333015441895,13.866665840148926,13.766666412353516,13.800000190734863,178938.0
2017-05-31,13.800000190734863,13.833333015441895,13.733332633972168,13.766666412353516,127791.0
2017-06-01,13.766666412353516,13.966666221618652,13.766666412353516,13.866665840148926,568767.0
2017-06-04,13.933333396911621,14.0,13.899999618530273,13.949999809265137,633954.0
2017-06-05,13.933333396911621,14.0,13.833333015441895,13.966666221618652,999279.0
2017-06-06,14.0,14.066665649414062,13.833333015441895,13.883333206176758,495918.0
2017-06-07,13.899999618530273,13.966666221618652,13.800000190734863,13.866665840148926,443340.0
2017-06-08,13.866665840148926,13.899999618530273,13.850000381469727,13.899999618530273,390357.0
2017-06-11,13.866665840148926,13.866665840148926,13.600000381469727,13.633333206176758,944796.0
2017-06-12,13.600000381469727,13.666666030883789,13.583333015441895,13.649999618530273,416394.0
2017-06-13,13.616665840148926,13.850000381469727,13.616665840148926,13.616665840148926,285291.0
2017-06-14,13.616665840148926,13.800000190734863,13.616665840148926,13.733332633972168,497613.0
2017-06-15,13.600000381469727,13.733332633972168,13.266666412353516,13.333333015441895,1452684.0
2017-06-18,13.366665840148926,13.466666221618652,13.166666030883789,13.433333396911621,639222.0
2017-06-19,13.366665840148926,13.966666221618652,13.366665840148926,13.833333015441895,1607214.0
2017-06-20,13.966666221618652,13.966666221618652,13.533332824707031,13.649999618530273,1174080.0
2017-06-21,13.666666030883789,14.966666221618652,13.666666030883789,14.966666221618652,27007017.0
2017-06-22,14.966666221618652,16.450000762939453,14.866665840148926,16.366666793823242,26884194.0
2017-06-25,16.366666793823242,16.366666793823242,16.366666793823242,16.366666793823242,0.0
2017-06-26,14.966666221618652,16.450000762939453,14.866665840148926,16.366666793823242,26884194.0
2017-06-27,14.966666221618652,16.450000762939453,14.866665840148926,16.366666793823242,26884194.0
2017-06-28,14.966666221618652,16.450000762939453,14.866665840148926,16.366666793823242,26884194.0
2017-06-29,14.966666221618652,16.450000762939453,14.866665840148926,16.366666793823242,26884194.0
2017-07-02,16.100000381469727,17.933332443237305,15.783332824707031,17.700000762939453,22722945.0
2017-07-03,17.53333282470703,17.899999618530273,17.16666603088379,17.833332061767578,12683769.0
2017-07-04,17.366666793823242,17.799999237060547,16.966665267944336,16.966665267944336,5344479.0
2017-07-05,17.0,17.333332061767578,16.733333587646484,16.766666412353516,5769108.0
2017-07-06,16.799999237060547,16.899999618530273,16.549999237060547,16.600000381469727,2171796.0
2017-07-09,16.583332061767578,17.03333282470703,16.583332061767578,16.733333587646484,2446236.0
2017-07-10,16.833332061767578,17.200000762939453,16.799999237060547,16.833332061767578,4073856.0
2017-07-11,17.16666603088379,17.16666603088379,16.833332061767578,16.833332061767578,2363007.0
2017-07-12,16.866666793823242,17.266666412353516,16.866666793823242,17.03333282470703,2782398.0
2017-07-13,17.066665649414062,17.233333587646484,16.833332061767578,16.899999618530273,2315325.0
2017-07-16,16.899999618530273,17.066665649414062,16.866666793823242,16.966665267944336,685350.0
2017-07-17,16.933332443237305,17.03333282470703,16.53333282470703,16.549999237060547,1381902.0
2017-07-18,16.53333282470703,16.600000381469727,16.350000381469727,16.5,1039068.0
2017-07-19,16.383333206176758,16.549999237060547,16.350000381469727,16.433332443237305,905955.0
2017-07-20,16.399999618530273,16.41666603088379,16.149999618530273,16.333332061767578,1767330.0
2017-07-23,16.333332061767578,16.5,16.25,16.41666603088379,818595.0
2017-07-24,16.366666793823242,16.466665267944336,16.133333206176758,16.16666603088379,1855053.0
2017-07-25,16.149999618530273,16.233333587646484,15.933333396911621,16.0,1914315.0
2017-07-26,16.066665649414062,16.16666603088379,15.966666221618652,16.0,656772.0
2017-07-27,16.0,16.100000381469727,15.933333396911621,15.933333396911621,510354.0
2017-07-30,15.933333396911621,16.0,15.733332633972168,15.75,924570.0
2017-07-31,15.716666221618652,16.03333282470703,15.699999809265137,15.949999809265137,1355862.0
2017-08-01,16.516666412353516,16.733333587646484,16.083332061767578,16.133333206176758,5350344.0
2017-08-02,16.049999237060547,16.066665649414062,15.899999618530273,15.949999809265137,985473.0
2017-08-03,15.833333015441895,16.16666603088379,15.833333015441895,16.149999618530273,2980071.0
2017-08-06,16.0,16.233333587646484,16.0,16.066665649414062,496545.0
2017-08-07,16.066665649414062,16.233333587646484,16.0,16.083332061767578,791697.0
2017-08-08,16.066665649414062,16.16666603088379,16.0,16.083332061767578,922743.0
2017-08-09,16.066665649414062,16.450000762939453,16.016666412353516,16.133333206176758,1612815.0
2017-08-10,16.16666603088379,16.383333206176758,16.100000381469727,16.216665267944336,1568421.0
2017-08-13,16.16666603088379,16.53333282470703,16.16666603088379,16.316665649414062,1708734.0
2017-08-14,16.333332061767578,16.383333206176758,16.133333206176758,16.133333206176758,1313118.0
2017-08-15,16.16666603088379,16.299999237060547,16.03333282470703,16.066665649414062,624792.0
2017-08-16,16.0,16.16666603088379,15.966666221618652,16.116666793823242,468906.0
2017-08-17,16.133333206176758,16.549999237060547,16.133333206176758,16.333332061767578,2099811.0
2017-08-20,16.433332443237305,17.0,16.366666793823242,16.633333206176758,3486885.0
2017-08-21,16.799999237060547,17.066665649414062,16.733333587646484,16.733333587646484,2189220.0
2017-08-22,16.766666412353516,17.200000762939453,16.766666412353516,17.03333282470703,2478762.0
2017-08-23,17.03333282470703,17.100000381469727,16.733333587646484,16.799999237060547,2824935.0
2017-08-24,16.833332061767578,16.966665267944336,16.66666603088379,16.833332061767578,1918125.0
2017-08-27,16.733333587646484,16.833332061767578,16.5,16.53333282470703,2119173.0
2017-08-28,16.53333282470703,16.833332061767578,16.516666412353516,16.66666603088379,1324401.0
2017-08-29,16.799999237060547,16.899999618530273,16.616666793823242,16.833332061767578,1378671.0
2017-08-30,16.833332061767578,16.833332061767578,16.833332061767578,16.833332061767578,0.0
2017-08-31,16.833332061767578,16.833332061767578,16.833332061767578,16.833332061767578,0.0
2017-09-03,16.833332061767578,16.833332061767578,16.833332061767578,16.833332061767578,0.0
2017-09-04,16.833332061767578,16.833332061767578,16.833332061767578,16.833332061767578,0.0
2017-09-05,16.833332061767578,16.833332061767578,16.833332061767578,16.833332061767578,0.0
2017-09-06,16.833332061767578,16.833332061767578,16.833332061767578,16.833332061767578,0.0
2017-09-07,17.100000381469727,17.633333206176758,17.066665649414062,17.633333206176758,3699288.0
2017-09-10,17.53333282470703,17.833332061767578,17.466665267944336,17.799999237060547,2608695.0
2017-09-11,17.799999237060547,17.899999618530273,17.600000381469727,17.833332061767578,1750140.0
2017-09-12,17.700000762939453,17.866666793823242,17.566665649414062,17.600000381469727,1069626.0
2017-09-13,17.600000381469727,18.0,17.466665267944336,17.766666412353516,2137359.0
2017-09-14,17.766666412353516,17.933332443237305,17.66666603088379,17.799999237060547,1138158.0
2017-09-17,17.866666793823242,18.0,17.53333282470703,17.700000762939453,1578810.0
2017-09-18,17.700000762939453,17.733333587646484,17.5,17.600000381469727,1254423.0
2017-09-19,17.399999618530273,17.566665649414062,17.200000762939453,17.399999618530273,1944057.0
2017-09-20,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
2017-09-21,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
2017-09-24,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
2017-09-25,17.266666412353516,17.333332061767578,16.866666793823242,17.066665649414062,1923654.0
2017-09-26,17.100000381469727,17.16666603088379,16.899999618530273,17.0,1541850.0
2017-09-27,16.966665267944336,17.133333206176758,16.899999618530273,17.100000381469727,602448.0
2017-09-28,17.200000762939453,17.433332443237305,17.066665649414062,17.433332443237305,1948968.0
2017-10-01,17.066665649414062,17.16666603088379,16.899999618530273,17.100000381469727,1392009.0
2017-10-02,17.100000381469727,17.233333587646484,17.03333282470703,17.133333206176758,692853.0
2017-10-03,17.133333206176758,17.133333206176758,17.133333206176758,17.133333206176758,0.0
2017-10-04,17.133333206176758,17.366666793823242,17.133333206176758,17.299999237060547,1541613.0
2017-10-05,17.266666412353516,17.299999237060547,17.133333206176758,17.200000762939453,883410.0
2017-10-08,17.16666603088379,17.233333587646484,16.833332061767578,16.899999618530273,914454.0
2017-10-09,16.833332061767578,16.899999618530273,16.633333206176758,16.66666603088379,1144089.0
2017-10-10,16.700000762939453,16.866666793823242,16.616666793823242,16.649999618530273,1138425.0
2017-10-11,16.66666603088379,16.700000762939453,16.0,16.083332061767578,3183888.0
2017-10-12,16.083332061767578,16.66666603088379,16.0,16.583332061767578,1232373.0
2017-10-15,16.383333206176758,16.700000762939453,16.233333587646484,16.299999237060547,1154748.0
2017-10-16,16.433332443237305,16.633333206176758,16.133333206176758,16.600000381469727,734127.0
2017-10-17,16.600000381469727,16.649999618530273,16.5,16.633333206176758,386226.0
2017-10-18,16.600000381469727,16.633333206176758,16.53333282470703,16.549999237060547,384276.0
2017-10-19,16.5,16.866666793823242,16.466665267944336,16.799999237060547,747660.0
2017-10-22,16.799999237060547,16.833332061767578,16.53333282470703,16.566665649414062,949161.0
2017-10-23,16.566665649414062,16.700000762939453,16.566665649414062,16.616666793823242,698823.0
2017-10-24,16.566665649414062,16.866666793823242,16.566665649414062,16.799999237060547,629832.0
2017-10-25,16.799999237060547,16.933332443237305,16.66666603088379,16.899999618530273,602253.0
2017-10-26,16.799999237060547,16.899999618530273,16.700000762939453,16.700000762939453,604653.0
2017-10-29,16.733333587646484,16.899999618530273,16.700000762939453,16.866666793823242,541167.0
2017-10-30,16.799999237060547,16.899999618530273,16.700000762939453,16.733333587646484,1010061.0
2017-10-31,16.799999237060547,17.299999237060547,16.66666603088379,17.200000762939453,2640177.0
2017-11-01,17.200000762939453,17.399999618530273,17.066665649414062,17.233333587646484,1384299.0
2017-11-02,17.16666603088379,17.16666603088379,16.966665267944336,16.966665267944336,732414.0
2017-11-05,16.933332443237305,17.633333206176758,16.5,17.566665649414062,6082161.0
2017-11-06,17.5,17.866666793823242,17.16666603088379,17.799999237060547,7375350.0
2017-11-07,17.66666603088379,17.799999237060547,16.866666793823242,17.66666603088379,13585602.0
2017-11-08,17.600000381469727,17.700000762939453,17.299999237060547,17.633333206176758,4934586.0
2017-11-09,17.633333206176758,17.899999618530273,17.366666793823242,17.766666412353516,4311693.0
2017-11-12,17.733333587646484,17.766666412353516,17.399999618530273,17.700000762939453,2995353.0
2017-11-13,17.600000381469727,18.03333282470703,17.466665267944336,18.03333282470703,5116239.0
2017-11-14,18.0,19.0,18.0,18.600000381469727,5596845.0
2017-11-15,18.633333206176758,18.833332061767578,18.466665267944336,18.66666603088379,1408716.0
2017-11-16,18.566665649414062,18.766666412353516,18.5,18.733333587646484,986112.0
2017-11-19,18.66666603088379,18.966665267944336,18.633333206176758,18.766666412353516,900210.0
2017-11-20,18.766666412353516,18.799999237060547,18.0,18.0,2161716.0
2017-11-21,17.933332443237305,18.16666603088379,17.766666412353516,17.899999618530273,1684524.0
2017-11-22,17.899999618530273,18.066665649414062,17.899999618530273,18.0,1242564.0
2017-11-23,18.0,18.233333587646484,17.933332443237305,17.966665267944336,1198554.0
2017-11-26,18.100000381469727,18.133333206176758,17.899999618530273,17.966665267944336,797673.0
2017-11-27,17.933332443237305,18.100000381469727,17.933332443237305,17.966665267944336,626124.0
2017-11-28,18.0,18.299999237060547,17.933332443237305,18.133333206176758,1075395.0
2017-11-29,18.16666603088379,18.333332061767578,18.133333206176758,18.233333587646484,895164.0
2017-11-30,18.066665649414062,18.266666412353516,18.066665649414062,18.16666603088379,623505.0
2017-12-03,18.200000762939453,18.299999237060547,18.16666603088379,18.233333587646484,689892.0
2017-12-04,18.200000762939453,18.266666412353516,18.133333206176758,18.16666603088379,506928.0
2017-12-05,18.133333206176758,18.133333206176758,17.933332443237305,17.966665267944336,938628.0
2017-12-06,18.03333282470703,18.03333282470703,17.866666793823242,18.03333282470703,489228.0
2017-12-07,17.833332061767578,17.899999618530273,17.733333587646484,17.766666412353516,1358949.0
2017-12-10,17.766666412353516,18.0,17.66666603088379,18.0,1700307.0
2017-12-11,17.966665267944336,18.0,17.766666412353516,17.866666793823242,749019.0
2017-12-12,17.833332061767578,17.866666793823242,17.600000381469727,17.633333206176758,1759518.0
2017-12-13,17.633333206176758,17.66666603088379,17.133333206176758,17.233333587646484,1881195.0
2017-12-14,17.333332061767578,17.333332061767578,16.933332443237305,17.066665649414062,1123575.0
2017-12-17,17.066665649414062,17.200000762939453,16.866666793823242,16.933332443237305,1295895.0
2017-12-18,17.0,17.200000762939453,16.966665267944336,17.16666603088379,2999547.0
2017-12-19,17.233333587646484,17.399999618530273,17.066665649414062,17.333332061767578,2687094.0
2017-12-20,17.399999618530273,17.466665267944336,17.03333282470703,17.100000381469727,1899936.0
2017-12-21,17.066665649414062,17.333332061767578,17.0,17.03333282470703,1799859.0
2017-12-24,17.200000762939453,17.566665649414062,17.066665649414062,17.233333587646484,3276981.0
2017-12-25,17.233333587646484,17.399999618530273,17.066665649414062,17.066665649414062,1309791.0
2017-12-26,17.066665649414062,17.200000762939453,17.066665649414062,17.16666603088379,695697.0
2017-12-27,17.133333206176758,17.266666412353516,17.100000381469727,17.233333587646484,1385952.0
2017-12-28,17.233333587646484,17.700000762939453,17.16666603088379,17.433332443237305,3538281.0
2017-12-31,17.433332443237305,17.566665649414062,17.266666412353516,17.366666793823242,1176555.0
2018-01-01,17.066665649414062,17.333332061767578,17.066665649414062,17.266666412353516,555582.0
2018-01-02,17.266666412353516,17.399999618530273,17.16666603088379,17.233333587646484,617868.0
2018-01-03,17.16666603088379,17.53333282470703,17.16666603088379,17.333332061767578,1247205.0
2018-01-04,17.333332061767578,17.53333282470703,17.299999237060547,17.399999618530273,1071813.0
2018-01-07,17.433332443237305,17.566665649414062,17.333332061767578,17.566665649414062,844380.0
2018-01-08,17.433332443237305,17.833332061767578,17.433332443237305,17.5,1746828.0
2018-01-09,17.433332443237305,17.66666603088379,17.433332443237305,17.633333206176758,886179.0
2018-01-10,17.633333206176758,17.799999237060547,17.566665649414062,17.633333206176758,972492.0
2018-01-11,17.566665649414062,17.700000762939453,17.466665267944336,17.700000762939453,1150107.0
2018-01-14,17.733333587646484,18.0,17.733333587646484,17.966665267944336,2472948.0
2018-01-15,18.0,18.5,18.0,18.5,4367394.0
2018-01-16,18.466665267944336,18.53333282470703,18.233333587646484,18.333332061767578,2074503.0
2018-01-17,18.333332061767578,18.733333587646484,18.266666412353516,18.633333206176758,3323961.0
2018-01-18,18.566665649414062,18.833332061767578,18.53333282470703,18.600000381469727,1147155.0
2018-01-21,18.5,18.600000381469727,18.333332061767578,18.53333282470703,818907.0
2018-01-22,18.399999618530273,18.53333282470703,18.399999618530273,18.433332443237305,583158.0
2018-01-23,18.366666793823242,18.600000381469727,18.366666793823242,18.5,486039.0
2018-01-24,18.366666793823242,18.5,18.366666793823242,18.433332443237305,374607.0
2018-01-25,18.433332443237305,18.733333587646484,18.399999618530273,18.66666603088379,1541817.0
2018-01-28,18.5,18.633333206176758,18.5,18.566665649414062,490941.0
2018-01-29,18.5,18.633333206176758,18.466665267944336,18.566665649414062,349377.0
2018-01-30,18.53333282470703,18.600000381469727,18.399999618530273,18.600000381469727,801012.0
2018-01-31,18.53333282470703,19.03333282470703,18.5,18.799999237060547,2031438.0
2018-02-01,18.399999618530273,18.399999618530273,17.566665649414062,17.933332443237305,7608396.0
2018-02-04,17.833332061767578,17.933332443237305,17.633333206176758,17.66666603088379,3513264.0
2018-02-05,17.66666603088379,17.799999237060547,17.566665649414062,17.799999237060547,1276434.0
2018-02-06,17.5,17.5,17.266666412353516,17.333332061767578,2427639.0
2018-02-07,17.399999618530273,17.466665267944336,16.933332443237305,16.966665267944336,2686584.0
2018-02-08,16.833332061767578,17.100000381469727,16.833332061767578,17.0,1713582.0
2018-02-11,16.833332061767578,17.0,16.633333206176758,16.799999237060547,1525134.0
2018-02-12,16.766666412353516,17.200000762939453,16.766666412353516,17.133333206176758,2474961.0
2018-02-13,17.266666412353516,17.299999237060547,17.0,17.03333282470703,1284771.0
2018-02-14,17.0,17.266666412353516,16.899999618530273,17.200000762939453,918000.0
2018-02-15,17.200000762939453,17.5,17.200000762939453,17.399999618530273,1532331.0
2018-02-18,17.399999618530273,17.5,17.366666793823242,17.366666793823242,522795.0
2018-02-19,17.366666793823242,17.366666793823242,17.16666603088379,17.200000762939453,1136637.0
2018-02-20,17.233333587646484,17.233333587646484,17.0,17.0,1244601.0
2018-02-21,17.0,17.100000381469727,16.966665267944336,17.0,591063.0
2018-02-22,17.0,17.233333587646484,16.899999618530273,17.200000762939453,700155.0
2018-02-25,17.16666603088379,17.333332061767578,17.03333282470703,17.133333206176758,635676.0
2018-02-26,17.03333282470703,17.266666412353516,17.03333282470703,17.233333587646484,617832.0
2018-02-27,17.16666603088379,17.233333587646484,16.899999618530273,16.933332443237305,2010207.0
2018-02-28,16.933332443237305,17.03333282470703,16.866666793823242,17.0,510219.0
2018-03-01,16.966665267944336,16.966665267944336,16.66666603088379,16.766666412353516,1080501.0
2018-03-04,16.700000762939453,16.733333587646484,16.100000381469727,16.383333206176758,2368425.0
2018-03-05,16.333332061767578,16.53333282470703,16.16666603088379,16.399999618530273,985830.0
2018-03-06,16.5,16.700000762939453,16.200000762939453,16.299999237060547,1638393.0
2018-03-07,16.299999237060547,16.5,16.216665267944336,16.25,1237701.0
2018-03-08,16.25,16.66666603088379,16.25,16.616666793823242,1429089.0
2018-03-11,16.700000762939453,17.100000381469727,16.700000762939453,17.0,2322348.0
2018-03-12,17.0,17.333332061767578,17.0,17.266666412353516,2753412.0
2018-03-13,17.266666412353516,17.333332061767578,17.16666603088379,17.299999237060547,1041873.0
2018-03-14,17.333332061767578,17.433332443237305,17.233333587646484,17.333332061767578,1613826.0
2018-03-15,17.233333587646484,17.399999618530273,17.0,17.366666793823242,1207215.0
2018-03-18,17.433332443237305,17.433332443237305,17.066665649414062,17.100000381469727,855888.0
2018-03-19,17.066665649414062,17.133333206176758,16.899999618530273,16.899999618530273,1468719.0
2018-03-20,16.866666793823242,17.100000381469727,16.833332061767578,16.933332443237305,1188579.0
2018-03-21,16.933332443237305,16.933332443237305,16.933332443237305,16.933332443237305,0.0
2018-03-22,17.433332443237305,17.833332061767578,17.433332443237305,17.766666412353516,3152664.0
2018-03-25,17.766666412353516,18.0,17.566665649414062,17.66666603088379,2608620.0
2018-03-26,17.53333282470703,18.16666603088379,17.53333282470703,18.0,2231955.0
2018-03-27,18.100000381469727,18.366666793823242,18.100000381469727,18.333332061767578,3109026.0
2018-03-28,18.333332061767578,18.5,18.266666412353516,18.366666793823242,1790127.0
2018-03-29,18.466665267944336,18.466665267944336,17.966665267944336,18.233333587646484,2347482.0
2018-04-01,18.100000381469727,18.266666412353516,17.5,17.53333282470703,1855224.0
2018-04-02,17.5,17.633333206176758,17.399999618530273,17.633333206176758,923142.0
2018-04-03,17.66666603088379,17.66666603088379,17.466665267944336,17.600000381469727,1009194.0
2018-04-04,17.600000381469727,17.866666793823242,17.600000381469727,17.866666793823242,1085181.0
2018-04-05,17.866666793823242,18.133333206176758,17.799999237060547,18.100000381469727,1057815.0
2018-04-08,18.0,18.16666603088379,17.833332061767578,17.933332443237305,737784.0
2018-04-09,17.833332061767578,18.066665649414062,17.766666412353516,18.03333282470703,1319052.0
2018-04-10,18.03333282470703,18.03333282470703,18.03333282470703,18.03333282470703,0.0
2018-04-11,17.866666793823242,17.966665267944336,17.466665267944336,17.53333282470703,2763798.0
2018-04-12,17.433332443237305,17.66666603088379,17.433332443237305,17.66666603088379,1420527.0
2018-04-15,17.66666603088379,17.899999618530273,17.66666603088379,17.799999237060547,596868.0
2018-04-16,17.833332061767578,18.03333282470703,17.700000762939453,17.899999618530273,1593798.0
2018-04-17,17.766666412353516,17.933332443237305,17.733333587646484,17.899999618530273,1774674.0
2018-04-18,17.899999618530273,18.066665649414062,17.833332061767578,18.066665649414062,2320872.0
2018-04-19,18.100000381469727,19.233333587646484,18.100000381469727,19.133333206176758,8008350.0
2018-04-22,19.0,19.16666603088379,18.733333587646484,19.03333282470703,951120.0
2018-04-23,19.0,19.566665649414062,19.0,19.266666412353516,1324380.0
2018-04-24,19.0,19.133333206176758,18.700000762939453,18.899999618530273,1223988.0
2018-04-25,18.766666412353516,18.899999618530273,18.5,18.633333206176758,788958.0
2018-04-26,18.566665649414062,18.766666412353516,18.399999618530273,18.600000381469727,663525.0
2018-04-29,18.600000381469727,18.833332061767578,18.53333282470703,18.66666603088379,726981.0
2018-04-30,18.66666603088379,19.100000381469727,18.600000381469727,19.0,1444080.0
2018-05-01,18.966665267944336,19.0,18.66666603088379,18.799999237060547,750384.0
2018-05-02,18.799999237060547,18.833332061767578,18.53333282470703,18.66666603088379,801198.0
2018-05-03,19.200000762939453,19.433332443237305,19.0,19.100000381469727,3300543.0
2018-05-06,19.16666603088379,19.299999237060547,19.0,19.0,616593.0
2018-05-07,18.966665267944336,19.03333282470703,18.799999237060547,19.0,485133.0
2018-05-08,18.700000762939453,19.16666603088379,18.333332061767578,18.799999237060547,1141149.0
2018-05-09,18.833332061767578,18.899999618530273,18.200000762939453,18.366666793823242,1405674.0
2018-05-10,18.233333587646484,18.5,18.03333282470703,18.399999618530273,1073397.0
2018-05-13,18.433332443237305,18.66666603088379,18.333332061767578,18.633333206176758,822135.0
2018-05-14,18.5,18.700000762939453,18.5,18.66666603088379,971907.0
2018-05-15,18.66666603088379,18.700000762939453,18.566665649414062,18.633333206176758,257160.0
2018-05-16,18.566665649414062,18.566665649414062,18.333332061767578,18.399999618530273,291525.0
2018-05-17,18.333332061767578,18.566665649414062,18.266666412353516,18.566665649414062,249249.0
2018-05-20,18.566665649414062,18.66666603088379,18.366666793823242,18.53333282470703,331461.0
2018-05-21,18.566665649414062,18.66666603088379,18.53333282470703,18.633333206176758,239229.0
2018-05-22,18.566665649414062,18.733333587646484,18.399999618530273,18.566665649414062,496299.0
2018-05-23,18.566665649414062,18.799999237060547,18.566665649414062,18.766666412353516,540411.0
2018-05-24,18.66666603088379,18.799999237060547,18.566665649414062,18.799999237060547,397323.0
2018-05-27,18.66666603088379,18.799999237060547,18.566665649414062,18.566665649414062,531129.0
2018-05-28,18.53333282470703,18.866666793823242,18.53333282470703,18.766666412353516,362871.0
2018-05-29,18.733333587646484,19.16666603088379,18.733333587646484,18.866666793823242,1063884.0
2018-05-30,18.833332061767578,19.0,18.833332061767578,18.933332443237305,873825.0
2018-05-31,19.0,19.700000762939453,19.0,19.700000762939453,2902707.0
2018-06-03,19.700000762939453,20.0,19.66666603088379,19.700000762939453,2331177.0
2018-06-04,19.5,19.733333587646484,19.433332443237305,19.66666603088379,810183.0
2018-06-05,19.366666793823242,19.833332061767578,19.366666793823242,19.833332061767578,527412.0
2018-06-06,19.833332061767578,19.833332061767578,19.53333282470703,19.833332061767578,1102665.0
2018-06-07,19.833332061767578,19.833332061767578,19.299999237060547,19.700000762939453,1542714.0
2018-06-10,19.833332061767578,19.833332061767578,19.466665267944336,19.5,802614.0
2018-06-11,19.433332443237305,19.433332443237305,19.066665649414062,19.100000381469727,827115.0
2018-06-12,19.16666603088379,19.299999237060547,19.066665649414062,19.066665649414062,1204992.0
2018-06-13,19.066665649414062,19.066665649414062,19.066665649414062,19.066665649414062,0.0
2018-06-14,19.066665649414062,19.066665649414062,19.066665649414062,19.066665649414062,0.0
2018-06-17,19.066665649414062,19.066665649414062,19.066665649414062,19.066665649414062,0.0
2018-06-18,19.066665649414062,19.066665649414062,19.066665649414062,19.066665649414062,0.0
2018-06-19,19.066665649414062,19.066665649414062,19.066665649414062,19.066665649414062,0.0
2018-06-20,19.266666412353516,19.266666412353516,18.733333587646484,18.799999237060547,814935.0
2018-06-21,18.833332061767578,19.0,18.600000381469727,19.0,1034907.0
2018-06-24,19.133333206176758,19.266666412353516,19.133333206176758,19.200000762939453,623931.0
2018-06-25,19.200000762939453,19.299999237060547,19.16666603088379,19.299999237060547,560220.0
2018-06-26,19.299999237060547,19.299999237060547,19.066665649414062,19.16666603088379,535632.0
2018-06-27,19.03333282470703,19.333332061767578,19.03333282470703,19.333332061767578,375999.0
2018-06-28,19.299999237060547,19.366666793823242,19.03333282470703,19.066665649414062,629934.0
2018-07-01,19.0,19.16666603088379,18.966665267944336,18.966665267944336,363099.0
2018-07-02,19.0,19.066665649414062,18.700000762939453,18.733333587646484,539097.0
2018-07-03,18.733333587646484,18.833332061767578,18.633333206176758,18.799999237060547,541770.0
2018-07-04,18.866666793823242,18.866666793823242,18.566665649414062,18.633333206176758,843708.0
2018-07-05,18.66666603088379,18.66666603088379,18.466665267944336,18.5,579567.0
2018-07-08,18.5,18.899999618530273,18.5,18.766666412353516,722439.0
2018-07-09,18.766666412353516,19.266666412353516,18.766666412353516,19.266666412353516,1153293.0
2018-07-10,19.233333587646484,19.53333282470703,19.03333282470703,19.16666603088379,1088256.0
2018-07-11,19.16666603088379,19.200000762939453,18.833332061767578,19.0,616086.0
2018-07-12,18.766666412353516,19.133333206176758,18.766666412353516,19.066665649414062,223842.0
2018-07-15,18.933332443237305,19.299999237060547,18.866666793823242,19.200000762939453,559974.0
2018-07-16,19.200000762939453,19.5,19.100000381469727,19.5,1298451.0
2018-07-17,19.333332061767578,19.433332443237305,19.16666603088379,19.333332061767578,694893.0
2018-07-18,19.399999618530273,19.399999618530273,19.133333206176758,19.233333587646484,569943.0
2018-07-19,19.266666412353516,19.433332443237305,19.233333587646484,19.366666793823242,1525566.0
2018-07-22,19.5,19.66666603088379,19.399999618530273,19.600000381469727,1525230.0
2018-07-23,19.566665649414062,19.700000762939453,19.333332061767578,19.333332061767578,833250.0
2018-07-24,19.366666793823242,19.633333206176758,19.16666603088379,19.266666412353516,1233129.0
2018-07-25,19.299999237060547,19.53333282470703,19.299999237060547,19.466665267944336,991572.0
2018-07-26,19.53333282470703,19.53333282470703,19.16666603088379,19.16666603088379,779601.0
2018-07-29,19.333332061767578,19.333332061767578,19.03333282470703,19.133333206176758,612531.0
2018-07-30,19.16666603088379,19.299999237060547,19.100000381469727,19.16666603088379,960306.0
2018-07-31,19.100000381469727,19.266666412353516,19.100000381469727,19.16666603088379,201345.0
2018-08-01,19.100000381469727,19.299999237060547,19.100000381469727,19.266666412353516,380823.0
2018-08-02,19.133333206176758,19.233333587646484,19.100000381469727,19.16666603088379,208413.0
2018-08-05,19.16666603088379,19.200000762939453,19.100000381469727,19.16666603088379,163653.0
2018-08-06,19.100000381469727,19.266666412353516,18.933332443237305,19.03333282470703,286134.0
2018-08-07,18.933332443237305,19.16666603088379,18.866666793823242,19.16666603088379,478743.0
2018-08-08,19.16666603088379,19.399999618530273,19.0,19.03333282470703,1231323.0
2018-08-09,19.0,19.100000381469727,18.933332443237305,19.0,312849.0
2018-08-12,19.03333282470703,19.133333206176758,18.933332443237305,19.0,366366.0
2018-08-13,19.0,19.0,18.066665649414062,18.366666793823242,1303458.0
2018-08-14,18.5,18.66666603088379,18.399999618530273,18.633333206176758,511836.0
2018-08-15,18.466665267944336,18.700000762939453,18.466665267944336,18.700000762939453,237474.0
2018-08-16,18.566665649414062,18.566665649414062,18.16666603088379,18.233333587646484,890025.0
2018-08-19,18.566665649414062,18.566665649414062,18.16666603088379,18.233333587646484,890025.0
2018-08-20,18.233333587646484,18.233333587646484,18.233333587646484,18.233333587646484,0.0
2018-08-21,18.233333587646484,18.233333587646484,18.233333587646484,18.233333587646484,0.0
2018-08-22,18.233333587646484,18.233333587646484,18.233333587646484,18.233333587646484,0.0
2018-08-23,18.233333587646484,18.233333587646484,18.233333587646484,18.233333587646484,0.0
2018-08-26,18.566665649414062,18.66666603088379,18.5,18.66666603088379,431874.0
2018-08-27,18.66666603088379,18.66666603088379,18.433332443237305,18.5,285213.0
2018-08-28,18.600000381469727,18.700000762939453,18.53333282470703,18.700000762939453,378381.0
2018-08-29,18.66666603088379,18.66666603088379,18.5,18.66666603088379,312441.0
2018-08-30,18.53333282470703,18.53333282470703,18.233333587646484,18.333332061767578,739380.0
2018-09-02,18.03333282470703,18.16666603088379,17.66666603088379,18.0,686352.0
2018-09-03,18.0,18.16666603088379,17.833332061767578,17.866666793823242,342099.0
2018-09-04,17.866666793823242,18.03333282470703,17.833332061767578,17.899999618530273,389379.0
2018-09-05,18.0,18.0,16.583332061767578,17.333332061767578,3160605.0
2018-09-06,17.333332061767578,17.333332061767578,16.5,17.03333282470703,3569838.0
2018-09-09,17.03333282470703,17.100000381469727,16.700000762939453,16.933332443237305,916857.0
2018-09-10,16.933332443237305,17.066665649414062,16.766666412353516,16.833332061767578,429012.0
2018-09-11,16.799999237060547,16.799999237060547,16.66666603088379,16.766666412353516,570969.0
2018-09-12,16.766666412353516,16.799999237060547,16.633333206176758,16.649999618530273,1407177.0
2018-09-13,16.66666603088379,16.66666603088379,16.350000381469727,16.433332443237305,746274.0
2018-09-16,16.466665267944336,16.466665267944336,16.100000381469727,16.200000762939453,1312401.0
2018-09-17,16.183332443237305,16.933332443237305,15.899999618530273,16.733333587646484,2626023.0
2018-09-18,16.733333587646484,16.833332061767578,16.266666412353516,16.299999237060547,1785063.0
2018-09-19,16.299999237060547,16.600000381469727,16.28333282470703,16.549999237060547,1025406.0
2018-09-20,16.633333206176758,16.649999618530273,16.333332061767578,16.383333206176758,919203.0
2018-09-23,16.383333206176758,16.383333206176758,16.383333206176758,16.383333206176758,0.0
2018-09-24,16.633333206176758,16.649999618530273,16.333332061767578,16.383333206176758,919203.0
2018-09-25,16.433332443237305,17.200000762939453,16.399999618530273,17.16666603088379,2029239.0
2018-09-26,17.200000762939453,17.233333587646484,16.733333587646484,16.799999237060547,2151909.0
2018-09-27,16.799999237060547,16.966665267944336,16.700000762939453,16.966665267944336,483033.0
2018-09-30,17.0,17.266666412353516,17.0,17.266666412353516,1425450.0
2018-10-01,17.266666412353516,17.333332061767578,17.0,17.16666603088379,579204.0
2018-10-02,17.333332061767578,17.333332061767578,17.0,17.100000381469727,2176986.0
2018-10-03,17.066665649414062,17.100000381469727,16.933332443237305,17.066665649414062,951225.0
2018-10-04,17.100000381469727,17.433332443237305,17.0,17.333332061767578,1404441.0
2018-10-07,17.299999237060547,17.299999237060547,17.0,17.233333587646484,894198.0
2018-10-08,17.200000762939453,17.399999618530273,17.03333282470703,17.16666603088379,1057500.0
2018-10-09,17.133333206176758,17.16666603088379,16.966665267944336,17.100000381469727,1577448.0
2018-10-10,17.03333282470703,17.133333206176758,16.933332443237305,17.0,608475.0
2018-10-11,16.66666603088379,16.700000762939453,15.683333396911621,15.766666412353516,3950529.0
2018-10-14,15.783332824707031,15.833333015441895,14.333333015441895,14.666666030883789,2759007.0
2018-10-15,14.933333396911621,15.533332824707031,14.733332633972168,15.199999809265137,4598292.0
2018-10-16,15.050000190734863,15.050000190734863,14.333333015441895,14.949999809265137,2895990.0
2018-10-17,15.0,15.433333396911621,15.0,15.149999618530273,1728213.0
2018-10-18,15.100000381469727,15.533332824707031,14.966666221618652,15.0,1446573.0
2018-10-21,14.333333015441895,14.866665840148926,14.333333015441895,14.600000381469727,1749255.0
2018-10-22,14.616665840148926,14.716666221618652,13.633333206176758,13.666666030883789,3112695.0
2018-10-23,13.866665840148926,15.033332824707031,13.866665840148926,14.5,7634094.0
2018-10-24,14.633333206176758,15.466666221618652,14.433333396911621,15.433333396911621,3853182.0
2018-10-25,15.600000381469727,16.03333282470703,15.300000190734863,15.766666412353516,6501399.0
2018-10-28,15.766666412353516,15.816665649414062,15.5,15.699999809265137,1580952.0
2018-10-29,15.699999809265137,16.16666603088379,15.699999809265137,15.833333015441895,1958286.0
2018-10-30,15.833333015441895,15.933333396911621,15.733332633972168,15.866665840148926,460848.0
2018-10-31,15.850000381469727,16.03333282470703,15.850000381469727,16.0,657924.0
2018-11-01,15.899999618530273,15.966666221618652,15.516666412353516,15.533332824707031,1114023.0
2018-11-04,15.533332824707031,15.666666030883789,15.5,15.566665649414062,550563.0
2018-11-05,15.533332824707031,15.566665649414062,15.166666030883789,15.333333015441895,895329.0
2018-11-06,15.333333015441895,15.333333015441895,15.133333206176758,15.216666221618652,961092.0
2018-11-07,15.116665840148926,15.183333396911621,15.0,15.133333206176758,1139022.0
2018-11-08,15.149999618530273,15.199999809265137,15.066665649414062,15.083333015441895,761583.0
2018-11-11,15.083333015441895,15.083333015441895,14.850000381469727,14.949999809265137,727854.0
2018-11-12,14.850000381469727,15.116665840148926,14.850000381469727,15.066665649414062,775791.0
2018-11-13,15.066665649414062,15.566665649414062,14.949999809265137,15.399999618530273,2356737.0
2018-11-14,15.283332824707031,15.533332824707031,15.266666412353516,15.416666030883789,1565163.0
2018-11-15,15.5,16.133333206176758,15.449999809265137,15.833333015441895,3361926.0
2018-11-18,16.03333282470703,16.03333282470703,15.566665649414062,15.583333015441895,1591383.0
2018-11-19,15.600000381469727,15.733332633972168,15.366665840148926,15.649999618530273,732066.0
2018-11-20,15.766666412353516,16.149999618530273,15.766666412353516,15.850000381469727,2828856.0
2018-11-21,15.816665649414062,15.966666221618652,15.666666030883789,15.916666030883789,1571040.0
2018-11-22,16.0,16.100000381469727,15.833333015441895,15.899999618530273,1787082.0
2018-11-25,15.833333015441895,15.833333015441895,15.583333015441895,15.616665840148926,809430.0
2018-11-26,15.616665840148926,15.666666030883789,15.216666221618652,15.216666221618652,934605.0
2018-11-27,15.216666221618652,15.633333206176758,15.216666221618652,15.399999618530273,635799.0
2018-11-28,15.350000381469727,15.533332824707031,15.333333015441895,15.466666221618652,666528.0
2018-11-29,15.416666030883789,15.600000381469727,15.333333015441895,15.600000381469727,975264.0
2018-12-02,15.616665840148926,15.949999809265137,15.616665840148926,15.916666030883789,853161.0
2018-12-03,16.03333282470703,17.100000381469727,16.03333282470703,16.866666793823242,3563760.0
2018-12-04,16.899999618530273,16.966665267944336,16.583332061767578,16.933332443237305,1089432.0
2018-12-05,16.766666412353516,16.866666793823242,16.5,16.766666412353516,1462209.0
2018-12-06,16.66666603088379,16.866666793823242,16.66666603088379,16.733333587646484,1269894.0
2018-12-09,16.866666793823242,17.200000762939453,16.700000762939453,16.700000762939453,1073046.0
2018-12-10,16.733333587646484,16.899999618530273,16.700000762939453,16.833332061767578,536787.0
2018-12-11,16.833332061767578,16.966665267944336,16.700000762939453,16.799999237060547,529662.0
2018-12-12,16.799999237060547,17.066665649414062,16.799999237060547,17.03333282470703,669612.0
2018-12-13,17.03333282470703,17.133333206176758,16.866666793823242,16.933332443237305,800274.0
2018-12-16,16.866666793823242,17.266666412353516,16.799999237060547,17.133333206176758,918006.0
2018-12-17,17.03333282470703,17.233333587646484,17.03333282470703,17.133333206176758,699126.0
2018-12-18,17.133333206176758,17.233333587646484,17.03333282470703,17.03333282470703,760191.0
2018-12-19,17.03333282470703,17.100000381469727,16.733333587646484,16.766666412353516,721761.0
2018-12-20,16.733333587646484,16.733333587646484,16.399999618530273,16.53333282470703,669099.0
2018-12-23,16.266666412353516,16.399999618530273,16.0,16.383333206176758,520914.0
2018-12-24,16.399999618530273,16.5,16.266666412353516,16.483333587646484,931350.0
2018-12-25,16.316665649414062,16.333332061767578,16.0,16.100000381469727,826740.0
2018-12-26,16.049999237060547,16.100000381469727,15.949999809265137,16.066665649414062,499956.0
2018-12-27,16.183332443237305,16.399999618530273,16.116666793823242,16.116666793823242,806679.0
2018-12-30,16.116666793823242,16.366666793823242,16.116666793823242,16.316665649414062,306123.0
2018-12-31,16.299999237060547,16.483333587646484,16.233333587646484,16.433332443237305,587574.0
2019-01-01,16.333332061767578,16.366666793823242,16.28333282470703,16.28333282470703,172929.0
2019-01-02,16.149999618530273,16.200000762939453,16.133333206176758,16.200000762939453,481569.0
2019-01-03,16.200000762939453,16.450000762939453,16.149999618530273,16.433332443237305,383790.0
2019-01-06,16.566665649414062,17.0,16.466665267944336,16.966665267944336,1279527.0
2019-01-07,17.0,17.433332443237305,16.966665267944336,17.299999237060547,2093901.0
2019-01-08,17.333332061767578,17.600000381469727,17.133333206176758,17.5,1753935.0
2019-01-09,17.433332443237305,17.833332061767578,17.433332443237305,17.700000762939453,2816448.0
2019-01-10,17.799999237060547,17.866666793823242,17.566665649414062,17.66666603088379,1580883.0
2019-01-13,17.66666603088379,18.266666412353516,17.5,18.100000381469727,1992126.0
2019-01-14,18.066665649414062,18.333332061767578,17.933332443237305,17.933332443237305,1549119.0
2019-01-15,17.933332443237305,18.399999618530273,17.899999618530273,18.333332061767578,1850988.0
2019-01-16,18.333332061767578,18.466665267944336,18.233333587646484,18.466665267944336,1454652.0
2019-01-17,18.333332061767578,18.66666603088379,18.266666412353516,18.66666603088379,1523367.0
2019-01-20,18.466665267944336,18.633333206176758,18.200000762939453,18.333332061767578,1115040.0
2019-01-21,18.200000762939453,18.5,17.866666793823242,18.433332443237305,1273017.0
2019-01-22,18.233333587646484,18.466665267944336,18.233333587646484,18.366666793823242,1261128.0
2019-01-23,18.333332061767578,18.5,18.233333587646484,18.433332443237305,1188366.0
2019-01-24,18.333332061767578,18.399999618530273,18.233333587646484,18.333332061767578,1156995.0
2019-01-27,17.766666412353516,18.399999618530273,17.766666412353516,17.966665267944336,1867071.0
2019-01-28,17.933332443237305,18.433332443237305,17.933332443237305,18.433332443237305,2675019.0
2019-01-29,18.5,18.53333282470703,18.16666603088379,18.333332061767578,1808880.0
2019-01-30,18.333332061767578,18.399999618530273,18.200000762939453,18.200000762939453,811809.0
2019-01-31,18.200000762939453,18.333332061767578,18.16666603088379,18.333332061767578,952257.0
2019-02-03,18.233333587646484,18.366666793823242,18.0,18.16666603088379,498126.0
2019-02-04,18.233333587646484,18.366666793823242,18.100000381469727,18.299999237060547,557313.0
2019-02-05,18.333332061767578,18.399999618530273,18.266666412353516,18.399999618530273,1985640.0
2019-02-06,18.333332061767578,18.399999618530273,18.16666603088379,18.16666603088379,1549737.0
2019-02-07,18.233333587646484,18.333332061767578,18.16666603088379,18.200000762939453,680124.0
2019-02-10,18.299999237060547,18.299999237060547,18.16666603088379,18.200000762939453,328818.0
2019-02-11,18.333332061767578,18.333332061767578,18.133333206176758,18.333332061767578,770628.0
2019-02-12,18.233333587646484,18.333332061767578,18.133333206176758,18.333332061767578,952992.0
2019-02-13,18.299999237060547,18.5,18.266666412353516,18.5,2749647.0
2019-02-14,18.5,18.53333282470703,18.299999237060547,18.53333282470703,2445681.0
2019-02-17,18.399999618530273,18.5,18.333332061767578,18.466665267944336,876756.0
2019-02-18,18.5,18.5,18.233333587646484,18.399999618530273,806187.0
2019-02-19,18.266666412353516,18.333332061767578,18.0,18.299999237060547,794463.0
2019-02-20,18.133333206176758,18.366666793823242,18.133333206176758,18.366666793823242,380622.0
2019-02-21,18.333332061767578,18.333332061767578,18.16666603088379,18.333332061767578,336693.0
2019-02-24,18.333332061767578,18.333332061767578,18.266666412353516,18.299999237060547,162801.0
2019-02-25,18.233333587646484,18.233333587646484,17.966665267944336,18.16666603088379,704604.0
2019-02-26,18.03333282470703,18.233333587646484,17.933332443237305,18.233333587646484,632046.0
2019-02-27,18.233333587646484,18.333332061767578,18.0,18.200000762939453,459921.0
2019-02-28,18.233333587646484,18.333332061767578,18.16666603088379,18.233333587646484,786930.0
2019-03-03,18.333332061767578,18.466665267944336,18.233333587646484,18.399999618530273,991935.0
2019-03-04,18.399999618530273,18.466665267944336,18.333332061767578,18.399999618530273,1330374.0
2019-03-05,18.399999618530273,18.433332443237305,18.299999237060547,18.366666793823242,740595.0
2019-03-06,18.333332061767578,18.433332443237305,18.233333587646484,18.366666793823242,420336.0
2019-03-07,18.333332061767578,18.399999618530273,18.066665649414062,18.16666603088379,757662.0
2019-03-10,18.066665649414062,18.16666603088379,17.966665267944336,17.966665267944336,613590.0
2019-03-11,17.933332443237305,17.933332443237305,17.333332061767578,17.333332061767578,914541.0
2019-03-12,17.433332443237305,17.799999237060547,17.366666793823242,17.466665267944336,1316169.0
2019-03-13,17.53333282470703,18.100000381469727,17.53333282470703,18.100000381469727,1712766.0
2019-03-14,18.133333206176758,18.333332061767578,17.899999618530273,18.03333282470703,4147476.0
2019-03-17,18.0,18.133333206176758,17.833332061767578,17.966665267944336,2020335.0
2019-03-18,17.833332061767578,18.333332061767578,17.733333587646484,18.333332061767578,2055438.0
2019-03-19,18.333332061767578,18.333332061767578,18.03333282470703,18.333332061767578,799179.0
2019-03-20,18.266666412353516,18.333332061767578,18.200000762939453,18.200000762939453,664062.0
2019-03-21,18.200000762939453,18.399999618530273,18.03333282470703,18.333332061767578,1631763.0
2019-03-24,18.200000762939453,18.266666412353516,18.0,18.03333282470703,814215.0
2019-03-25,18.0,18.266666412353516,17.899999618530273,18.233333587646484,777714.0
2019-03-26,18.233333587646484,18.299999237060547,18.16666603088379,18.266666412353516,614145.0
2019-03-27,18.266666412353516,18.466665267944336,18.133333206176758,18.299999237060547,1765881.0
2019-03-28,18.233333587646484,18.53333282470703,18.133333206176758,18.266666412353516,1874118.0
2019-03-31,18.266666412353516,18.266666412353516,18.266666412353516,18.266666412353516,0.0
2019-04-01,18.233333587646484,18.466665267944336,18.233333587646484,18.366666793823242,1608174.0
2019-04-02,18.333332061767578,18.399999618530273,18.233333587646484,18.399999618530273,1082424.0
2019-04-03,18.366666793823242,18.399999618530273,18.200000762939453,18.366666793823242,1895754.0
2019-04-04,18.333332061767578,18.833332061767578,18.299999237060547,18.466665267944336,5436330.0
2019-04-07,18.466665267944336,18.5,18.200000762939453,18.200000762939453,1714062.0
2019-04-08,18.200000762939453,18.5,18.200000762939453,18.466665267944336,2046183.0
2019-04-09,18.466665267944336,18.5,18.299999237060547,18.466665267944336,1540902.0
2019-04-10,18.466665267944336,18.466665267944336,18.299999237060547,18.366666793823242,1531869.0
2019-04-11,18.299999237060547,18.366666793823242,18.16666603088379,18.266666412353516,1653315.0
2019-04-14,18.233333587646484,18.366666793823242,18.200000762939453,18.266666412353516,845913.0
2019-04-15,18.200000762939453,18.700000762939453,18.200000762939453,18.600000381469727,2341953.0
2019-04-16,18.53333282470703,19.53333282470703,18.5,19.299999237060547,4092138.0
2019-04-17,19.266666412353516,19.66666603088379,19.16666603088379,19.466665267944336,3667740.0
2019-04-18,19.466665267944336,19.53333282470703,19.16666603088379,19.266666412353516,2220780.0
2019-04-21,19.333332061767578,19.333332061767578,19.100000381469727,19.133333206176758,1197816.0
2019-04-22,19.200000762939453,19.266666412353516,18.66666603088379,18.66666603088379,1805001.0
2019-04-23,17.966665267944336,18.5,17.66666603088379,18.399999618530273,3800487.0
2019-04-24,18.333332061767578,18.566665649414062,18.133333206176758,18.233333587646484,1890630.0
2019-04-25,18.299999237060547,18.433332443237305,18.16666603088379,18.333332061767578,1908813.0
2019-04-28,18.16666603088379,18.53333282470703,18.16666603088379,18.53333282470703,966543.0
2019-04-29,18.5,18.66666603088379,18.433332443237305,18.66666603088379,1585131.0
2019-04-30,18.700000762939453,18.933332443237305,18.600000381469727,18.66666603088379,10125078.0
2019-05-01,18.600000381469727,19.0,18.566665649414062,19.0,2601741.0
2019-05-02,18.866666793823242,19.733333587646484,18.866666793823242,19.333332061767578,2401593.0
2019-05-05,19.333332061767578,19.600000381469727,18.766666412353516,19.333332061767578,1967466.0
2019-05-06,19.0,19.700000762939453,19.0,19.66666603088379,2539542.0
2019-05-07,19.700000762939453,19.866666793823242,19.5,19.66666603088379,1680351.0
2019-05-08,19.633333206176758,19.66666603088379,19.433332443237305,19.633333206176758,2064237.0
2019-05-09,19.433332443237305,19.66666603088379,19.233333587646484,19.566665649414062,3631629.0
2019-05-12,19.366666793823242,19.366666793823242,18.966665267944336,19.100000381469727,1277616.0
2019-05-13,19.0,19.16666603088379,18.233333587646484,18.333332061767578,5207139.0
2019-05-14,18.0,18.66666603088379,17.66666603088379,18.433332443237305,5614713.0
2019-05-15,18.333332061767578,18.766666412353516,17.966665267944336,17.966665267944336,6477930.0
2019-05-16,18.0,18.200000762939453,17.5,17.66666603088379,5078160.0
2019-05-19,17.53333282470703,17.899999618530273,17.266666412353516,17.333332061767578,1522104.0
2019-05-20,17.333332061767578,17.333332061767578,16.399999618530273,16.899999618530273,5885445.0
2019-05-21,16.933332443237305,17.100000381469727,16.600000381469727,16.649999618530273,3325524.0
2019-05-22,16.616666793823242,16.866666793823242,16.5,16.649999618530273,6161655.0
2019-05-23,16.66666603088379,16.700000762939453,16.333332061767578,16.66666603088379,5497074.0
2019-05-26,16.66666603088379,16.733333587646484,16.299999237060547,16.583332061767578,1269414.0
2019-05-27,16.66666603088379,16.700000762939453,14.933333396911621,15.0,13392966.0
2019-05-28,14.916666030883789,15.966666221618652,14.600000381469727,15.966666221618652,49582827.0
2019-05-29,15.199999809265137,15.833333015441895,15.166666030883789,15.333333015441895,6191547.0
2019-05-30,15.333333015441895,16.399999618530273,15.166666030883789,15.916666030883789,5875953.0
2019-06-02,15.333333015441895,16.399999618530273,15.166666030883789,15.916666030883789,5875953.0
2019-06-03,15.333333015441895,16.399999618530273,15.166666030883789,15.916666030883789,5875953.0
2019-06-04,15.916666030883789,15.916666030883789,15.916666030883789,15.916666030883789,0.0
2019-06-05,15.916666030883789,15.916666030883789,15.916666030883789,15.916666030883789,0.0
2019-06-06,15.916666030883789,15.916666030883789,15.916666030883789,15.916666030883789,0.0
2019-06-09,16.149999618530273,16.149999618530273,15.733332633972168,15.850000381469727,2914341.0
2019-06-10,15.850000381469727,16.25,15.816665649414062,16.16666603088379,5307855.0
2019-06-11,16.216665267944336,16.66666603088379,16.066665649414062,16.66666603088379,5088966.0
2019-06-12,16.66666603088379,17.333332061767578,16.649999618530273,17.333332061767578,4710801.0
2019-06-13,17.333332061767578,17.333332061767578,16.866666793823242,17.233333587646484,3496314.0
2019-06-16,17.299999237060547,17.333332061767578,16.866666793823242,17.16666603088379,2416272.0
2019-06-17,17.16666603088379,17.833332061767578,17.03333282470703,17.833332061767578,4938792.0
2019-06-18,17.899999618530273,18.066665649414062,17.566665649414062,17.866666793823242,4179354.0
2019-06-19,18.0,18.0,17.333332061767578,17.5,5358093.0
2019-06-20,17.399999618530273,17.433332443237305,16.899999618530273,17.333332061767578,18264297.0
2019-06-23,17.03333282470703,17.333332061767578,16.53333282470703,16.549999237060547,3705330.0
2019-06-24,16.549999237060547,16.549999237060547,16.03333282470703,16.16666603088379,3908589.0
2019-06-25,16.200000762939453,16.450000762939453,16.200000762939453,16.433332443237305,3470646.0
2019-06-26,16.433332443237305,16.833332061767578,16.41666603088379,16.466665267944336,5817315.0
2019-06-27,16.516666412353516,16.516666412353516,16.16666603088379,16.200000762939453,4368585.0
2019-06-30,16.333332061767578,16.366666793823242,16.149999618530273,16.216665267944336,1807926.0
2019-07-01,16.216665267944336,16.266666412353516,16.133333206176758,16.16666603088379,1067271.0
2019-07-02,16.149999618530273,16.216665267944336,15.816665649414062,16.0,1799310.0
2019-07-03,15.933333396911621,15.933333396911621,15.800000190734863,15.916666030883789,1117287.0
2019-07-04,15.866665840148926,15.916666030883789,15.783332824707031,15.866665840148926,1659558.0
2019-07-07,15.866665840148926,15.866665840148926,15.633333206176758,15.633333206176758,1301850.0
2019-07-08,15.633333206176758,15.633333206176758,15.0,15.216666221618652,2728449.0
2019-07-09,15.199999809265137,15.5,15.199999809265137,15.433333396911621,2188269.0
2019-07-10,15.466666221618652,15.533332824707031,15.416666030883789,15.483332633972168,2377128.0
2019-07-11,15.466666221618652,16.100000381469727,15.466666221618652,16.100000381469727,3873483.0
2019-07-14,16.116666793823242,16.149999618530273,15.850000381469727,15.866665840148926,2024217.0
2019-07-15,15.899999618530273,16.133333206176758,15.783332824707031,16.133333206176758,2835582.0
2019-07-16,16.133333206176758,16.299999237060547,16.083332061767578,16.200000762939453,3049719.0
2019-07-17,16.200000762939453,16.583332061767578,16.200000762939453,16.5,3460083.0
2019-07-18,16.483333587646484,16.733333587646484,16.483333587646484,16.633333206176758,2608509.0
2019-07-21,16.633333206176758,16.66666603088379,16.100000381469727,16.100000381469727,1441119.0
2019-07-22,16.066665649414062,16.333332061767578,16.066665649414062,16.133333206176758,1315074.0
2019-07-23,15.800000190734863,15.933333396911621,15.333333015441895,15.399999618530273,2874552.0
2019-07-24,15.399999618530273,15.699999809265137,15.033332824707031,15.583333015441895,2287146.0
2019-07-25,15.600000381469727,16.600000381469727,15.600000381469727,16.600000381469727,4748274.0
2019-07-28,16.333332061767578,16.633333206176758,16.16666603088379,16.16666603088379,1968369.0
2019-07-29,16.133333206176758,16.16666603088379,15.866665840148926,15.866665840148926,940704.0
2019-07-30,15.833333015441895,16.0,15.533332824707031,15.850000381469727,1056591.0
2019-07-31,15.716666221618652,16.066665649414062,15.666666030883789,15.666666030883789,1070277.0
2019-08-01,15.666666030883789,15.933333396911621,15.633333206176758,15.899999618530273,850386.0
2019-08-04,15.633333206176758,15.766666412353516,15.516666412353516,15.600000381469727,926940.0
2019-08-05,15.566665649414062,15.816665649414062,15.566665649414062,15.616665840148926,3278121.0
2019-08-06,15.583333015441895,15.600000381469727,15.366665840148926,15.366665840148926,1568304.0
2019-08-07,15.399999618530273,15.699999809265137,15.399999618530273,15.550000190734863,1919358.0
2019-08-08,15.699999809265137,15.850000381469727,15.566665649414062,15.833333015441895,2947305.0
2019-08-11,15.833333015441895,15.833333015441895,15.833333015441895,15.833333015441895,0.0
2019-08-12,15.833333015441895,15.833333015441895,15.833333015441895,15.833333015441895,0.0
2019-08-13,15.833333015441895,15.833333015441895,15.833333015441895,15.833333015441895,0.0
2019-08-14,15.833333015441895,15.833333015441895,15.833333015441895,15.833333015441895,0.0
2019-08-15,15.833333015441895,15.833333015441895,15.833333015441895,15.833333015441895,0.0
2019-08-18,16.0,16.133333206176758,15.800000190734863,16.03333282470703,1476888.0
2019-08-19,16.03333282470703,16.266666412353516,16.03333282470703,16.066665649414062,2673036.0
2019-08-20,16.083332061767578,16.399999618530273,16.083332061767578,16.399999618530273,2727486.0
2019-08-21,16.316665649414062,16.433332443237305,16.266666412353516,16.299999237060547,1243995.0
2019-08-22,16.41666603088379,16.41666603088379,15.933333396911621,16.116666793823242,2252658.0
2019-08-25,16.100000381469727,16.100000381469727,15.399999618530273,15.566665649414062,2682027.0
2019-08-26,15.416666030883789,15.75,15.366665840148926,15.75,4752099.0
2019-08-27,15.866665840148926,16.333332061767578,15.716666221618652,15.716666221618652,55627356.0
2019-08-28,15.733332633972168,16.16666603088379,15.066665649414062,15.066665649414062,5463117.0
2019-08-29,15.216666221618652,15.350000381469727,14.766666412353516,14.766666412353516,4201632.0
2019-09-01,14.833333015441895,14.899999618530273,14.5,14.633333206176758,1772781.0
2019-09-02,14.600000381469727,14.933333396911621,14.600000381469727,14.933333396911621,1526745.0
2019-09-03,14.949999809265137,15.149999618530273,14.866665840148926,15.0,1612887.0
2019-09-04,15.066665649414062,15.300000190734863,15.0,15.300000190734863,2062332.0
2019-09-05,15.266666412353516,15.483332633972168,15.0,15.149999618530273,2617863.0
2019-09-08,15.300000190734863,15.300000190734863,15.116665840148926,15.216666221618652,401904.0
2019-09-09,15.033332824707031,15.216666221618652,15.033332824707031,15.166666030883789,1605294.0
2019-09-10,15.133333206176758,15.25,15.050000190734863,15.116665840148926,1742364.0
2019-09-11,15.033332824707031,15.033332824707031,14.733332633972168,14.783332824707031,2115087.0
2019-09-12,14.800000190734863,14.933333396911621,14.483332633972168,14.483332633972168,1507470.0
2019-09-15,14.333333015441895,14.483332633972168,13.666666030883789,14.350000381469727,1220133.0
2019-09-16,14.350000381469727,14.75,14.216666221618652,14.75,2731362.0
2019-09-17,14.716666221618652,14.816665649414062,14.25,14.516666412353516,1645377.0
2019-09-18,14.566665649414062,14.800000190734863,14.516666412353516,14.666666030883789,1397865.0
2019-09-19,14.766666412353516,15.166666030883789,14.633333206176758,15.166666030883789,13675665.0
2019-09-22,15.0,15.266666412353516,14.966666221618652,15.233332633972168,973317.0
2019-09-24,15.266666412353516,15.399999618530273,15.199999809265137,15.399999618530273,1977402.0
2019-09-25,15.333333015441895,15.383333206176758,15.166666030883789,15.316665649414062,1663683.0
2019-09-26,15.233332633972168,15.266666412353516,15.133333206176758,15.25,1400313.0
2019-09-29,15.25,15.25,15.050000190734863,15.066665649414062,908721.0
2019-09-30,15.100000381469727,15.183333396911621,15.083333015441895,15.133333206176758,2662083.0
2019-10-01,15.116665840148926,15.149999618530273,14.833333015441895,14.933333396911621,1643850.0
2019-10-02,14.883333206176758,14.983332633972168,14.583333015441895,14.633333206176758,2775426.0
2019-10-03,14.550000190734863,14.583333015441895,14.233332633972168,14.333333015441895,4983003.0
2019-10-06,14.433333396911621,14.433333396911621,14.283332824707031,14.333333015441895,1163505.0
2019-10-07,14.333333015441895,14.516666412353516,14.216666221618652,14.350000381469727,2938497.0
2019-10-08,14.133333206176758,14.516666412353516,14.033332824707031,14.516666412353516,2566974.0
2019-10-09,14.366665840148926,14.416666030883789,14.266666412353516,14.350000381469727,1795389.0
2019-10-10,14.350000381469727,14.350000381469727,14.066665649414062,14.300000190734863,799413.0
2019-10-13,14.166666030883789,14.300000190734863,14.033332824707031,14.066665649414062,1135299.0
2019-10-14,14.0,14.066665649414062,13.733332633972168,13.833333015441895,5440224.0
2019-10-15,13.783332824707031,13.783332824707031,13.350000381469727,13.350000381469727,1083342.0
2019-10-16,13.449999809265137,13.449999809265137,13.199999809265137,13.416666030883789,2158680.0
2019-10-17,13.399999618530273,13.666666030883789,13.199999809265137,13.666666030883789,1972989.0
2019-10-20,13.866665840148926,14.233332633972168,13.666666030883789,14.100000381469727,1335300.0
2019-10-21,14.100000381469727,14.100000381469727,13.783332824707031,14.100000381469727,1350393.0
2019-10-22,14.100000381469727,14.266666412353516,13.916666030883789,14.199999809265137,1818534.0
2019-10-23,13.966666221618652,14.166666030883789,13.850000381469727,14.166666030883789,1243380.0
2019-10-24,14.166666030883789,14.333333015441895,13.966666221618652,14.333333015441895,1244631.0
2019-10-27,14.316665649414062,14.399999618530273,14.216666221618652,14.300000190734863,356211.0
2019-10-28,14.199999809265137,14.300000190734863,14.0,14.0,583770.0
2019-10-29,14.0,14.100000381469727,13.666666030883789,14.100000381469727,1457124.0
2019-10-30,14.0,14.133333206176758,13.899999618530273,14.133333206176758,846480.0
2019-10-31,14.016666412353516,14.133333206176758,13.866665840148926,14.133333206176758,1292661.0
2019-11-03,13.916666030883789,14.033332824707031,13.733332633972168,13.883333206176758,561567.0
2019-11-04,13.766666412353516,13.966666221618652,13.683333396911621,13.966666221618652,965553.0
2019-11-05,14.0,14.300000190734863,13.949999809265137,14.25,926841.0
2019-11-06,14.25,14.25,13.850000381469727,13.850000381469727,1190844.0
2019-11-07,13.800000190734863,14.066665649414062,13.800000190734863,13.983332633972168,651777.0
2019-11-10,13.866665840148926,14.066665649414062,13.866665840148926,13.916666030883789,874542.0
2019-11-11,13.899999618530273,14.100000381469727,13.866665840148926,14.100000381469727,916152.0
2019-11-12,14.100000381469727,15.0,14.083333015441895,14.800000190734863,4264104.0
2019-11-13,14.666666030883789,15.0,14.533332824707031,14.883333206176758,4271058.0
2019-11-14,14.683333396911621,14.866665840148926,14.666666030883789,14.683333396911621,1001145.0
2019-11-17,14.666666030883789,14.800000190734863,14.199999809265137,14.266666412353516,1081143.0
2019-11-18,14.266666412353516,14.666666030883789,14.233332633972168,14.666666030883789,1079697.0
2019-11-19,14.666666030883789,14.850000381469727,14.466666221618652,14.850000381469727,1366890.0
2019-11-20,14.683333396911621,14.833333015441895,14.649999618530273,14.816665649414062,1150539.0
2019-11-21,14.716666221618652,14.833333015441895,14.666666030883789,14.816665649414062,590511.0
2019-11-24,14.800000190734863,14.833333015441895,14.566665649414062,14.566665649414062,751743.0
2019-11-25,14.5,15.0,14.433333396911621,14.899999618530273,1634055.0
2019-11-26,14.899999618530273,14.933333396911621,14.433333396911621,14.566665649414062,3398886.0
2019-11-27,14.566665649414062,14.566665649414062,14.266666412353516,14.266666412353516,1218327.0
2019-11-28,14.199999809265137,14.333333015441895,13.666666030883789,14.316665649414062,1248264.0
2019-12-01,14.300000190734863,14.333333015441895,14.216666221618652,14.316665649414062,261519.0
2019-12-02,14.216666221618652,14.300000190734863,14.066665649414062,14.166666030883789,947484.0
2019-12-03,14.199999809265137,14.300000190734863,14.116665840148926,14.166666030883789,1543545.0
2019-12-04,14.133333206176758,14.133333206176758,13.866665840148926,13.949999809265137,1217778.0
2019-12-05,13.949999809265137,13.949999809265137,13.783332824707031,13.783332824707031,612480.0
2019-12-08,13.783332824707031,14.116665840148926,13.783332824707031,14.050000190734863,762675.0
2019-12-09,14.033332824707031,14.216666221618652,13.933333396911621,13.933333396911621,2165856.0
2019-12-10,13.966666221618652,14.050000190734863,13.716666221618652,13.833333015441895,1995369.0
2019-12-11,13.783332824707031,13.983332633972168,13.75,13.75,1720224.0
2019-12-12,13.833333015441895,13.850000381469727,13.516666412353516,13.533332824707031,1798788.0
2019-12-15,13.800000190734863,13.800000190734863,13.5,13.550000190734863,1108680.0
2019-12-16,13.516666412353516,13.716666221618652,13.466666221618652,13.466666221618652,3471312.0
2019-12-17,13.516666412353516,13.699999809265137,13.5,13.666666030883789,3282777.0
2019-12-18,13.666666030883789,13.866665840148926,13.649999618530273,13.850000381469727,3086892.0
2019-12-19,13.833333015441895,14.116665840148926,13.833333015441895,14.116665840148926,4107864.0
2019-12-22,14.133333206176758,14.133333206176758,14.016666412353516,14.066665649414062,966249.0
2019-12-23,14.083333015441895,14.866665840148926,14.066665649414062,14.866665840148926,2580810.0
2019-12-24,14.850000381469727,14.899999618530273,14.633333206176758,14.866665840148926,2889246.0
2019-12-25,14.866665840148926,14.866665840148926,14.633333206176758,14.649999618530273,846090.0
2019-12-26,14.666666030883789,14.833333015441895,14.649999618530273,14.833333015441895,666861.0
2019-12-29,14.733332633972168,15.033332824707031,14.733332633972168,14.916666030883789,2141709.0
2019-12-30,14.916666030883789,14.933333396911621,14.566665649414062,14.75,2329605.0
2019-12-31,14.733332633972168,14.800000190734863,14.600000381469727,14.800000190734863,923991.0
2020-01-01,14.716666221618652,14.733332633972168,14.649999618530273,14.683333396911621,257733.0
2020-01-02,14.666666030883789,14.699999809265137,14.566665649414062,14.683333396911621,827004.0
2020-01-05,14.5,14.633333206176758,14.100000381469727,14.149999618530273,910377.0
2020-01-06,14.116665840148926,14.533332824707031,14.016666412353516,14.533332824707031,1202928.0
2020-01-07,14.566665649414062,14.649999618530273,14.266666412353516,14.533332824707031,848412.0
2020-01-08,14.083333015441895,14.333333015441895,14.016666412353516,14.116665840148926,1214322.0
2020-01-09,14.283332824707031,14.533332824707031,14.25,14.533332824707031,1130625.0
2020-01-12,14.566665649414062,14.616665840148926,14.466666221618652,14.533332824707031,479943.0
2020-01-13,14.5,14.866665840148926,14.5,14.783332824707031,2396412.0
2020-01-14,14.833333015441895,14.933333396911621,14.75,14.933333396911621,1924485.0
2020-01-15,14.983332633972168,14.983332633972168,14.75,14.783332824707031,1371741.0
2020-01-16,14.850000381469727,15.0,14.783332824707031,14.966666221618652,931461.0
2020-01-19,14.983332633972168,15.366665840148926,14.966666221618652,15.366665840148926,3085755.0
2020-01-20,15.399999618530273,15.5,15.350000381469727,15.449999809265137,2327628.0
2020-01-21,15.449999809265137,15.449999809265137,15.149999618530273,15.149999618530273,1011909.0
2020-01-22,15.166666030883789,15.216666221618652,15.0,15.016666412353516,1818207.0
2020-01-23,15.016666412353516,15.016666412353516,14.699999809265137,14.766666412353516,1687668.0
2020-01-26,14.666666030883789,14.666666030883789,14.5,14.5,1061817.0
2020-01-27,14.533332824707031,14.616665840148926,14.199999809265137,14.199999809265137,949008.0
2020-01-28,14.300000190734863,14.5,14.050000190734863,14.333333015441895,1471326.0
2020-01-29,14.199999809265137,14.366665840148926,14.083333015441895,14.100000381469727,1592055.0
2020-01-30,14.233332633972168,14.399999618530273,14.133333206176758,14.300000190734863,1576716.0
2020-02-02,13.833333015441895,14.033332824707031,13.666666030883789,13.833333015441895,1752744.0
2020-02-03,13.833333015441895,14.0,13.766666412353516,13.766666412353516,1389435.0
2020-02-04,13.850000381469727,13.966666221618652,13.800000190734863,13.866665840148926,2161722.0
2020-02-05,13.933333396911621,14.0,13.633333206176758,13.816665649414062,1499289.0
2020-02-06,13.899999618530273,13.899999618530273,13.666666030883789,13.666666030883789,1512411.0
2020-02-09,13.800000190734863,13.800000190734863,13.233332633972168,13.300000190734863,2275446.0
2020-02-10,13.366665840148926,13.433333396911621,13.283332824707031,13.416666030883789,1979316.0
2020-02-11,13.433333396911621,13.449999809265137,13.283332824707031,13.333333015441895,1345614.0
2020-02-12,13.300000190734863,13.333333015441895,13.0,13.266666412353516,3811308.0
2020-02-13,13.233332633972168,13.333333015441895,13.0,13.149999618530273,1669899.0
2020-02-16,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0
2020-02-17,13.116665840148926,13.233332633972168,13.116665840148926,13.116665840148926,723738.0
2020-02-18,13.116665840148926,13.133333206176758,13.016666412353516,13.016666412353516,897750.0
2020-02-19,13.033332824707031,13.566665649414062,13.016666412353516,13.566665649414062,1497429.0
2020-02-20,13.5,13.666666030883789,13.5,13.649999618530273,1665771.0
2020-02-23,13.666666030883789,13.666666030883789,13.466666221618652,13.516666412353516,516921.0
2020-02-24,13.516666412353516,13.516666412353516,13.0,13.0,1463382.0
2020-02-25,12.933333396911621,13.100000381469727,12.866665840148926,12.883333206176758,1758297.0
2020-02-26,12.866665840148926,12.883333206176758,12.666666030883789,12.883333206176758,2542608.0
2020-02-27,12.883333206176758,12.883333206176758,12.399999618530273,12.699999809265137,2391030.0
2020-03-01,12.233332633972168,12.233332633972168,11.533332824707031,11.533332824707031,3528864.0
2020-03-02,11.966666221618652,12.033332824707031,11.333333015441895,11.333333015441895,4036467.0
2020-03-03,11.666666030883789,11.966666221618652,11.633333206176758,11.966666221618652,1777506.0
2020-03-04,11.899999618530273,12.100000381469727,11.699999809265137,11.866665840148926,1480365.0
2020-03-05,12.0,12.116665840148926,11.600000381469727,11.600000381469727,2135097.0
2020-03-08,10.449999809265137,10.716666221618652,10.449999809265137,10.449999809265137,3816936.0
2020-03-09,9.516666412353516,9.833333015441895,9.416666030883789,9.416666030883789,3660243.0
2020-03-10,9.866665840148926,10.350000381469727,9.666666030883789,10.25,4720632.0
2020-03-11,10.366665840148926,10.800000190734863,10.133333206176758,10.133333206176758,3213129.0
2020-03-12,9.733332633972168,9.966666221618652,9.5,9.666666030883789,2707629.0
2020-03-15,10.066665649414062,10.283332824707031,9.766666412353516,9.983332633972168,1616697.0
2020-03-16,9.683333396911621,9.866665840148926,9.333333015441895,9.333333015441895,3505866.0
2020-03-17,9.433333396911621,10.083333015441895,9.266666412353516,9.683333396911621,2524527.0
2020-03-18,9.683333396911621,9.933333396911621,9.583333015441895,9.933333396911621,1967979.0
2020-03-19,9.733332633972168,10.633333206176758,9.716666221618652,10.383333206176758,7813674.0
2020-03-22,10.5,10.5,9.866665840148926,9.866665840148926,2132820.0
2020-03-23,9.800000190734863,9.916666030883789,9.566665649414062,9.733332633972168,1572381.0
2020-03-24,10.0,10.333333015441895,10.0,10.199999809265137,1874688.0
2020-03-25,10.5,10.600000381469727,10.033332824707031,10.066665649414062,2857377.0
2020-03-26,10.199999809265137,10.316665649414062,10.116665840148926,10.166666030883789,950049.0
2020-03-29,10.166666030883789,10.300000190734863,9.949999809265137,10.183333396911621,966381.0
2020-03-30,10.166666030883789,10.216666221618652,10.016666412353516,10.016666412353516,1425744.0
2020-03-31,10.149999618530273,10.5,10.149999618530273,10.333333015441895,3227781.0
2020-04-01,10.333333015441895,10.699999809265137,10.266666412353516,10.433333396911621,2883024.0
2020-04-02,10.5,11.0,10.5,11.0,3621546.0
2020-04-05,11.333333015441895,11.350000381469727,11.0,11.199999809265137,2155590.0
2020-04-06,11.199999809265137,11.766666412353516,10.983332633972168,11.699999809265137,2328714.0
2020-04-07,11.733332633972168,12.399999618530273,11.733332633972168,12.399999618530273,2972559.0
2020-04-08,12.333333015441895,12.399999618530273,11.966666221618652,12.166666030883789,2711358.0
2020-04-09,12.233332633972168,12.266666412353516,12.0,12.133333206176758,1410603.0
2020-04-12,12.0,12.0,11.616665840148926,11.616665840148926,1308975.0
2020-04-13,11.733332633972168,11.949999809265137,11.666666030883789,11.949999809265137,1220664.0
2020-04-14,12.033332824707031,12.166666030883789,11.899999618530273,12.166666030883789,1552911.0
2020-04-15,12.183333396911621,12.316665649414062,12.100000381469727,12.166666030883789,1745151.0
2020-04-16,12.0,12.033332824707031,11.733332633972168,11.733332633972168,1913295.0
2020-04-19,11.733332633972168,11.866665840148926,11.666666030883789,11.766666412353516,530139.0
2020-04-20,11.766666412353516,11.766666412353516,11.366665840148926,11.383333206176758,891033.0
2020-04-21,11.033332824707031,11.399999618530273,10.833333015441895,11.100000381469727,1639935.0
2020-04-22,10.983332633972168,11.466666221618652,10.949999809265137,11.233332633972168,1058643.0
2020-04-23,11.399999618530273,11.699999809265137,11.399999618530273,11.633333206176758,1906236.0
2020-04-26,11.866665840148926,12.25,11.666666030883789,12.183333396911621,1410747.0
2020-04-27,12.266666412353516,12.283332824707031,11.966666221618652,12.233332633972168,2086872.0
2020-04-28,12.133333206176758,12.5,12.033332824707031,12.483332633972168,2015391.0
2020-04-29,12.483332633972168,13.066665649414062,12.466666221618652,12.5,2431884.0
2020-04-30,12.5,12.783332824707031,12.333333015441895,12.449999809265137,2403750.0
2020-05-03,11.666666030883789,11.833333015441895,11.366665840148926,11.399999618530273,1928109.0
2020-05-04,11.266666412353516,11.716666221618652,11.199999809265137,11.649999618530273,2220924.0
2020-05-05,11.75,11.833333015441895,11.649999618530273,11.649999618530273,1069497.0
2020-05-06,11.699999809265137,11.899999618530273,11.166666030883789,11.166666030883789,1624992.0
2020-05-07,11.166666030883789,11.183333396911621,10.800000190734863,10.800000190734863,1951284.0
2020-05-10,10.983332633972168,11.350000381469727,10.866665840148926,11.300000190734863,1684302.0
2020-05-11,10.699999809265137,11.433333396911621,10.699999809265137,11.283332824707031,1748859.0
2020-05-12,11.283332824707031,11.666666030883789,11.283332824707031,11.5,1713300.0
2020-05-13,11.533332824707031,11.666666030883789,11.033332824707031,11.033332824707031,1403865.0
2020-05-14,11.066665649414062,11.333333015441895,11.0,11.199999809265137,1242921.0
2020-05-17,11.333333015441895,11.466666221618652,11.333333015441895,11.449999809265137,1036410.0
2020-05-18,11.633333206176758,11.649999618530273,11.050000190734863,11.050000190734863,2263737.0
2020-05-19,11.316665649414062,11.5,11.316665649414062,11.466666221618652,2421435.0
2020-05-20,11.399999618530273,11.583333015441895,11.333333015441895,11.5,1247136.0
2020-05-21,11.533332824707031,11.550000190734863,11.183333396911621,11.183333396911621,3523323.0
2020-05-31,11.649999618530273,11.966666221618652,11.516666412353516,11.916666030883789,2519076.0
2020-06-01,11.916666030883789,12.550000190734863,11.899999618530273,12.550000190734863,3703089.0
2020-06-02,12.566665649414062,12.883333206176758,12.366665840148926,12.633333206176758,4387329.0
2020-06-03,12.666666030883789,12.699999809265137,12.266666412353516,12.5,2359479.0
2020-06-04,12.466666221618652,12.466666221618652,12.133333206176758,12.25,2619864.0
2020-06-07,12.333333015441895,12.600000381469727,12.333333015441895,12.533332824707031,1877535.0
2020-06-08,12.550000190734863,12.699999809265137,12.5,12.649999618530273,2280765.0
2020-06-09,12.666666030883789,12.666666030883789,12.533332824707031,12.616665840148926,823326.0
2020-06-10,12.666666030883789,12.733332633972168,12.566665649414062,12.649999618530273,1427148.0
2020-06-11,12.666666030883789,12.666666030883789,12.466666221618652,12.649999618530273,1183416.0
2020-06-14,12.600000381469727,12.716666221618652,12.5,12.699999809265137,1168845.0
2020-06-15,12.699999809265137,12.699999809265137,12.5,12.600000381469727,1165140.0
2020-06-16,12.666666030883789,12.699999809265137,12.516666412353516,12.516666412353516,1341207.0
2020-06-17,12.633333206176758,12.633333206176758,12.350000381469727,12.399999618530273,1286607.0
2020-06-18,12.399999618530273,12.649999618530273,12.266666412353516,12.266666412353516,8666454.0
2020-06-21,12.316665649414062,12.533332824707031,12.283332824707031,12.416666030883789,1512189.0
2020-06-22,12.433333396911621,12.483332633972168,12.233332633972168,12.233332633972168,1108029.0
2020-06-23,12.266666412353516,12.316665649414062,12.100000381469727,12.116665840148926,1640199.0
2020-06-24,12.133333206176758,12.133333206176758,11.766666412353516,11.766666412353516,2067507.0
2020-06-25,11.683333396911621,11.850000381469727,11.666666030883789,11.699999809265137,3063021.0
2020-06-28,11.666666030883789,11.716666221618652,11.550000190734863,11.699999809265137,1365897.0
2020-06-29,11.716666221618652,11.983332633972168,11.666666030883789,11.833333015441895,1971108.0
2020-06-30,11.899999618530273,11.983332633972168,11.600000381469727,11.600000381469727,1609617.0
2020-07-01,11.533332824707031,11.850000381469727,11.5,11.616665840148926,1374279.0
2020-07-02,11.699999809265137,11.866665840148926,11.699999809265137,11.866665840148926,1473762.0
2020-07-05,11.933333396911621,12.050000190734863,11.933333396911621,12.050000190734863,1061088.0
2020-07-06,12.066665649414062,12.100000381469727,11.899999618530273,11.966666221618652,1108245.0
2020-07-07,11.966666221618652,12.016666412353516,11.899999618530273,11.966666221618652,790275.0
2020-07-08,11.899999618530273,12.0,11.883333206176758,11.899999618530273,918648.0
2020-07-09,11.899999618530273,12.016666412353516,11.850000381469727,11.899999618530273,1092162.0
2020-07-12,11.883333206176758,12.0,11.883333206176758,11.899999618530273,847365.0
2020-07-13,11.916666030883789,12.016666412353516,11.899999618530273,12.016666412353516,1732011.0
2020-07-14,12.0,12.25,11.949999809265137,12.133333206176758,3754959.0
2020-07-15,12.166666030883789,12.216666221618652,12.033332824707031,12.183333396911621,1836204.0
2020-07-16,12.233332633972168,12.233332633972168,12.050000190734863,12.066665649414062,1424700.0
2020-07-19,12.066665649414062,12.133333206176758,12.0,12.016666412353516,594012.0
2020-07-20,11.933333396911621,12.0,11.600000381469727,12.0,2295534.0
2020-07-21,11.983332633972168,12.033332824707031,11.866665840148926,12.0,1413477.0
2020-07-22,12.016666412353516,12.133333206176758,12.0,12.016666412353516,985680.0
2020-07-23,12.066665649414062,12.066665649414062,11.916666030883789,12.0,1121868.0
2020-07-26,11.866665840148926,11.949999809265137,11.866665840148926,11.899999618530273,521541.0
2020-07-27,11.899999618530273,12.016666412353516,11.866665840148926,12.0,1056024.0
2020-07-28,11.966666221618652,12.166666030883789,11.966666221618652,12.050000190734863,1558338.0
2020-08-05,12.083333015441895,12.466666221618652,12.083333015441895,12.333333015441895,3448875.0
2020-08-06,12.399999618530273,12.600000381469727,12.266666412353516,12.266666412353516,2188716.0
2020-08-09,12.416666030883789,12.416666030883789,12.25,12.283332824707031,1785942.0
2020-08-10,12.316665649414062,12.333333015441895,12.216666221618652,12.283332824707031,772530.0
2020-08-11,12.266666412353516,12.5,12.25,12.483332633972168,2589555.0
2020-08-12,12.516666412353516,12.600000381469727,12.283332824707031,12.483332633972168,2287299.0
2020-08-13,12.483332633972168,12.483332633972168,12.483332633972168,12.483332633972168,0.0
2020-08-16,12.483332633972168,12.783332824707031,12.466666221618652,12.75,3275364.0
2020-08-17,12.766666412353516,13.283332824707031,12.766666412353516,13.100000381469727,6745641.0
2020-08-18,13.149999618530273,13.5,13.033332824707031,13.399999618530273,4289853.0
2020-08-19,13.466666221618652,13.75,13.416666030883789,13.416666030883789,4068318.0
2020-08-20,13.416666030883789,13.583333015441895,13.25,13.533332824707031,2325024.0
2020-08-23,13.533332824707031,14.0,13.350000381469727,13.966666221618652,2437881.0
2020-08-24,13.966666221618652,14.033332824707031,13.666666030883789,13.766666412353516,1471824.0
2020-08-25,13.733332633972168,13.733332633972168,13.399999618530273,13.399999618530273,2127522.0
2020-08-26,13.333333015441895,13.533332824707031,13.316665649414062,13.5,1570701.0
2020-08-27,13.516666412353516,13.516666412353516,13.283332824707031,13.383333206176758,2356770.0
2020-08-30,13.383333206176758,13.483332633972168,13.366665840148926,13.383333206176758,1041504.0
2020-08-31,13.416666030883789,13.633333206176758,13.133333206176758,13.133333206176758,4348752.0
2020-09-01,13.199999809265137,13.416666030883789,13.050000190734863,13.050000190734863,3209232.0
2020-09-02,13.050000190734863,13.199999809265137,12.866665840148926,13.183333396911621,2498517.0
2020-09-03,13.266666412353516,13.300000190734863,13.100000381469727,13.266666412353516,2271294.0
2020-09-06,13.199999809265137,13.399999618530273,13.100000381469727,13.333333015441895,1410507.0
2020-09-07,13.333333015441895,13.416666030883789,13.316665649414062,13.316665649414062,1277595.0
2020-09-08,13.316665649414062,13.399999618530273,13.283332824707031,13.399999618530273,1345074.0
2020-09-09,13.350000381469727,13.883333206176758,13.300000190734863,13.716666221618652,5578323.0
2020-09-10,13.800000190734863,14.566665649414062,13.800000190734863,14.383333206176758,8240451.0
2020-09-13,14.5,14.666666030883789,14.416666030883789,14.466666221618652,2088981.0
2020-09-14,14.416666030883789,14.466666221618652,13.800000190734863,14.149999618530273,2331192.0
2020-09-15,14.016666412353516,14.116665840148926,13.933333396911621,14.050000190734863,1984428.0
2020-09-16,14.033332824707031,14.199999809265137,13.899999618530273,14.149999618530273,2254935.0
2020-09-17,14.166666030883789,14.166666030883789,13.899999618530273,14.0,2982819.0
2020-09-20,14.016666412353516,14.033332824707031,13.899999618530273,14.0,1605723.0
2020-09-21,14.0,14.0,13.733332633972168,13.800000190734863,1313976.0
2020-09-22,13.75,13.916666030883789,13.666666030883789,13.733332633972168,1207149.0
2020-09-24,13.833333015441895,13.833333015441895,13.5,13.600000381469727,893472.0
2020-09-27,13.533332824707031,13.666666030883789,13.533332824707031,13.633333206176758,1905492.0
2020-09-28,13.633333206176758,14.033332824707031,13.616665840148926,13.833333015441895,2589132.0
2020-09-29,13.933333396911621,13.933333396911621,13.566665649414062,13.566665649414062,2335473.0
2020-09-30,13.566665649414062,13.949999809265137,13.533332824707031,13.916666030883789,1586580.0
2020-10-01,13.933333396911621,14.016666412353516,13.633333206176758,13.666666030883789,2151210.0
2020-10-04,13.533332824707031,13.666666030883789,13.433333396911621,13.433333396911621,1730403.0
2020-10-05,13.399999618530273,13.5,13.166666030883789,13.449999809265137,1890648.0
2020-10-06,13.533332824707031,13.733332633972168,13.333333015441895,13.683333396911621,1376613.0
2020-10-07,13.649999618530273,13.75,13.516666412353516,13.616665840148926,1080639.0
2020-10-08,13.616665840148926,13.966666221618652,13.5,13.883333206176758,2966736.0
2020-10-11,13.983332633972168,14.166666030883789,13.933333396911621,14.050000190734863,4352763.0
2020-10-12,14.050000190734863,14.100000381469727,13.850000381469727,14.100000381469727,3593709.0
2020-10-13,14.050000190734863,14.050000190734863,13.866665840148926,13.866665840148926,2313147.0
2020-10-14,13.866665840148926,13.883333206176758,13.716666221618652,13.883333206176758,2346585.0
2020-10-15,13.850000381469727,13.850000381469727,13.683333396911621,13.716666221618652,1117743.0
2020-10-18,13.699999809265137,13.916666030883789,13.633333206176758,13.683333396911621,1258233.0
2020-10-19,13.683333396911621,13.983332633972168,13.666666030883789,13.866665840148926,2534952.0
2020-10-20,13.766666412353516,13.816665649414062,13.716666221618652,13.783332824707031,1134261.0
2020-10-21,13.75,13.899999618530273,13.716666221618652,13.716666221618652,1754097.0
2020-10-22,13.666666030883789,13.716666221618652,13.483332633972168,13.683333396911621,1451160.0
2020-10-25,13.666666030883789,13.716666221618652,12.699999809265137,12.966666221618652,1203420.0
2020-10-26,12.766666412353516,13.166666030883789,12.766666412353516,12.850000381469727,1768938.0
2020-10-27,12.850000381469727,13.0,12.616665840148926,13.0,1139574.0
2020-10-28,12.966666221618652,13.0,12.666666030883789,12.666666030883789,757164.0
2020-10-29,12.633333206176758,12.633333206176758,12.333333015441895,12.433333396911621,1141050.0
2020-11-01,12.333333015441895,12.5,12.333333015441895,12.466666221618652,596139.0
2020-11-02,12.383333206176758,12.550000190734863,12.350000381469727,12.466666221618652,2682981.0
2020-11-03,12.516666412353516,12.600000381469727,12.399999618530273,12.466666221618652,1341963.0
2020-11-04,12.566665649414062,12.666666030883789,12.550000190734863,12.550000190734863,1449804.0
2020-11-05,12.600000381469727,12.683333396911621,12.350000381469727,12.533332824707031,2537967.0
2020-11-08,12.5,12.583333015441895,12.5,12.583333015441895,1343592.0
2020-11-09,12.633333206176758,12.883333206176758,12.633333206176758,12.866665840148926,3691533.0
2020-11-10,13.0,13.050000190734863,12.466666221618652,12.783332824707031,5357196.0
2020-11-11,12.800000190734863,12.850000381469727,12.566665649414062,12.699999809265137,3619458.0
2020-11-12,12.699999809265137,12.699999809265137,12.566665649414062,12.583333015441895,2637171.0
2020-11-15,12.616665840148926,13.016666412353516,12.616665840148926,13.016666412353516,6263748.0
2020-11-16,13.083333015441895,13.466666221618652,13.066665649414062,13.466666221618652,11995224.0
2020-11-17,13.5,13.866665840148926,13.5,13.866665840148926,9996612.0
2020-11-18,13.833333015441895,14.0,13.666666030883789,14.0,6468309.0
2020-11-19,13.933333396911621,13.933333396911621,13.75,13.816665649414062,4491525.0
2020-11-22,13.800000190734863,13.833333015441895,13.683333396911621,13.699999809265137,3407457.0
2020-11-23,13.666666030883789,13.800000190734863,13.633333206176758,13.683333396911621,4099740.0
2020-11-24,13.683333396911621,13.833333015441895,13.683333396911621,13.783332824707031,2783706.0
2020-11-25,13.816665649414062,13.949999809265137,13.783332824707031,13.816665649414062,3279225.0
2020-11-26,13.683333396911621,13.783332824707031,13.683333396911621,13.733332633972168,2684478.0
2020-11-29,13.699999809265137,14.0,13.699999809265137,14.0,6060945.0
2020-11-30,14.033332824707031,14.050000190734863,13.850000381469727,14.050000190734863,8045631.0
2020-12-01,14.0,14.033332824707031,13.883333206176758,13.899999618530273,2397924.0
2020-12-02,13.883333206176758,13.966666221618652,13.850000381469727,13.949999809265137,2397600.0
2020-12-03,13.899999618530273,14.300000190734863,13.899999618530273,14.216666221618652,8977572.0
2020-12-06,14.300000190734863,14.383333206176758,13.766666412353516,14.016666412353516,3938394.0
2020-12-07,13.800000190734863,14.0,13.800000190734863,14.0,2899812.0
2020-12-08,14.0,14.133333206176758,13.899999618530273,14.083333015441895,3598077.0
2020-12-09,14.083333015441895,14.083333015441895,13.983332633972168,14.083333015441895,1806594.0
2020-12-10,14.0,14.116665840148926,13.916666030883789,13.966666221618652,1904964.0
2020-12-13,13.949999809265137,14.316665649414062,13.949999809265137,14.199999809265137,3874332.0
2020-12-14,14.166666030883789,14.300000190734863,14.100000381469727,14.266666412353516,3208044.0
2020-12-15,14.183333396911621,14.350000381469727,14.183333396911621,14.199999809265137,5267172.0
2020-12-16,14.283332824707031,14.316665649414062,14.133333206176758,14.166666030883789,2232432.0
2020-12-17,14.199999809265137,14.233332633972168,13.816665649414062,13.816665649414062,6670446.0
2020-12-20,13.916666030883789,14.050000190734863,13.800000190734863,13.800000190734863,2039655.0
2020-12-21,13.600000381469727,13.766666412353516,13.333333015441895,13.566665649414062,3154098.0
2020-12-22,13.600000381469727,13.716666221618652,13.600000381469727,13.699999809265137,2932050.0
2020-12-23,13.699999809265137,13.716666221618652,13.616665840148926,13.616665840148926,2077743.0
2020-12-24,13.649999618530273,13.833333015441895,13.583333015441895,13.816665649414062,4542543.0
2020-12-27,13.816665649414062,13.899999618530273,13.733332633972168,13.766666412353516,2608359.0
2020-12-28,13.766666412353516,13.816665649414062,13.699999809265137,13.75,1873506.0
2020-12-29,13.816665649414062,13.816665649414062,13.633333206176758,13.666666030883789,2251686.0
2020-12-30,13.699999809265137,13.733332633972168,13.600000381469727,13.683333396911621,3426438.0
2020-12-31,13.683333396911621,13.683333396911621,13.5,13.5,1976694.0
2021-01-03,13.5,13.516666412353516,13.316665649414062,13.333333015441895,1367202.0
2021-01-04,13.5,13.5,13.300000190734863,13.383333206176758,1735407.0
2021-01-05,13.433333396911621,13.449999809265137,13.316665649414062,13.383333206176758,1945368.0
2021-01-06,13.416666030883789,13.433333396911621,13.316665649414062,13.383333206176758,1851372.0
2021-01-07,13.366665840148926,13.399999618530273,13.316665649414062,13.399999618530273,1805844.0
2021-01-10,13.466666221618652,13.699999809265137,13.433333396911621,13.666666030883789,7121610.0
2021-01-11,13.716666221618652,13.733332633972168,13.633333206176758,13.716666221618652,4021407.0
2021-01-12,13.666666030883789,13.816665649414062,13.649999618530273,13.816665649414062,5152347.0
2021-01-13,13.833333015441895,14.050000190734863,13.833333015441895,14.050000190734863,8573904.0
2021-01-14,14.066665649414062,14.066665649414062,13.916666030883789,14.0,4599387.0
2021-01-17,13.983332633972168,14.033332824707031,13.933333396911621,14.016666412353516,2293620.0
2021-01-18,13.966666221618652,14.116665840148926,13.833333015441895,14.0,5639406.0
2021-01-19,14.0,14.066665649414062,13.966666221618652,14.033332824707031,2986071.0
2021-01-20,13.983332633972168,14.033332824707031,13.949999809265137,14.033332824707031,2833002.0
2021-01-21,14.016666412353516,14.066665649414062,13.966666221618652,14.016666412353516,2635809.0
2021-01-24,14.016666412353516,14.050000190734863,13.983332633972168,14.050000190734863,2433486.0
2021-01-25,14.050000190734863,14.216666221618652,14.016666412353516,14.050000190734863,1853361.0
2021-01-26,14.0,14.116665840148926,13.983332633972168,14.0,1662879.0
2021-01-27,13.983332633972168,14.050000190734863,13.983332633972168,14.016666412353516,1356213.0
2021-01-28,13.966666221618652,14.033332824707031,13.933333396911621,14.033332824707031,2174574.0
2021-01-31,14.0,14.0,13.533332824707031,13.666666030883789,1603662.0
2021-02-01,13.666666030883789,13.816665649414062,13.283332824707031,13.283332824707031,2323314.0
2021-02-02,13.483332633972168,13.533332824707031,13.383333206176758,13.5,1236780.0
2021-02-03,13.766666412353516,14.033332824707031,13.616665840148926,13.716666221618652,5042850.0
2021-02-04,14.033332824707031,14.466666221618652,13.833333015441895,14.433333396911621,8802996.0
2021-02-07,14.5,14.983332633972168,14.5,14.633333206176758,4046505.0
2021-02-08,14.666666030883789,16.0,14.666666030883789,15.966666221618652,8950806.0
2021-02-09,15.983332633972168,16.0,15.649999618530273,15.649999618530273,4371009.0
2021-02-10,15.483332633972168,15.600000381469727,15.266666412353516,15.266666412353516,1645173.0
2021-02-11,15.25,15.866665840148926,15.216666221618652,15.666666030883789,2071587.0
2021-02-14,15.666666030883789,16.516666412353516,15.649999618530273,16.316665649414062,4250514.0
2021-02-15,16.350000381469727,16.766666412353516,15.983332633972168,16.0,4966458.0
2021-02-16,16.03333282470703,16.399999618530273,16.03333282470703,16.03333282470703,1595163.0
2021-02-17,16.016666412353516,16.700000762939453,16.016666412353516,16.700000762939453,4156056.0
2021-02-18,16.649999618530273,17.233333587646484,16.616666793823242,16.866666793823242,4384671.0
2021-02-21,16.833332061767578,17.200000762939453,16.833332061767578,17.133333206176758,1822671.0
2021-02-22,17.133333206176758,17.733333587646484,16.899999618530273,17.633333206176758,4288962.0
2021-02-23,17.66666603088379,18.066665649414062,17.633333206176758,17.833332061767578,3832365.0
2021-02-24,17.833332061767578,17.866666793823242,17.200000762939453,17.333332061767578,3552327.0
2021-02-25,17.833332061767578,17.933332443237305,17.133333206176758,17.133333206176758,4076931.0
2021-02-28,17.0,17.633333206176758,16.700000762939453,17.333332061767578,1307931.0
2021-03-01,17.433332443237305,17.600000381469727,17.233333587646484,17.399999618530273,1618716.0
2021-03-02,17.5,17.53333282470703,17.299999237060547,17.333332061767578,1553895.0
2021-03-03,17.299999237060547,17.399999618530273,17.200000762939453,17.233333587646484,1031139.0
2021-03-04,17.233333587646484,17.333332061767578,17.0,17.0,1487577.0
2021-03-07,17.066665649414062,17.233333587646484,16.866666793823242,17.133333206176758,801477.0
2021-03-08,17.233333587646484,17.266666412353516,16.866666793823242,17.100000381469727,1264332.0
2021-03-09,17.100000381469727,17.433332443237305,17.100000381469727,17.233333587646484,2006151.0
2021-03-10,17.133333206176758,17.53333282470703,17.133333206176758,17.433332443237305,1314180.0
2021-03-11,17.433332443237305,17.5,17.133333206176758,17.233333587646484,1189029.0
2021-03-14,17.5,17.5,17.266666412353516,17.366666793823242,600909.0
2021-03-15,17.299999237060547,17.366666793823242,17.133333206176758,17.16666603088379,1178244.0
2021-03-16,17.100000381469727,17.233333587646484,17.0,17.066665649414062,1416144.0
2021-03-17,17.066665649414062,17.200000762939453,17.0,17.133333206176758,919299.0
2021-03-18,17.16666603088379,17.566665649414062,17.16666603088379,17.233333587646484,4484196.0
2021-03-21,17.133333206176758,17.733333587646484,17.133333206176758,17.53333282470703,1824330.0
2021-03-22,17.5,17.600000381469727,17.366666793823242,17.566665649414062,1412823.0
2021-03-23,17.399999618530273,17.833332061767578,17.399999618530273,17.433332443237305,1880523.0
2021-03-24,17.433332443237305,17.600000381469727,17.366666793823242,17.366666793823242,1299219.0
2021-03-25,17.366666793823242,17.466665267944336,17.333332061767578,17.433332443237305,1019433.0
2021-03-28,17.566665649414062,18.53333282470703,17.433332443237305,18.16666603088379,4722168.0
2021-03-29,18.233333587646484,19.133333206176758,18.233333587646484,18.833332061767578,3492444.0
2021-03-30,18.766666412353516,18.799999237060547,18.466665267944336,18.700000762939453,1407471.0
2021-03-31,18.966665267944336,19.03333282470703,18.733333587646484,19.0,2342655.0
2021-04-01,18.866666793823242,18.933332443237305,18.700000762939453,18.833332061767578,880449.0
2021-04-04,18.799999237060547,19.299999237060547,18.66666603088379,19.066665649414062,1066257.0
2021-04-05,19.200000762939453,19.5,19.16666603088379,19.433332443237305,1541196.0
2021-04-06,19.433332443237305,19.433332443237305,19.0,19.0,985443.0
2021-04-07,19.0,19.0,19.0,19.0,0.0
2021-04-08,19.333332061767578,19.333332061767578,18.899999618530273,19.066665649414062,1429128.0
2021-04-11,19.066665649414062,19.066665649414062,19.066665649414062,19.066665649414062,0.0
2021-04-12,18.700000762939453,18.833332061767578,18.66666603088379,18.799999237060547,842922.0
2021-04-13,18.66666603088379,18.833332061767578,18.366666793823242,18.433332443237305,1323444.0
2021-04-14,18.266666412353516,18.5,18.03333282470703,18.5,943932.0
2021-04-15,18.5,19.0,18.266666412353516,19.0,2646255.0
2021-04-18,19.066665649414062,19.200000762939453,18.899999618530273,19.100000381469727,2393163.0
2021-04-19,19.100000381469727,19.200000762939453,18.833332061767578,19.066665649414062,1681674.0
2021-04-20,19.0,19.333332061767578,18.799999237060547,19.299999237060547,2147043.0
2021-04-21,19.16666603088379,19.366666793823242,19.03333282470703,19.16666603088379,1910094.0
2021-04-22,19.16666603088379,19.53333282470703,19.16666603088379,19.466665267944336,2538915.0
2021-04-25,19.466665267944336,19.966665267944336,19.466665267944336,19.866666793823242,2284668.0
2021-04-26,20.0,20.0,19.100000381469727,19.5,6044292.0
2021-04-27,19.299999237060547,19.433332443237305,18.899999618530273,19.0,3576993.0
2021-04-28,19.066665649414062,19.399999618530273,18.866666793823242,19.333332061767578,7029564.0
2021-04-29,19.333332061767578,19.433332443237305,19.0,19.100000381469727,2970012.0
2021-05-02,19.03333282470703,19.133333206176758,18.66666603088379,18.700000762939453,2001006.0
2021-05-03,18.700000762939453,18.933332443237305,18.5,18.5,2403210.0
2021-05-04,18.799999237060547,18.799999237060547,18.133333206176758,18.633333206176758,3498552.0
2021-05-05,18.600000381469727,18.633333206176758,18.299999237060547,18.333332061767578,2101224.0
2021-05-06,18.433332443237305,18.433332443237305,18.133333206176758,18.366666793823242,5025075.0
2021-05-09,18.433332443237305,18.600000381469727,18.333332061767578,18.366666793823242,3065178.0
2021-05-10,18.399999618530273,18.600000381469727,18.399999618530273,18.53333282470703,4959171.0
2021-05-17,18.433332443237305,18.966665267944336,18.433332443237305,18.899999618530273,3397314.0
2021-05-18,18.933332443237305,19.53333282470703,18.933332443237305,19.399999618530273,6764640.0
2021-05-19,19.333332061767578,19.366666793823242,19.0,19.333332061767578,1919700.0
2021-05-20,19.16666603088379,19.299999237060547,19.100000381469727,19.100000381469727,1284177.0
2021-05-23,19.03333282470703,19.200000762939453,18.966665267944336,19.133333206176758,551736.0
2021-05-24,19.03333282470703,19.100000381469727,18.799999237060547,18.799999237060547,1137912.0
2021-05-25,18.766666412353516,18.966665267944336,18.66666603088379,18.966665267944336,1682649.0
2021-05-26,18.966665267944336,19.066665649414062,18.866666793823242,19.0,2826855.0
2021-05-27,19.0,19.100000381469727,18.866666793823242,18.899999618530273,4151658.0
2021-05-30,18.899999618530273,19.333332061767578,18.899999618530273,19.333332061767578,2040051.0
2021-05-31,19.16666603088379,19.66666603088379,19.16666603088379,19.66666603088379,3906150.0
2021-06-01,19.66666603088379,20.5,19.66666603088379,20.0,8575347.0
2021-06-02,20.03333282470703,20.366666793823242,19.766666412353516,20.0,1651965.0
2021-06-03,20.0,20.066665649414062,19.799999237060547,20.066665649414062,2573643.0
2021-06-06,20.0,20.266666412353516,19.866666793823242,20.03333282470703,987786.0
2021-06-07,20.0,20.16666603088379,19.733333587646484,19.833332061767578,1355889.0
2021-06-08,19.833332061767578,19.933332443237305,19.466665267944336,19.66666603088379,2518608.0
2021-06-09,19.53333282470703,19.633333206176758,19.233333587646484,19.299999237060547,4684080.0
2021-06-10,19.266666412353516,19.266666412353516,18.966665267944336,19.03333282470703,3625680.0
2021-06-13,19.100000381469727,19.466665267944336,19.0,19.399999618530273,6064698.0
2021-06-14,19.433332443237305,19.566665649414062,18.966665267944336,19.433332443237305,6226554.0
2021-06-15,19.399999618530273,19.399999618530273,19.133333206176758,19.16666603088379,3998853.0
2021-06-16,19.200000762939453,19.333332061767578,19.066665649414062,19.266666412353516,3318933.0
2021-06-17,19.266666412353516,19.633333206176758,19.233333587646484,19.233333587646484,8300574.0
2021-06-20,19.233333587646484,19.266666412353516,18.66666603088379,18.833332061767578,4183986.0
2021-06-21,18.766666412353516,19.0,18.53333282470703,18.933332443237305,3257373.0
2021-06-22,18.866666793823242,19.0,18.733333587646484,18.833332061767578,3415239.0
2021-06-23,18.833332061767578,18.966665267944336,18.799999237060547,18.933332443237305,2806962.0
2021-06-24,18.933332443237305,19.0,18.799999237060547,18.933332443237305,2677164.0
2021-06-27,18.933332443237305,18.933332443237305,18.933332443237305,18.933332443237305,0.0
2021-06-28,19.633333206176758,20.0,19.5,19.966665267944336,6474945.0
2021-06-29,19.966665267944336,20.866666793823242,19.899999618530273,20.766666412353516,9556209.0
2021-06-30,20.766666412353516,21.100000381469727,20.5,21.066665649414062,6128715.0
2021-07-01,21.066665649414062,21.600000381469727,21.0,21.333332061767578,5123811.0
2021-07-04,21.366666793823242,21.5,21.16666603088379,21.233333587646484,3349131.0
2021-07-05,21.16666603088379,22.333332061767578,21.16666603088379,21.433332443237305,7604736.0
2021-07-06,21.733333587646484,22.100000381469727,21.66666603088379,21.899999618530273,2438253.0
2021-07-07,21.899999618530273,22.133333206176758,21.733333587646484,21.899999618530273,3232704.0
2021-07-08,22.0,22.066665649414062,21.66666603088379,21.899999618530273,3903414.0
2021-07-11,21.966665267944336,22.03333282470703,21.333332061767578,21.366666793823242,2534016.0
2021-07-12,21.399999618530273,21.700000762939453,20.733333587646484,21.16666603088379,4146198.0
2021-07-13,21.333332061767578,21.733333587646484,21.16666603088379,21.5,2839293.0
2021-07-14,21.53333282470703,21.66666603088379,21.333332061767578,21.66666603088379,2288475.0
2021-07-15,21.66666603088379,21.733333587646484,21.200000762939453,21.399999618530273,3231156.0
2021-07-25,21.600000381469727,22.633333206176758,21.566665649414062,22.5,4459431.0
2021-07-26,22.600000381469727,23.16666603088379,22.366666793823242,22.833332061767578,4447488.0
2021-07-27,22.833332061767578,23.100000381469727,22.700000762939453,23.0,1446630.0
2021-07-28,22.766666412353516,22.933332443237305,22.600000381469727,22.866666793823242,1484709.0
2021-07-29,22.700000762939453,23.299999237060547,22.633333206176758,23.299999237060547,2451960.0
2021-08-01,23.299999237060547,23.299999237060547,22.966665267944336,23.03333282470703,1331238.0
2021-08-02,23.0,23.0,22.600000381469727,22.933332443237305,2245935.0
2021-08-03,22.66666603088379,23.266666412353516,22.566665649414062,23.266666412353516,2303001.0
2021-08-04,23.266666412353516,23.299999237060547,23.0,23.299999237060547,1072932.0
2021-08-05,23.0,23.0,22.16666603088379,22.700000762939453,6466797.0
2021-08-08,22.733333587646484,23.299999237060547,22.733333587646484,23.266666412353516,2756646.0
2021-08-09,23.133333206176758,24.333332061767578,23.066665649414062,23.733333587646484,3743088.0
2021-08-10,23.66666603088379,23.966665267944336,23.5,23.966665267944336,3254640.0
2021-08-11,24.0,24.899999618530273,24.0,24.799999237060547,3875001.0
2021-08-12,24.833332061767578,25.466665267944336,24.03333282470703,24.466665267944336,3911484.0
2021-08-15,24.466665267944336,24.866666793823242,24.266666412353516,24.799999237060547,1567392.0
2021-08-16,24.66666603088379,24.933332443237305,24.600000381469727,24.66666603088379,1617699.0
2021-08-17,24.600000381469727,24.799999237060547,24.200000762939453,24.66666603088379,2376480.0
2021-08-18,24.833332061767578,24.833332061767578,23.899999618530273,24.133333206176758,2020848.0
2021-08-19,23.833332061767578,24.0,23.266666412353516,23.266666412353516,2971686.0
2021-08-22,23.366666793823242,23.53333282470703,22.899999618530273,22.966665267944336,1628940.0
2021-08-23,22.966665267944336,23.566665649414062,22.333332061767578,22.333332061767578,2000577.0
2021-08-24,22.66666603088379,23.266666412353516,22.566665649414062,23.233333587646484,4081047.0
2021-08-25,23.299999237060547,24.100000381469727,23.200000762939453,23.333332061767578,3415881.0
2021-08-26,23.5,23.5,22.899999618530273,22.933332443237305,1374294.0
2021-08-29,23.066665649414062,23.399999618530273,23.066665649414062,23.333332061767578,828759.0
2021-08-30,23.266666412353516,23.799999237060547,23.266666412353516,23.66666603088379,2585304.0
2021-08-31,23.700000762939453,24.266666412353516,23.66666603088379,24.266666412353516,4997298.0
2021-09-01,24.366666793823242,24.366666793823242,23.966665267944336,24.133333206176758,1820595.0
2021-09-02,24.100000381469727,24.366666793823242,23.966665267944336,24.366666793823242,2090082.0
2021-09-05,24.366666793823242,24.600000381469727,24.200000762939453,24.433332443237305,2276613.0
2021-09-06,24.466665267944336,24.53333282470703,24.200000762939453,24.466665267944336,2856201.0
2021-09-07,24.466665267944336,25.266666412353516,24.466665267944336,25.266666412353516,3950814.0
2021-09-08,25.233333587646484,26.933332443237305,25.066665649414062,26.0,7907886.0
2021-09-09,26.0,26.600000381469727,25.899999618530273,25.933332443237305,3658587.0
2021-09-12,26.0,26.566665649414062,25.933332443237305,26.299999237060547,2766810.0
2021-09-13,26.333332061767578,26.333332061767578,25.899999618530273,26.100000381469727,2074620.0
2021-09-14,26.0,26.600000381469727,26.0,26.03333282470703,3311835.0
2021-09-15,26.03333282470703,26.266666412353516,25.700000762939453,26.0,3035592.0
2021-09-16,25.866666793823242,26.333332061767578,25.766666412353516,26.333332061767578,2485734.0
2021-09-19,26.333332061767578,26.899999618530273,26.299999237060547,26.53333282470703,2346789.0
2021-09-20,26.53333282470703,26.566665649414062,26.03333282470703,26.53333282470703,1560633.0
2021-09-21,26.233333587646484,26.766666412353516,26.03333282470703,26.433332443237305,1768800.0
2021-09-22,26.566665649414062,26.66666603088379,26.0,26.0,1347411.0
2021-09-26,26.233333587646484,26.566665649414062,26.16666603088379,26.366666793823242,1170567.0
2021-09-27,26.366666793823242,26.799999237060547,26.16666603088379,26.66666603088379,3723051.0
2021-09-28,26.600000381469727,27.399999618530273,26.566665649414062,26.633333206176758,5521980.0
2021-09-29,26.833332061767578,27.5,26.16666603088379,27.5,3489999.0
2021-09-30,27.5,27.933332443237305,27.299999237060547,27.933332443237305,3763812.0
2021-10-03,27.966665267944336,28.600000381469727,27.933332443237305,28.5,2752782.0
2021-10-04,28.433332443237305,28.53333282470703,27.16666603088379,27.366666793823242,4123368.0
2021-10-05,27.366666793823242,27.566665649414062,26.899999618530273,27.566665649414062,3399501.0
2021-10-06,27.53333282470703,28.066665649414062,27.299999237060547,27.399999618530273,3415509.0
2021-10-07,27.433332443237305,27.53333282470703,27.100000381469727,27.466665267944336,1679676.0
2021-10-10,27.66666603088379,27.833332061767578,27.466665267944336,27.633333206176758,2417598.0
2021-10-11,27.633333206176758,27.633333206176758,27.633333206176758,27.633333206176758,0.0
2021-10-12,27.766666412353516,28.200000762939453,27.266666412353516,28.200000762939453,4057515.0
2021-10-13,28.16666603088379,29.233333587646484,28.0,29.233333587646484,3603024.0
2021-10-14,29.333332061767578,29.633333206176758,28.899999618530273,29.600000381469727,2822859.0
2021-10-17,29.600000381469727,29.833332061767578,29.5,29.566665649414062,1696164.0
2021-10-18,29.0,29.53333282470703,29.0,29.53333282470703,1247397.0
2021-10-19,29.600000381469727,29.66666603088379,29.200000762939453,29.566665649414062,1504386.0
2021-10-20,29.466665267944336,29.600000381469727,29.233333587646484,29.53333282470703,2281998.0
2021-10-21,29.333332061767578,29.66666603088379,29.266666412353516,29.566665649414062,1606434.0
2021-10-24,29.600000381469727,29.66666603088379,28.833332061767578,28.966665267944336,1616865.0
2021-10-25,29.16666603088379,29.200000762939453,27.866666793823242,27.866666793823242,5557266.0
2021-10-26,27.933332443237305,28.700000762939453,27.933332443237305,28.100000381469727,2674455.0
2021-10-27,28.16666603088379,28.433332443237305,27.866666793823242,28.233333587646484,2233908.0
2021-10-28,28.0,28.100000381469727,27.066665649414062,27.200000762939453,4933674.0
2021-10-31,27.200000762939453,27.200000762939453,26.133333206176758,26.233333587646484,3845658.0
2021-11-01,26.233333587646484,26.866666793823242,25.66666603088379,26.866666793823242,3812874.0
2021-11-02,26.899999618530273,27.399999618530273,26.566665649414062,27.200000762939453,2876055.0
2021-11-03,27.333332061767578,27.333332061767578,26.299999237060547,26.633333206176758,2493483.0
2021-11-04,26.53333282470703,26.633333206176758,25.733333587646484,26.333332061767578,3165321.0
2021-11-07,26.466665267944336,26.5,25.66666603088379,25.799999237060547,2921532.0
2021-11-08,25.799999237060547,25.833332061767578,25.266666412353516,25.5,4215867.0
2021-11-09,25.5,26.399999618530273,25.433332443237305,26.333332061767578,3442716.0
2021-11-10,26.333332061767578,26.5,25.866666793823242,26.16666603088379,2216478.0
2021-11-11,26.0,26.133333206176758,25.66666603088379,25.700000762939453,1496292.0
2021-11-14,25.866666793823242,26.466665267944336,25.66666603088379,26.133333206176758,2044881.0
2021-11-15,26.133333206176758,26.53333282470703,25.966665267944336,26.5,2067828.0
2021-11-16,26.5,26.600000381469727,25.899999618530273,26.600000381469727,2721750.0
2021-11-17,26.600000381469727,26.700000762939453,26.066665649414062,26.399999618530273,1931910.0
2021-11-18,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
2021-11-21,25.766666412353516,25.933332443237305,25.066665649414062,25.53333282470703,2753511.0
2021-11-22,25.466665267944336,25.466665267944336,24.299999237060547,24.700000762939453,3065706.0
2021-11-23,24.66666603088379,25.866666793823242,24.333332061767578,25.799999237060547,3919755.0
2021-11-24,26.0,26.266666412353516,25.5,25.933332443237305,2495592.0
2021-11-25,25.933332443237305,26.066665649414062,25.0,25.0,2698377.0
2021-11-28,25.0,25.0,25.0,25.0,0.0
2021-11-29,23.866666793823242,25.0,23.633333206176758,23.733333587646484,3910929.0
2021-11-30,23.66666603088379,23.833332061767578,22.799999237060547,23.833332061767578,8670996.0
2021-12-01,23.66666603088379,24.266666412353516,23.433332443237305,23.933332443237305,2223303.0
2021-12-02,23.700000762939453,24.899999618530273,23.700000762939453,24.5,2233698.0
2021-12-05,24.66666603088379,25.0,24.66666603088379,24.866666793823242,1232775.0
2021-12-06,25.0,25.16666603088379,24.100000381469727,24.100000381469727,3022524.0
2021-12-07,24.299999237060547,24.53333282470703,24.0,24.03333282470703,2173455.0
2021-12-08,24.03333282470703,24.433332443237305,23.799999237060547,24.0,1934034.0
2021-12-09,24.0,24.200000762939453,23.466665267944336,23.5,1592253.0
2021-12-12,23.66666603088379,24.100000381469727,23.5,24.100000381469727,957432.0
2021-12-13,24.233333587646484,25.133333206176758,24.200000762939453,24.466665267944336,2922501.0
2021-12-14,24.466665267944336,24.766666412353516,24.299999237060547,24.53333282470703,1273473.0
2021-12-15,24.53333282470703,25.333332061767578,24.5,25.333332061767578,2106810.0
2021-12-16,25.433332443237305,26.766666412353516,25.433332443237305,25.566665649414062,7924167.0
2021-12-19,25.833332061767578,25.899999618530273,25.266666412353516,25.266666412353516,3018036.0
2021-12-20,24.966665267944336,25.299999237060547,24.633333206176758,25.299999237060547,1526310.0
2021-12-21,25.366666793823242,25.866666793823242,25.066665649414062,25.733333587646484,1459464.0
2021-12-22,25.833332061767578,25.866666793823242,24.866666793823242,25.333332061767578,1207509.0
2021-12-23,25.366666793823242,25.66666603088379,25.066665649414062,25.299999237060547,1445880.0
2021-12-26,25.066665649414062,25.700000762939453,25.066665649414062,25.53333282470703,943293.0
2021-12-27,25.366666793823242,25.66666603088379,25.16666603088379,25.66666603088379,768978.0
2021-12-28,25.799999237060547,26.299999237060547,25.600000381469727,26.266666412353516,3086229.0
2021-12-29,26.266666412353516,26.433332443237305,25.66666603088379,25.899999618530273,2399811.0
2021-12-30,25.833332061767578,26.600000381469727,25.833332061767578,26.16666603088379,2082891.0
2022-01-02,26.133333206176758,26.5,26.100000381469727,26.266666412353516,856065.0
2022-01-03,26.266666412353516,26.266666412353516,25.833332061767578,26.133333206176758,897759.0
2022-01-04,26.133333206176758,26.399999618530273,26.066665649414062,26.333332061767578,1413636.0
2022-01-05,26.200000762939453,26.366666793823242,26.066665649414062,26.366666793823242,1522077.0
2022-01-06,26.366666793823242,26.966665267944336,26.0,26.700000762939453,3585450.0
2022-01-09,26.833332061767578,27.733333587646484,26.833332061767578,27.333332061767578,3983259.0
2022-01-10,27.399999618530273,28.366666793823242,27.399999618530273,28.299999237060547,5664492.0
2022-01-11,28.299999237060547,28.633333206176758,28.066665649414062,28.633333206176758,2613258.0
2022-01-12,28.66666603088379,29.399999618530273,28.566665649414062,29.399999618530273,4189845.0
2022-01-13,29.53333282470703,29.833332061767578,29.466665267944336,29.833332061767578,4663290.0
2022-01-16,29.966665267944336,31.16666603088379,29.966665267944336,30.833332061767578,4676838.0
2022-01-17,31.0,31.0,30.16666603088379,30.333332061767578,3710970.0
2022-01-18,30.333332061767578,30.799999237060547,29.433332443237305,29.53333282470703,4254765.0
2022-01-19,29.53333282470703,30.766666412353516,29.53333282470703,30.733333587646484,4576716.0
2022-01-20,31.133333206176758,31.933332443237305,31.03333282470703,31.233333587646484,6807045.0
2022-01-23,31.733333587646484,31.733333587646484,30.066665649414062,30.366666793823242,4790313.0
2022-01-24,30.366666793823242,30.766666412353516,29.899999618530273,30.299999237060547,3393150.0
2022-01-25,30.133333206176758,30.366666793823242,29.766666412353516,30.333332061767578,3367437.0
2022-01-26,30.333332061767578,30.333332061767578,30.333332061767578,30.333332061767578,0.0
2022-01-27,30.333332061767578,30.333332061767578,30.333332061767578,30.333332061767578,0.0
2022-01-30,30.966665267944336,31.200000762939453,30.66666603088379,30.66666603088379,2638038.0
2022-01-31,30.600000381469727,31.133333206176758,30.566665649414062,30.633333206176758,2959887.0
2022-02-01,30.633333206176758,31.03333282470703,30.03333282470703,30.700000762939453,2060253.0
2022-02-02,30.600000381469727,30.899999618530273,30.53333282470703,30.866666793823242,1526586.0
2022-02-03,30.733333587646484,30.866666793823242,30.466665267944336,30.66666603088379,1525929.0
2022-02-06,30.66666603088379,31.066665649414062,30.633333206176758,31.03333282470703,1532928.0
2022-02-07,31.03333282470703,31.399999618530273,31.0,31.233333587646484,1992282.0
2022-02-08,31.200000762939453,31.399999618530273,30.833332061767578,30.966665267944336,1521546.0
2022-02-09,31.0,31.333332061767578,30.866666793823242,31.333332061767578,1315278.0
2022-02-10,31.333332061767578,31.399999618530273,31.16666603088379,31.333332061767578,1223820.0
2022-02-13,31.333332061767578,31.333332061767578,30.200000762939453,30.833332061767578,2220984.0
2022-02-14,30.733333587646484,31.200000762939453,30.600000381469727,31.16666603088379,2366109.0
2022-02-15,31.100000381469727,31.200000762939453,30.866666793823242,31.133333206176758,1369341.0
2022-02-16,31.16666603088379,31.899999618530273,31.0,31.899999618530273,3620691.0
2022-02-17,31.933332443237305,33.03333282470703,31.933332443237305,33.0,5720601.0
2022-02-20,33.03333282470703,34.06666564941406,31.899999618530273,31.966665267944336,5866398.0
2022-02-21,32.06666564941406,33.33333206176758,32.06666564941406,32.70000076293945,3237042.0
2022-02-23,32.79999923706055,33.33333206176758,32.599998474121094,32.599998474121094,2743296.0
2022-02-24,31.833332061767578,33.666664123535156,31.266666412353516,33.233333587646484,5387481.0
2022-02-27,35.33333206176758,36.0,34.46666717529297,34.79999923706055,11117400.0
2022-02-28,35.0,35.666664123535156,34.46666717529297,35.599998474121094,8374239.0
2022-03-01,35.53333282470703,36.46666717529297,35.20000076293945,35.93333435058594,6361284.0
2022-03-02,35.93333435058594,37.33333206176758,35.86666488647461,37.133331298828125,6668568.0
2022-03-03,37.599998474121094,40.400001525878906,37.53333282470703,39.599998474121094,13688094.0
2022-03-06,40.0,41.733333587646484,40.0,40.733333587646484,8406756.0
2022-03-07,41.46666717529297,43.33333206176758,41.0,43.33333206176758,9709329.0
2022-03-08,43.33333206176758,43.93333435058594,42.06666564941406,42.666664123535156,7236711.0
2022-03-09,42.599998474121094,43.20000076293945,39.733333587646484,41.33333206176758,6979986.0
2022-03-10,41.133331298828125,41.20000076293945,39.266666412353516,40.599998474121094,9075816.0
2022-03-13,40.666664123535156,42.133331298828125,40.133331298828125,40.86666488647461,4657563.0
2022-03-14,41.0,41.06666564941406,39.53333282470703,39.733333587646484,3333135.0
2022-03-15,39.400001525878906,39.599998474121094,36.86666488647461,37.0,8330151.0
2022-03-16,37.400001525878906,40.666664123535156,36.733333587646484,40.666664123535156,9595647.0
2022-03-17,40.666664123535156,41.666664123535156,39.733333587646484,41.20000076293945,8818623.0
2022-03-20,41.599998474121094,43.33333206176758,41.33333206176758,43.20000076293945,5841363.0
2022-03-21,43.133331298828125,44.33333206176758,42.20000076293945,42.33333206176758,8233908.0
2022-03-22,42.46666717529297,44.0,42.33333206176758,43.79999923706055,5052213.0
2022-03-23,44.06666564941406,44.599998474121094,43.0,44.599998474121094,7983987.0
2022-03-24,44.86666488647461,45.0,44.266666412353516,44.599998474121094,3765060.0
2022-03-27,44.599998474121094,44.86666488647461,43.666664123535156,44.599998474121094,4181157.0
2022-03-28,44.266666412353516,44.599998474121094,43.93333435058594,44.46666717529297,2762202.0
2022-03-29,44.46666717529297,46.0,44.06666564941406,45.266666412353516,7291578.0
2022-03-30,45.400001525878906,45.400001525878906,44.0,44.599998474121094,5095092.0
2022-03-31,44.599998474121094,45.0,43.733333587646484,44.666664123535156,4682061.0
2022-04-03,44.666664123535156,45.0,43.79999923706055,44.93333435058594,2398362.0
2022-04-04,44.93333435058594,44.93333435058594,44.93333435058594,44.93333435058594,0.0
2022-04-05,46.666664123535156,50.266666412353516,46.599998474121094,49.06666564941406,10552773.0
2022-04-06,49.06666564941406,50.20000076293945,45.400001525878906,47.733333587646484,7437444.0
2022-04-07,47.666664123535156,49.06666564941406,46.666664123535156,49.06666564941406,4963989.0
2022-04-10,49.666664123535156,50.0,48.266666412353516,49.20000076293945,4256568.0
2022-04-11,49.20000076293945,49.666664123535156,48.33333206176758,49.53333282470703,3608115.0
2022-04-12,49.33333206176758,49.33333206176758,48.79999923706055,49.33333206176758,2628339.0
2022-04-13,48.86666488647461,49.06666564941406,46.06666564941406,46.666664123535156,6099894.0
2022-04-14,46.79999923706055,47.666664123535156,46.0,46.93333435058594,3873642.0
2022-04-17,46.733333587646484,46.733333587646484,44.93333435058594,46.20000076293945,4377750.0
2022-04-18,46.133331298828125,46.599998474121094,45.86666488647461,46.33333206176758,1562862.0
2022-04-19,46.33333206176758,47.666664123535156,45.400001525878906,45.400001525878906,4783854.0
2022-04-20,45.400001525878906,47.33333206176758,45.133331298828125,47.33333206176758,3392592.0
2022-04-21,47.33333206176758,48.0,45.666664123535156,45.666664123535156,3295242.0
2022-04-24,45.33333206176758,45.666664123535156,43.599998474121094,44.0,3371886.0
2022-04-25,43.666664123535156,44.0,42.33333206176758,44.0,3932898.0
2022-04-26,45.666664123535156,46.400001525878906,44.46666717529297,45.0,3957480.0
2022-04-27,45.666664123535156,46.33333206176758,44.79999923706055,46.0,2197407.0
2022-04-28,46.666664123535156,47.0,45.86666488647461,46.0,5512764.0
2022-05-08,46.93333435058594,46.93333435058594,44.93333435058594,45.0,4386867.0
2022-05-09,44.93333435058594,45.20000076293945,44.06666564941406,44.06666564941406,5473344.0
2022-05-10,43.53333282470703,43.599998474121094,40.86666488647461,41.400001525878906,14705889.0
2022-05-11,41.666664123535156,42.33333206176758,41.33333206176758,41.33333206176758,5329137.0
2022-05-12,41.46666717529297,41.46666717529297,39.400001525878906,39.400001525878906,6864303.0
2022-05-15,40.0,42.133331298828125,38.93333435058594,41.266666412353516,4789314.0
2022-05-16,41.666664123535156,42.266666412353516,40.133331298828125,40.33333206176758,4760052.0
2022-05-17,40.86666488647461,41.133331298828125,39.20000076293945,39.666664123535156,7379364.0
2022-05-18,39.666664123535156,39.666664123535156,39.666664123535156,39.666664123535156,0.0
2022-05-19,37.400001525878906,37.86666488647461,36.86666488647461,37.33333206176758,10341006.0
2022-05-22,37.86666488647461,38.266666412353516,37.06666564941406,37.53333282470703,5424576.0
2022-05-23,37.733333587646484,37.86666488647461,37.0,37.666664123535156,5306028.0
2022-05-24,37.666664123535156,39.599998474121094,37.266666412353516,39.133331298828125,8226705.0
2022-05-25,39.33333206176758,41.20000076293945,39.20000076293945,41.20000076293945,6960246.0
2022-05-26,41.33333206176758,42.0,40.666664123535156,41.0,6914454.0
2022-05-29,41.33333206176758,41.666664123535156,40.53333282470703,40.666664123535156,4166826.0
2022-05-30,41.133331298828125,41.20000076293945,40.06666564941406,40.06666564941406,6042282.0
2022-05-31,41.93333435058594,43.733333587646484,41.06666564941406,43.400001525878906,15585471.0
2022-06-01,42.666664123535156,42.79999923706055,41.266666412353516,41.266666412353516,7556041.0
2022-06-02,39.400001525878906,40.06666564941406,39.0,39.33333206176758,7604394.0
2022-06-05,39.06666564941406,41.599998474121094,38.79999923706055,41.0,7859595.0
2022-06-06,41.133331298828125,42.666664123535156,41.0,42.06666564941406,6468412.0
2022-06-07,42.133331298828125,42.53333282470703,40.86666488647461,40.86666488647461,3480582.0
2022-06-08,41.33333206176758,41.666664123535156,40.733333587646484,40.733333587646484,2218912.0
2022-06-09,40.733333587646484,41.266666412353516,40.133331298828125,40.666664123535156,2529001.0
2022-06-12,39.733333587646484,39.733333587646484,38.46666717529297,38.86666488647461,3069417.0
2022-06-13,38.733333587646484,38.733333587646484,36.06666564941406,37.33333206176758,8365578.0
2022-06-14,36.666664123535156,39.20000076293945,36.0,38.666664123535156,5714506.0
2022-06-15,38.666664123535156,39.20000076293945,37.733333587646484,38.400001525878906,3219021.0
2022-06-16,38.46666717529297,38.86666488647461,36.733333587646484,36.79999923706055,8617914.0
2022-06-19,36.0,36.266666412353516,34.0,34.86666488647461,4043535.0
2022-06-20,34.79999923706055,36.53333282470703,34.06666564941406,35.53333282470703,2894682.0
2022-06-21,36.133331298828125,37.733333587646484,35.93333435058594,36.666664123535156,2794137.0
2022-06-22,36.666664123535156,36.666664123535156,33.86666488647461,34.0,4608594.0
2022-06-23,34.0,34.400001525878906,32.93333435058594,33.33333206176758,5110378.0
2022-06-26,34.20000076293945,34.79999923706055,33.86666488647461,34.266666412353516,2978002.0
2022-06-27,34.266666412353516,34.53333282470703,33.400001525878906,33.666664123535156,3442138.0
2022-06-28,33.53333282470703,34.46666717529297,32.79999923706055,34.46666717529297,4199724.0
2022-06-29,34.133331298828125,34.93333435058594,33.733333587646484,34.266666412353516,4498879.0
2022-06-30,34.266666412353516,35.0,33.233333587646484,33.233333587646484,7678360.0
2022-07-03,33.46666717529297,33.666664123535156,33.099998474121094,33.233333587646484,2611888.0
2022-07-04,33.133331298828125,33.29999923706055,32.43333435058594,33.0,1983273.0
2022-07-05,33.266666412353516,33.93333435058594,32.166664123535156,33.133331298828125,2601789.0
2022-07-06,32.33333206176758,32.79999923706055,32.20000076293945,32.46666717529297,3690588.0
2022-07-13,32.400001525878906,32.666664123535156,31.0,31.0,4237285.0
2022-07-14,31.0,31.200000762939453,30.066665649414062,30.366666793823242,2031571.0
2022-07-17,30.700000762939453,31.133333206176758,30.66666603088379,30.733333587646484,2495035.0
2022-07-18,30.933332443237305,33.79999923706055,30.899999618530273,33.79999923706055,6060777.0
2022-07-19,34.0,37.133331298828125,33.79999923706055,37.0,12154647.0
2022-07-20,37.33333206176758,38.400001525878906,35.33333206176758,36.733333587646484,6954823.0
2022-07-21,36.93333435058594,37.666664123535156,36.599998474121094,37.599998474121094,4713991.0
2022-07-24,37.599998474121094,38.20000076293945,37.33333206176758,37.400001525878906,2504131.0
2022-07-25,37.33333206176758,37.666664123535156,36.53333282470703,36.93333435058594,3379377.0
2022-07-26,36.93333435058594,37.33333206176758,36.733333587646484,37.133331298828125,1236585.0
2022-07-27,37.133331298828125,38.79999923706055,37.0,37.666664123535156,5709562.0
2022-07-28,38.33333206176758,38.400001525878906,37.46666717529297,37.46666717529297,3212578.0
2022-07-31,37.93333435058594,38.06666564941406,37.46666717529297,37.46666717529297,2576641.0
2022-08-01,37.599998474121094,38.06666564941406,37.46666717529297,37.93333435058594,2883861.0
2022-08-02,38.06666564941406,40.0,37.733333587646484,40.0,7667301.0
2022-08-03,40.0,40.666664123535156,39.133331298828125,39.79999923706055,4692982.0
2022-08-04,39.79999923706055,40.20000076293945,39.20000076293945,39.79999923706055,3082986.0
2022-08-07,40.0,40.666664123535156,39.33333206176758,40.20000076293945,4141446.0
2022-08-08,40.666664123535156,41.266666412353516,40.133331298828125,40.86666488647461,4071568.0
2022-08-09,41.20000076293945,42.53333282470703,40.86666488647461,42.33333206176758,6779466.0
2022-08-10,42.33333206176758,43.0,41.93333435058594,42.79999923706055,3656689.0
2022-08-11,43.33333206176758,47.06666564941406,43.0,47.06666564941406,14548293.0
2022-08-14,47.33333206176758,47.46666717529297,45.133331298828125,46.266666412353516,5153374.0
2022-08-15,46.266666412353516,50.79999923706055,45.666664123535156,49.93333435058594,10606393.0
2022-08-16,49.93333435058594,53.266666412353516,48.93333435058594,49.20000076293945,16631454.0
2022-08-17,49.33333206176758,50.06666564941406,47.79999923706055,47.93333435058594,6726420.0
2022-08-18,47.93333435058594,49.666664123535156,47.53333282470703,48.46666717529297,6720852.0
2022-08-21,48.46666717529297,48.86666488647461,47.133331298828125,47.266666412353516,3037354.0
2022-08-22,47.133331298828125,48.599998474121094,46.79999923706055,48.0,4820713.0
2022-08-23,47.86666488647461,48.53333282470703,46.79999923706055,46.79999923706055,2778699.0
2022-08-24,47.06666564941406,47.86666488647461,46.46666717529297,47.266666412353516,4106524.0
2022-08-25,48.0,49.53333282470703,47.86666488647461,49.133331298828125,7790877.0
2022-08-28,48.666664123535156,52.79999923706055,48.46666717529297,52.0,11564592.0
2022-08-29,52.599998474121094,53.53333282470703,51.53333282470703,52.0,8809791.0
2022-08-30,52.20000076293945,52.400001525878906,50.400001525878906,50.46666717529297,4445361.0
2022-08-31,50.33333206176758,51.33333206176758,49.53333282470703,49.666664123535156,7886697.0
2022-09-01,49.86666488647461,50.133331298828125,48.06666564941406,49.0,6360987.0
2022-09-04,48.666664123535156,50.53333282470703,48.666664123535156,49.79999923706055,5424939.0
2022-09-05,50.0,51.266666412353516,49.79999923706055,49.79999923706055,6641274.0
2022-09-06,49.733333587646484,50.0,48.400001525878906,48.400001525878906,5087796.0
2022-09-07,48.400001525878906,48.666664123535156,46.93333435058594,47.133331298828125,7717575.0
2022-09-08,47.133331298828125,47.33333206176758,44.400001525878906,46.133331298828125,12570630.0
2022-09-11,47.06666564941406,47.79999923706055,46.733333587646484,46.86666488647461,5150385.0
2022-09-12,46.93333435058594,47.86666488647461,46.133331298828125,47.86666488647461,4141078.0
2022-09-13,47.53333282470703,47.53333282470703,45.400001525878906,46.06666564941406,9562800.0
2022-09-14,45.133331298828125,45.79999923706055,44.53333282470703,44.666664123535156,4507579.0
2022-09-15,45.133331298828125,45.666664123535156,43.20000076293945,43.666664123535156,7502574.0
2022-09-18,43.33333206176758,43.53333282470703,39.400001525878906,41.79999923706055,10482537.0
2022-09-19,41.53333282470703,43.46666717529297,41.53333282470703,43.06666564941406,6172209.0
2022-09-20,43.79999923706055,44.400001525878906,42.20000076293945,42.20000076293945,4823352.0
2022-09-21,42.400001525878906,43.0,41.86666488647461,42.86666488647461,3732324.0
2022-09-25,40.93333435058594,42.666664123535156,40.93333435058594,42.46666717529297,3797275.0
2022-09-26,42.133331298828125,43.06666564941406,41.599998474121094,41.599998474121094,7317597.0
2022-09-27,42.0,43.599998474121094,41.93333435058594,42.666664123535156,6235845.0
2022-09-28,43.266666412353516,46.133331298828125,43.0,44.86666488647461,8781927.0
2022-09-29,45.666664123535156,47.133331298828125,45.599998474121094,46.400001525878906,6362793.0
2022-10-02,46.666664123535156,46.93333435058594,46.0,46.06666564941406,2891644.0
2022-10-03,46.06666564941406,47.33333206176758,46.06666564941406,47.0,2749615.0
2022-10-04,47.0,47.0,47.0,47.0,0.0
2022-10-05,48.33333206176758,49.0,47.33333206176758,48.400001525878906,5297671.0
2022-10-06,48.599998474121094,48.86666488647461,48.133331298828125,48.133331298828125,2471512.0
2022-10-09,48.133331298828125,48.599998474121094,46.46666717529297,46.53333282470703,2245822.0
2022-10-10,46.53333282470703,48.06666564941406,46.53333282470703,48.0,2546824.0
2022-10-11,47.86666488647461,48.133331298828125,47.53333282470703,47.666664123535156,1706823.0
2022-10-12,47.79999923706055,49.0,47.733333587646484,48.53333282470703,3558271.0
2022-10-13,48.46666717529297,49.20000076293945,48.133331298828125,48.400001525878906,3674884.0
2022-10-16,48.33333206176758,48.93333435058594,48.133331298828125,48.53333282470703,1526610.0
2022-10-17,48.733333587646484,49.86666488647461,48.400001525878906,49.666664123535156,3926784.0
2022-10-18,50.0,52.133331298828125,50.0,51.86666488647461,6307780.0
2022-10-19,52.0,52.06666564941406,50.46666717529297,50.53333282470703,3940765.0
2022-10-20,50.46666717529297,51.86666488647461,50.33333206176758,51.733333587646484,3732567.0
2022-10-23,52.0,53.266666412353516,52.0,53.0,3692694.0
2022-10-24,52.79999923706055,54.93333435058594,52.666664123535156,54.666664123535156,7030540.0
2022-10-25,54.93333435058594,57.733333587646484,53.93333435058594,54.599998474121094,9137529.0
2022-10-26,55.20000076293945,56.20000076293945,52.666664123535156,54.20000076293945,7364895.0
2022-10-27,54.53333282470703,55.266666412353516,54.06666564941406,55.133331298828125,4414632.0
2022-10-30,56.0,57.20000076293945,55.93333435058594,56.93333435058594,3943665.0
2022-10-31,56.93333435058594,56.93333435058594,56.93333435058594,56.93333435058594,0.0
2022-11-01,54.666664123535156,54.93333435058594,50.266666412353516,50.266666412353516,12468837.0
2022-11-02,48.666664123535156,50.20000076293945,45.266666412353516,49.33333206176758,26123613.0
2022-11-03,48.599998474121094,49.33333206176758,47.733333587646484,48.266666412353516,8221582.0
2022-11-06,49.06666564941406,50.20000076293945,48.733333587646484,49.0,4675413.0
2022-11-07,49.06666564941406,49.46666717529297,46.666664123535156,49.400001525878906,5606739.0
2022-11-08,49.33333206176758,49.79999923706055,48.400001525878906,48.79999923706055,3322591.0
2022-11-09,49.0,49.06666564941406,48.266666412353516,48.666664123535156,2348596.0
2022-11-10,48.33333206176758,48.599998474121094,47.20000076293945,47.599998474121094,3143100.0
2022-11-13,48.733333587646484,48.86666488647461,46.400001525878906,46.79999923706055,4650255.0
2022-11-14,46.79999923706055,46.93333435058594,45.53333282470703,45.93333435058594,3988723.0
2022-11-15,46.0,46.133331298828125,44.0,44.20000076293945,3973483.0
2022-11-16,44.133331298828125,46.0,43.53333282470703,46.0,6341193.0
2022-11-17,46.0,46.666664123535156,45.46666717529297,45.79999923706055,3035001.0
2022-11-20,45.93333435058594,46.0,44.46666717529297,44.599998474121094,1942318.0
2022-11-21,44.599998474121094,44.86666488647461,43.599998474121094,43.79999923706055,2781523.0
2022-11-22,43.86666488647461,44.266666412353516,42.93333435058594,43.733333587646484,4180827.0
2022-11-24,43.733333587646484,43.93333435058594,43.0,43.266666412353516,2678134.0
2022-11-27,43.20000076293945,43.20000076293945,41.86666488647461,42.33333206176758,1953508.0
2022-11-28,41.733333587646484,43.33333206176758,40.86666488647461,42.20000076293945,4713412.0
2022-11-29,42.46666717529297,43.93333435058594,42.33333206176758,43.266666412353516,2242008.0
2022-11-30,43.33333206176758,45.733333587646484,43.0,45.733333587646484,4850295.0
2022-12-01,45.79999923706055,47.666664123535156,45.666664123535156,46.53333282470703,3504378.0
2022-12-04,46.733333587646484,46.93333435058594,45.06666564941406,45.20000076293945,1931088.0
2022-12-05,45.33333206176758,46.400001525878906,44.400001525878906,44.86666488647461,4159162.0
2022-12-06,44.666664123535156,46.20000076293945,44.0,46.20000076293945,2933236.0
2022-12-07,46.46666717529297,46.93333435058594,44.20000076293945,44.20000076293945,3129157.0
2022-12-08,44.46666717529297,45.93333435058594,44.133331298828125,45.733333587646484,2955244.0
2022-12-11,46.0,46.79999923706055,45.400001525878906,45.666664123535156,4140163.0
2022-12-12,45.666664123535156,46.266666412353516,44.53333282470703,45.93333435058594,3980569.0
2022-12-13,46.133331298828125,46.79999923706055,44.666664123535156,44.666664123535156,6010555.0
2022-12-14,44.79999923706055,45.400001525878906,43.53333282470703,44.46666717529297,4432957.0
2022-12-15,44.06666564941406,44.86666488647461,43.33333206176758,43.400001525878906,6592314.0
2022-12-18,43.33333206176758,44.06666564941406,42.666664123535156,43.53333282470703,2123305.0
2022-12-19,43.53333282470703,43.666664123535156,41.666664123535156,42.133331298828125,3371371.0
2022-12-20,41.733333587646484,43.266666412353516,40.93333435058594,42.79999923706055,4905082.0
2022-12-21,42.79999923706055,43.33333206176758,42.33333206176758,42.733333587646484,2156244.0
2022-12-22,42.733333587646484,42.93333435058594,42.0,42.20000076293945,1701148.0
2022-12-25,42.20000076293945,42.599998474121094,41.86666488647461,42.0,1074636.0
2022-12-26,42.0,42.33333206176758,41.133331298828125,41.133331298828125,1456074.0
2022-12-27,41.133331298828125,42.133331298828125,41.0,41.599998474121094,1416957.0
2022-12-28,41.46666717529297,42.46666717529297,41.400001525878906,42.46666717529297,1579720.0
2022-12-29,42.46666717529297,43.666664123535156,42.33333206176758,43.133331298828125,2562189.0
2023-01-01,43.53333282470703,44.599998474121094,43.20000076293945,44.400001525878906,1372537.0
2023-01-02,44.400001525878906,44.93333435058594,44.133331298828125,44.79999923706055,1710765.0
2023-01-03,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0.0
2023-01-04,45.400001525878906,46.53333282470703,45.400001525878906,45.86666488647461,2863183.0
2023-01-05,45.86666488647461,46.33333206176758,45.733333587646484,46.20000076293945,1882066.0
2023-01-08,46.20000076293945,47.20000076293945,46.20000076293945,47.20000076293945,1990672.0
2023-01-09,47.33333206176758,49.53333282470703,47.266666412353516,49.33333206176758,3474504.0
2023-01-10,49.400001525878906,49.599998474121094,48.33333206176758,48.86666488647461,2642668.0
2023-01-11,50.133331298828125,51.133331298828125,49.666664123535156,50.53333282470703,5977842.0
2023-01-12,50.733333587646484,50.93333435058594,50.0,50.666664123535156,2074737.0
2023-01-15,50.666664123535156,50.666664123535156,50.666664123535156,50.666664123535156,0.0
2023-01-16,50.0,50.0,48.79999923706055,48.86666488647461,2030850.0
2023-01-17,48.86666488647461,49.599998474121094,47.666664123535156,49.599998474121094,2510208.0
2023-01-18,48.86666488647461,49.599998474121094,47.666664123535156,49.599998474121094,2510208.0
2023-01-19,50.0,50.133331298828125,49.33333206176758,49.86666488647461,1834402.0
2023-01-22,49.86666488647461,49.86666488647461,49.86666488647461,49.86666488647461,0.0
2023-01-23,50.266666412353516,50.400001525878906,49.79999923706055,50.0,983361.0
2023-01-24,50.0,50.133331298828125,49.20000076293945,49.46666717529297,1891830.0
2023-01-25,49.46666717529297,49.53333282470703,48.93333435058594,49.06666564941406,1166521.0
2023-01-26,49.06666564941406,49.79999923706055,48.86666488647461,49.733333587646484,1629024.0
2023-01-29,49.93333435058594,49.93333435058594,49.133331298828125,49.400001525878906,756123.0
2023-01-30,49.46666717529297,49.46666717529297,48.93333435058594,49.400001525878906,1541772.0
2023-01-31,49.33333206176758,49.46666717529297,49.0,49.133331298828125,1498576.0
2023-02-01,49.06666564941406,49.266666412353516,48.666664123535156,49.266666412353516,1174569.0
2023-02-02,49.266666412353516,49.266666412353516,48.33333206176758,49.0,1055017.0
2023-02-05,48.599998474121094,48.599998474121094,47.86666488647461,47.86666488647461,900741.0
2023-02-06,47.400001525878906,48.53333282470703,46.666664123535156,48.0,1743414.0
2023-02-07,48.06666564941406,48.33333206176758,47.06666564941406,47.33333206176758,1067577.0
2023-02-08,46.86666488647461,47.599998474121094,46.79999923706055,47.0,1069200.0
2023-02-09,47.0,47.133331298828125,46.133331298828125,46.33333206176758,1071390.0
2023-02-12,46.33333206176758,46.33333206176758,46.33333206176758,46.33333206176758,0.0
2023-02-13,47.53333282470703,48.33333206176758,46.666664123535156,46.666664123535156,3829821.0
2023-02-14,46.666664123535156,46.733333587646484,46.0,46.46666717529297,1366662.0
2023-02-15,46.133331298828125,47.0,46.133331298828125,46.46666717529297,1178439.0
2023-02-16,46.599998474121094,46.599998474121094,45.33333206176758,45.33333206176758,1334187.0
2023-02-19,45.400001525878906,45.79999923706055,45.0,45.733333587646484,876303.0
2023-02-20,45.733333587646484,46.133331298828125,44.20000076293945,44.20000076293945,1518862.0
2023-02-21,44.20000076293945,44.79999923706055,43.53333282470703,44.0,1231359.0
2023-02-23,43.666664123535156,44.33333206176758,43.266666412353516,43.53333282470703,1332678.0
2023-02-26,43.53333282470703,43.79999923706055,43.266666412353516,43.33333206176758,522718.0
2023-02-27,43.33333206176758,43.733333587646484,41.666664123535156,41.666664123535156,2051371.0
2023-02-28,41.79999923706055,42.93333435058594,41.06666564941406,42.400001525878906,7542354.0
2023-03-01,42.733333587646484,43.53333282470703,41.79999923706055,42.599998474121094,750.0
2023-03-02,43.33333206176758,43.46666717529297,42.06666564941406,42.06666564941406,978.0
2023-03-05,42.33333206176758,42.93333435058594,42.266666412353516,42.86666488647461,741.0
2023-03-06,42.86666488647461,42.86666488647461,42.86666488647461,42.86666488647461,0.0
2023-03-07,42.86666488647461,42.86666488647461,42.86666488647461,42.86666488647461,0.0
2023-03-08,43.0,43.20000076293945,42.400001525878906,43.20000076293945,3000.0
2023-03-09,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0
2023-03-12,43.0,43.0,42.53333282470703,42.599998474121094,3291.0
2023-03-13,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0
2023-03-14,42.599998474121094,43.46666717529297,42.33333206176758,42.400001525878906,1500.0
2023-03-15,42.06666564941406,42.400001525878906,40.20000076293945,40.33333206176758,5845.0
2023-03-16,40.400001525878906,41.33333206176758,40.0,40.266666412353516,462.0
2023-03-19,40.266666412353516,40.266666412353516,40.266666412353516,40.266666412353516,0.0
2023-03-20,41.266666412353516,41.733333587646484,40.86666488647461,41.599998474121094,450.0
2023-03-21,41.599998474121094,41.86666488647461,41.53333282470703,41.733333587646484,450.0
2023-03-22,41.93333435058594,42.599998474121094,41.666664123535156,42.0,1435.0
2023-03-23,42.06666564941406,42.06666564941406,41.599998474121094,42.06666564941406,390.0
2023-03-26,42.06666564941406,42.06666564941406,42.06666564941406,42.06666564941406,0.0
2023-03-27,42.06666564941406,42.06666564941406,42.06666564941406,42.06666564941406,0.0
2023-03-28,42.06666564941406,42.06666564941406,42.06666564941406,42.06666564941406,0.0
2023-03-29,42.46666717529297,42.86666488647461,42.33333206176758,42.666664123535156,4840.0
2023-03-30,42.93333435058594,43.266666412353516,42.599998474121094,42.666664123535156,7500.0
2023-04-02,42.666664123535156,42.666664123535156,42.666664123535156,42.666664123535156,0.0
2023-04-03,42.93333435058594,43.53333282470703,42.666664123535156,43.33333206176758,969.0
2023-04-04,43.46666717529297,44.733333587646484,43.46666717529297,44.733333587646484,624.0
2023-04-05,45.20000076293945,46.20000076293945,44.46666717529297,44.46666717529297,603.0
2023-04-06,44.46666717529297,44.733333587646484,43.86666488647461,43.86666488647461,675.0
2023-04-09,43.86666488647461,44.46666717529297,43.86666488647461,44.20000076293945,675.0
2023-04-10,44.20000076293945,44.33333206176758,44.0,44.20000076293945,1500.0
2023-04-11,43.86666488647461,44.06666564941406,43.266666412353516,43.599998474121094,750.0
2023-04-12,43.400001525878906,44.133331298828125,43.33333206176758,44.06666564941406,376.0
2023-04-13,44.133331298828125,45.133331298828125,43.86666488647461,45.133331298828125,1021.0
2023-04-16,45.79999923706055,47.0,45.400001525878906,46.46666717529297,1500.0
2023-04-17,46.46666717529297,46.53333282470703,45.599998474121094,46.06666564941406,3000.0
2023-04-25,46.133331298828125,46.266666412353516,45.20000076293945,46.133331298828125,450.0
2023-04-26,46.133331298828125,46.53333282470703,45.666664123535156,46.400001525878906,1500.0
2023-04-27,46.133331298828125,46.266666412353516,45.86666488647461,46.266666412353516,4500.0
2023-04-30,46.266666412353516,46.266666412353516,46.266666412353516,46.266666412353516,0.0
2023-05-01,46.266666412353516,46.266666412353516,46.266666412353516,46.266666412353516,0.0
2023-05-02,46.0,46.0,45.20000076293945,45.266666412353516,813.0
2023-05-03,45.0,45.0,44.33333206176758,44.666664123535156,657.0
2023-05-04,44.400001525878906,45.33333206176758,44.33333206176758,45.33333206176758,750.0
2023-05-07,45.400001525878906,46.20000076293945,45.400001525878906,46.20000076293945,613.0
2023-05-08,46.20000076293945,46.20000076293945,45.400001525878906,45.400001525878906,538.0
2023-05-09,45.400001525878906,46.133331298828125,45.266666412353516,46.06666564941406,628.0
2023-05-10,46.06666564941406,46.20000076293945,45.599998474121094,46.0,571.0
2023-05-11,46.0,46.06666564941406,45.666664123535156,45.86666488647461,1147.0
2023-05-14,45.79999923706055,45.93333435058594,45.733333587646484,45.86666488647461,1200.0
2023-05-15,46.133331298828125,47.133331298828125,46.133331298828125,46.733333587646484,750.0
2023-05-16,47.0,47.133331298828125,46.133331298828125,46.133331298828125,1638.0
2023-05-17,46.133331298828125,46.46666717529297,45.599998474121094,45.86666488647461,450.0
2023-05-18,45.86666488647461,46.400001525878906,45.53333282470703,45.53333282470703,750.0
2023-05-21,45.53333282470703,45.733333587646484,45.266666412353516,45.53333282470703,1485.0
2023-05-22,44.0,44.599998474121094,43.733333587646484,44.33333206176758,820.0
2023-05-23,44.33333206176758,44.33333206176758,43.79999923706055,43.86666488647461,450.0
2023-05-24,43.733333587646484,43.86666488647461,42.666664123535156,43.33333206176758,750.0
2023-05-25,42.93333435058594,43.0,42.666664123535156,42.666664123535156,1570.0
2023-05-28,42.733333587646484,43.0,42.599998474121094,42.666664123535156,406.0
2023-05-29,42.733333587646484,43.400001525878906,42.666664123535156,42.93333435058594,1666.0
2023-05-30,42.93333435058594,43.400001525878906,42.46666717529297,42.46666717529297,414.0
2023-05-31,42.33333206176758,42.400001525878906,41.400001525878906,41.400001525878906,4500.0
2023-06-01,41.53333282470703,41.79999923706055,40.79999923706055,40.79999923706055,4113.0
2023-06-04,41.53333282470703,43.06666564941406,41.400001525878906,42.93333435058594,450.0
2023-06-05,43.0,43.666664123535156,42.33333206176758,42.400001525878906,2250.0
2023-06-06,42.79999923706055,43.20000076293945,42.20000076293945,43.20000076293945,2134.0
2023-06-07,43.46666717529297,43.666664123535156,43.06666564941406,43.53333282470703,456.0
2023-06-08,66.30000305175781,67.80000305175781,64.80000305175781,65.7750015258789,11688.0
2023-06-11,44.0,44.0,43.20000076293945,43.29999923706055,939.0
2023-06-12,42.75,42.79999923706055,42.25,42.70000076293945,466.0
2023-06-13,42.54999923706055,42.70000076293945,42.20000076293945,42.20000076293945,500.0
2023-06-14,42.099998474121094,43.25,42.099998474121094,42.54999923706055,1492.0
2023-06-15,42.650001525878906,42.70000076293945,42.0,42.0,800.0
2023-06-18,42.099998474121094,42.20000076293945,41.79999923706055,41.79999923706055,1500.0
2023-06-19,41.70000076293945,42.25,41.400001525878906,41.79999923706055,1256938.0
2023-06-20,41.79999923706055,41.849998474121094,41.5,41.849998474121094,901629.0
2023-06-21,41.900001525878906,42.349998474121094,41.400001525878906,42.29999923706055,1214827.0
2023-06-22,42.29999923706055,42.54999923706055,42.0,42.20000076293945,769112.0
2023-07-02,42.5,42.54999923706055,42.20000076293945,42.5,657302.0
2023-07-03,42.5,42.54999923706055,41.849998474121094,42.400001525878906,1490043.0
2023-07-04,42.04999923706055,42.349998474121094,41.900001525878906,42.349998474121094,1021259.0
2023-07-05,42.099998474121094,45.70000076293945,42.099998474121094,44.54999923706055,6490741.0
2023-07-06,44.5,45.25,43.400001525878906,43.5,4504934.0
2023-07-09,43.5,43.900001525878906,43.150001525878906,43.599998474121094,943064.0
2023-07-10,43.54999923706055,44.45000076293945,43.20000076293945,43.650001525878906,1623511.0
2023-07-11,43.650001525878906,44.150001525878906,43.599998474121094,43.599998474121094,1108090.0
2023-07-12,43.599998474121094,44.95000076293945,43.599998474121094,44.29999923706055,2958734.0
2023-07-13,44.79999923706055,45.349998474121094,44.29999923706055,44.29999923706055,2564399.0
2023-07-16,44.45000076293945,44.849998474121094,44.400001525878906,44.5,1164847.0
2023-07-17,44.5,44.70000076293945,44.0,44.400001525878906,1894623.0
2023-07-18,44.45000076293945,44.900001525878906,43.900001525878906,44.25,1282981.0
2023-07-19,44.25,44.400001525878906,43.79999923706055,43.79999923706055,617060.0
2023-07-20,43.79999923706055,43.849998474121094,43.20000076293945,43.29999923706055,995245.0
2023-07-23,43.29999923706055,43.5,43.099998474121094,43.349998474121094,441388.0
2023-07-24,43.349998474121094,43.400001525878906,42.75,42.79999923706055,1585250.0
2023-07-25,43.25,43.5,42.849998474121094,43.099998474121094,1686368.0
2023-07-26,43.20000076293945,44.400001525878906,42.900001525878906,44.400001525878906,3215633.0
2023-07-27,44.45000076293945,44.45000076293945,43.849998474121094,43.849998474121094,1119703.0
2023-07-30,44.099998474121094,45.20000076293945,44.099998474121094,44.599998474121094,2798738.0
2023-07-31,44.70000076293945,44.75,43.849998474121094,44.400001525878906,1486464.0
2023-08-01,44.400001525878906,44.400001525878906,43.54999923706055,43.79999923706055,1333415.0
2023-08-02,43.70000076293945,43.849998474121094,43.25,43.349998474121094,1526030.0
2023-08-03,43.20000076293945,43.650001525878906,42.5,42.5,1409207.0
2023-08-06,43.0,43.150001525878906,42.599998474121094,43.099998474121094,761105.0
2023-08-07,43.0,43.0,42.0,42.0,1219695.0
2023-08-08,42.099998474121094,42.400001525878906,40.20000076293945,40.79999923706055,3670282.0
2023-08-09,40.900001525878906,41.20000076293945,40.0,41.150001525878906,2378489.0
2023-08-10,41.0,42.0,40.900001525878906,41.04999923706055,1568300.0
2023-08-13,41.0,41.79999923706055,40.25,41.400001525878906,2230857.0
2023-08-14,41.400001525878906,41.45000076293945,40.79999923706055,41.0,1186019.0
2023-08-15,41.0,41.04999923706055,40.400001525878906,40.75,967890.0
2023-08-16,40.70000076293945,41.150001525878906,40.5,40.54999923706055,1119027.0
2023-08-17,40.5,40.79999923706055,40.349998474121094,40.349998474121094,845359.0
2023-08-20,40.5,41.29999923706055,40.400001525878906,41.29999923706055,965566.0
2023-08-21,41.75,41.75,41.29999923706055,41.5,1332018.0
2023-08-22,41.400001525878906,41.5,40.70000076293945,40.70000076293945,841277.0
2023-08-23,40.70000076293945,41.20000076293945,40.099998474121094,40.099998474121094,1650732.0
2023-08-24,40.45000076293945,40.45000076293945,39.900001525878906,40.29999923706055,2196814.0
2023-08-27,40.5,40.5,40.20000076293945,40.400001525878906,448085.0
2023-08-28,40.45000076293945,40.45000076293945,40.099998474121094,40.150001525878906,687298.0
2023-08-29,40.0,40.25,40.0,40.25,1098194.0
2023-08-30,40.29999923706055,40.900001525878906,40.20000076293945,40.900001525878906,1133054.0
2023-08-31,40.79999923706055,40.95000076293945,40.400001525878906,40.5,2214911.0
2023-09-03,40.5,40.599998474121094,40.150001525878906,40.25,517283.0
2023-09-04,40.349998474121094,40.45000076293945,40.0,40.0,864281.0
2023-09-05,40.0,40.0,39.599998474121094,39.849998474121094,970114.0
2023-09-06,39.849998474121094,40.150001525878906,38.5,38.900001525878906,1455439.0
2023-09-07,38.650001525878906,38.75,37.849998474121094,38.099998474121094,1401994.0
2023-09-10,38.099998474121094,38.099998474121094,38.099998474121094,38.099998474121094,0.0
2023-09-11,37.650001525878906,39.25,37.650001525878906,39.150001525878906,1282270.0
2023-09-12,39.29999923706055,39.54999923706055,38.599998474121094,38.95000076293945,1075350.0
2023-09-13,38.95000076293945,39.0,38.5,38.75,495035.0
2023-09-14,38.79999923706055,38.95000076293945,38.20000076293945,38.79999923706055,2120996.0
2023-09-17,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0
2023-09-18,38.25,38.599998474121094,38.0,38.04999923706055,734158.0
2023-09-19,38.099998474121094,39.900001525878906,38.099998474121094,39.900001525878906,1539777.0
2023-09-20,39.900001525878906,40.0,39.20000076293945,39.45000076293945,971494.0
2023-09-21,39.900001525878906,39.900001525878906,38.400001525878906,38.45000076293945,940865.0
2023-09-25,38.5,40.0,38.45000076293945,38.849998474121094,1578482.0
2023-09-26,38.79999923706055,39.70000076293945,38.70000076293945,39.70000076293945,1019150.0
2023-09-27,39.70000076293945,40.099998474121094,39.5,39.75,989027.0
2023-09-28,40.150001525878906,41.25,40.150001525878906,40.349998474121094,3044319.0
2023-10-01,40.349998474121094,40.349998474121094,40.349998474121094,40.349998474121094,0.0
2023-10-02,39.79999923706055,40.349998474121094,39.0,39.0,690169.0
2023-10-03,39.0,39.349998474121094,38.70000076293945,38.75,468939.0
2023-10-04,38.70000076293945,39.04999923706055,38.099998474121094,38.099998474121094,568443.0
2023-10-05,38.099998474121094,38.349998474121094,37.75,37.900001525878906,1022950.0
2023-10-08,37.900001525878906,38.099998474121094,37.45000076293945,37.70000076293945,470597.0
2023-10-09,37.79999923706055,38.79999923706055,37.79999923706055,38.20000076293945,719117.0
2023-10-10,38.5,39.5,38.5,39.0,1212117.0
2023-10-11,39.400001525878906,40.25,39.150001525878906,40.20000076293945,2104347.0
2023-10-12,40.20000076293945,40.400001525878906,39.0,40.400001525878906,1232014.0
2023-10-15,40.0,40.29999923706055,39.349998474121094,39.5,540463.0
2023-10-16,39.29999923706055,39.599998474121094,38.599998474121094,38.75,1109016.0
2023-10-17,39.29999923706055,40.099998474121094,38.95000076293945,39.54999923706055,828082.0
2023-10-18,39.349998474121094,39.79999923706055,39.04999923706055,39.5,483581.0
2023-10-19,39.5,39.5,38.79999923706055,39.349998474121094,638977.0
2023-10-22,39.400001525878906,39.400001525878906,38.79999923706055,38.79999923706055,359567.0
2023-10-23,38.5,38.900001525878906,37.25,37.25,1562557.0
2023-10-24,37.349998474121094,37.79999923706055,36.20000076293945,37.20000076293945,1243074.0
2023-10-25,37.400001525878906,38.349998474121094,36.70000076293945,38.349998474121094,969864.0
2023-10-26,37.79999923706055,38.0,37.0,37.0,1262067.0
2023-10-29,37.400001525878906,37.400001525878906,36.29999923706055,36.900001525878906,451106.0
2023-10-30,36.900001525878906,37.599998474121094,36.900001525878906,37.0,798476.0
2023-10-31,36.0,36.400001525878906,35.400001525878906,36.0,2267952.0
2023-11-01,36.0,37.0,35.45000076293945,35.75,1647314.0
2023-11-02,36.099998474121094,36.650001525878906,35.95000076293945,36.45000076293945,939968.0
2023-11-05,36.5,36.900001525878906,36.29999923706055,36.650001525878906,818717.0
2023-11-06,36.650001525878906,37.900001525878906,36.650001525878906,37.900001525878906,1783029.0
2023-11-07,38.099998474121094,38.099998474121094,37.349998474121094,37.70000076293945,912471.0
2023-11-08,37.70000076293945,38.25,37.150001525878906,37.20000076293945,817725.0
2023-11-09,37.20000076293945,37.400001525878906,36.5,37.29999923706055,600447.0
2023-11-12,36.900001525878906,37.349998474121094,36.900001525878906,37.25,399237.0
2023-11-13,37.45000076293945,37.75,37.0,37.25,601929.0
2023-11-14,37.45000076293945,38.20000076293945,37.25,37.849998474121094,966597.0
2023-11-15,38.0,39.650001525878906,38.0,39.650001525878906,1563175.0
2023-11-16,39.79999923706055,40.20000076293945,39.70000076293945,40.20000076293945,1350968.0
2023-11-19,40.20000076293945,40.349998474121094,39.900001525878906,39.900001525878906,372796.0
2023-11-20,39.54999923706055,40.099998474121094,39.5,40.099998474121094,2697747.0
2023-11-21,39.95000076293945,40.04999923706055,39.5,39.79999923706055,690715.0
2023-11-22,39.599998474121094,40.150001525878906,39.29999923706055,40.150001525878906,701805.0
2023-11-23,39.599998474121094,40.150001525878906,39.29999923706055,40.150001525878906,701805.0
2023-11-26,39.0,39.70000076293945,39.0,39.099998474121094,280380.0
2023-11-27,39.20000076293945,39.5,38.5,38.5,509374.0
2023-11-28,38.5,39.5,38.5,39.0,1026309.0
2023-11-29,39.400001525878906,39.400001525878906,38.650001525878906,38.650001525878906,472718.0
2023-11-30,38.79999923706055,39.849998474121094,38.70000076293945,39.849998474121094,3124434.0
2023-12-03,39.79999923706055,39.849998474121094,39.25,39.54999923706055,313932.0
2023-12-04,39.45000076293945,40.54999923706055,39.45000076293945,39.70000076293945,1315936.0
2023-12-05,39.900001525878906,40.04999923706055,39.04999923706055,39.29999923706055,782274.0
2023-12-06,39.29999923706055,39.599998474121094,39.0,39.599998474121094,492246.0
2023-12-07,39.5,39.54999923706055,39.0,39.0,699738.0
2023-12-10,38.95000076293945,39.20000076293945,38.5,38.5,543857.0
2023-12-11,38.599998474121094,39.20000076293945,38.5,39.150001525878906,879366.0
2023-12-12,39.099998474121094,39.400001525878906,38.75,39.400001525878906,637743.0
2023-12-13,39.400001525878906,39.900001525878906,39.099998474121094,39.79999923706055,979103.0
2023-12-14,39.95000076293945,40.79999923706055,39.5,40.099998474121094,4627400.0
2023-12-17,40.29999923706055,41.75,40.25,41.29999923706055,2294773.0
2023-12-18,41.5,42.5,41.20000076293945,42.5,2154539.0
2023-12-19,42.45000076293945,43.0,41.900001525878906,42.650001525878906,1561767.0
2023-12-20,42.70000076293945,42.70000076293945,41.599998474121094,41.70000076293945,1369670.0
2023-12-21,41.599998474121094,42.20000076293945,41.25,41.79999923706055,746090.0
2023-12-24,42.150001525878906,42.70000076293945,42.04999923706055,42.29999923706055,664104.0
2023-12-25,42.25,43.45000076293945,42.150001525878906,43.25,1453781.0
2023-12-26,43.29999923706055,44.0,43.04999923706055,43.5,1496676.0
2023-12-27,43.5,43.70000076293945,42.79999923706055,43.20000076293945,938488.0
2023-12-28,43.150001525878906,44.5,43.0,44.150001525878906,2547222.0
2023-12-31,45.0,48.54999923706055,44.900001525878906,48.54999923706055,6645226.0
2024-01-01,51.400001525878906,52.0,49.45000076293945,49.79999923706055,7209410.0
2024-01-02,49.849998474121094,49.900001525878906,48.20000076293945,48.400001525878906,4064818.0
2024-01-03,48.099998474121094,49.04999923706055,46.70000076293945,46.79999923706055,3978394.0
2024-01-04,46.650001525878906,48.29999923706055,46.29999923706055,47.849998474121094,3677634.0
2024-01-07,47.849998474121094,48.150001525878906,47.20000076293945,47.29999923706055,2020762.0
2024-01-08,47.29999923706055,48.0,46.900001525878906,47.0,1709756.0
2024-01-09,46.95000076293945,47.79999923706055,46.75,47.04999923706055,2683559.0
2024-01-10,48.0,48.70000076293945,46.95000076293945,46.95000076293945,5460263.0
2024-01-11,47.45000076293945,47.54999923706055,45.79999923706055,45.849998474121094,2529259.0
2024-01-14,45.79999923706055,45.849998474121094,45.0,45.29999923706055,1841458.0
2024-01-15,45.29999923706055,46.0,45.04999923706055,45.29999923706055,2286200.0
2024-01-16,45.349998474121094,45.54999923706055,44.79999923706055,45.25,2414586.0
2024-01-17,45.25,45.45000076293945,44.29999923706055,44.45000076293945,2677023.0
2024-01-18,44.20000076293945,44.95000076293945,43.70000076293945,44.650001525878906,3157124.0
2024-01-21,45.900001525878906,48.20000076293945,45.849998474121094,47.29999923706055,6693090.0
2024-01-22,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
2024-01-23,46.79999923706055,47.099998474121094,46.150001525878906,46.54999923706055,1989494.0
2024-01-24,46.599998474121094,47.54999923706055,46.5,46.75,2158796.0
2024-01-25,46.75,47.20000076293945,46.599998474121094,47.0,1993712.0
2024-01-28,47.0,47.400001525878906,46.79999923706055,47.20000076293945,1119488.0
2024-01-29,47.29999923706055,48.45000076293945,47.25,47.70000076293945,3853803.0
2024-01-30,47.79999923706055,48.79999923706055,46.349998474121094,46.45000076293945,6295286.0
2024-01-31,46.45000076293945,47.400001525878906,46.04999923706055,46.400001525878906,2782245.0
2024-02-01,46.349998474121094,46.900001525878906,45.650001525878906,46.75,2442193.0
2024-02-04,46.900001525878906,46.900001525878906,46.400001525878906,46.849998474121094,634743.0
2024-02-05,46.900001525878906,47.849998474121094,46.849998474121094,47.45000076293945,2270549.0
2024-02-06,47.45000076293945,47.54999923706055,46.04999923706055,47.349998474121094,3178880.0
2024-02-07,47.0,50.29999923706055,46.849998474121094,49.849998474121094,9792232.0
2024-02-08,47.0,50.29999923706055,46.849998474121094,49.849998474121094,9792232.0
2024-02-11,49.0,50.79999923706055,49.0,50.099998474121094,4066943.0
2024-02-12,50.20000076293945,53.29999923706055,50.20000076293945,52.0,9676934.0
2024-02-13,52.0,52.900001525878906,51.599998474121094,51.900001525878906,3037707.0
2024-02-14,51.0,51.70000076293945,50.5,51.0,1949593.0
2024-02-15,50.5,50.900001525878906,50.29999923706055,50.900001525878906,1591799.0
2024-02-18,50.900001525878906,51.0,50.0,50.400001525878906,1514104.0
2024-02-19,50.0,51.29999923706055,49.900001525878906,51.0,3205983.0
2024-02-20,51.0,51.20000076293945,50.20000076293945,50.79999923706055,1597740.0
2024-02-21,50.599998474121094,50.70000076293945,50.0,50.29999923706055,1585924.0
2024-02-25,50.099998474121094,50.29999923706055,49.150001525878906,49.25,1561290.0
2024-02-26,49.0,50.79999923706055,49.0,49.29999923706055,3418074.0
2024-02-27,49.349998474121094,50.29999923706055,49.20000076293945,50.29999923706055,2075858.0
2024-02-28,50.29999923706055,50.599998474121094,49.849998474121094,50.29999923706055,1533266.0
2024-02-29,50.0,50.20000076293945,49.75,49.75,2315121.0
2024-03-03,49.70000076293945,49.70000076293945,48.70000076293945,48.900001525878906,1425284.0
2024-03-04,49.099998474121094,49.400001525878906,48.099998474121094,48.25,1794869.0
2024-03-05,48.25,48.25,48.25,48.25,0.0
2024-03-06,48.5,50.20000076293945,48.5,49.95000076293945,1974331.0
2024-03-07,49.95000076293945,50.29999923706055,49.349998474121094,50.0,1334708.0
2024-03-10,50.0,50.5,49.79999923706055,50.5,1053316.0
2024-03-11,50.5,52.0,49.900001525878906,52.0,3774768.0
2024-03-12,52.0,52.70000076293945,51.099998474121094,52.400001525878906,2222225.0
2024-03-13,52.400001525878906,52.70000076293945,51.599998474121094,51.900001525878906,2593763.0
2024-03-14,51.900001525878906,53.20000076293945,51.599998474121094,53.20000076293945,5687948.0
2024-03-17,53.20000076293945,54.0,53.0,53.79999923706055,1830992.0
2024-03-18,53.900001525878906,53.900001525878906,52.599998474121094,53.099998474121094,2084295.0
2024-03-19,52.79999923706055,53.29999923706055,52.400001525878906,52.79999923706055,1312385.0
2024-03-20,53.29999923706055,53.900001525878906,50.5,51.400001525878906,2392795.0
2024-03-21,51.5,52.5,51.400001525878906,52.20000076293945,1174460.0
2024-03-24,52.900001525878906,53.0,51.20000076293945,52.0,664561.0
2024-03-25,51.900001525878906,51.900001525878906,50.400001525878906,50.599998474121094,963017.0
2024-03-26,50.400001525878906,50.900001525878906,49.70000076293945,50.0,1385126.0
2024-03-27,50.0,51.5,49.95000076293945,51.5,924323.0
2024-03-28,51.599998474121094,51.599998474121094,50.0,50.5,1058248.0
2024-03-31,50.5,50.5,48.54999923706055,49.0,1044224.0
2024-04-01,49.0,50.29999923706055,48.900001525878906,49.45000076293945,1107269.0
2024-04-02,49.20000076293945,50.20000076293945,48.900001525878906,50.0,1493162.0
2024-04-03,50.099998474121094,51.900001525878906,50.0,51.70000076293945,1527049.0
2024-04-04,52.0,53.0,51.599998474121094,52.5,2035366.0
2024-04-14,,,,,
2024-04-15,52.20000076293945,53.70000076293945,52.099998474121094,52.599998474121094,2261016.0
2024-04-16,52.599998474121094,53.099998474121094,51.79999923706055,53.099998474121094,1937647.0
2024-04-17,53.5,54.0,52.70000076293945,53.400001525878906,3198883.0
2024-04-18,53.79999923706055,56.400001525878906,53.70000076293945,55.0,5282225.0
2024-04-21,55.29999923706055,55.70000076293945,53.5,54.0,1751904.0
2024-04-22,54.0,54.0,53.20000076293945,53.5,1999243.0
2024-04-23,53.5,54.70000076293945,52.29999923706055,52.29999923706055,2044740.0
2024-04-24,52.29999923706055,52.599998474121094,51.099998474121094,51.5,1874806.0
2024-04-25,51.599998474121094,52.20000076293945,51.29999923706055,51.79999923706055,1204519.0
2024-04-28,51.79999923706055,51.79999923706055,51.79999923706055,51.79999923706055,0.0
2024-04-29,51.20000076293945,51.900001525878906,51.20000076293945,51.70000076293945,1635251.0
2024-04-30,51.70000076293945,51.79999923706055,49.95000076293945,50.599998474121094,3760073.0
2024-05-01,50.20000076293945,51.099998474121094,49.95000076293945,50.29999923706055,2504489.0
2024-05-02,50.29999923706055,50.400001525878906,49.599998474121094,49.75,1919230.0
2024-05-05,49.75,50.20000076293945,49.04999923706055,49.75,1857959.0
2024-05-06,49.75,50.29999923706055,49.349998474121094,49.79999923706055,1753377.0
2024-05-07,49.79999923706055,49.849998474121094,49.349998474121094,49.599998474121094,1176416.0
2024-05-08,49.599998474121094,52.0,49.599998474121094,52.0,3292452.0
2024-05-09,51.900001525878906,52.0,50.599998474121094,50.599998474121094,2308056.0
2024-05-12,50.5,51.70000076293945,50.099998474121094,51.099998474121094,1160643.0
2024-05-13,50.900001525878906,50.900001525878906,50.099998474121094,50.5,1082426.0
2024-05-14,50.5,51.0,49.20000076293945,49.5,2597653.0
2024-05-15,49.400001525878906,50.0,49.099998474121094,49.25,1283015.0
2024-05-16,49.400001525878906,50.099998474121094,49.20000076293945,49.900001525878906,2173002.0
2024-05-19,49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,0.0
2024-05-20,49.70000076293945,51.0,49.599998474121094,50.599998474121094,2515857.0
2024-05-21,50.400001525878906,51.79999923706055,50.20000076293945,51.79999923706055,3101959.0
2024-05-22,51.79999923706055,52.0,51.0,51.400001525878906,1677228.0
2024-05-23,51.400001525878906,51.400001525878906,49.95000076293945,49.95000076293945,1646581.0
2024-05-26,49.900001525878906,50.0,47.349998474121094,47.650001525878906,1838686.0
2024-05-27,47.650001525878906,48.29999923706055,47.099998474121094,47.650001525878906,2856195.0
2024-05-28,47.75,48.099998474121094,46.900001525878906,46.900001525878906,1598945.0
2024-05-29,46.5,46.95000076293945,46.099998474121094,46.75,4377542.0
2024-05-30,46.75,46.75,46.75,46.75,0.0
2024-06-02,46.75,46.75,46.75,46.75,0.0
2024-06-03,45.20000076293945,47.400001525878906,44.900001525878906,46.400001525878906,3516012.0
2024-06-04,46.29999923706055,46.400001525878906,44.45000076293945,44.5,3548288.0
2024-06-05,44.54999923706055,44.79999923706055,43.29999923706055,43.900001525878906,2394375.0
2024-06-06,43.849998474121094,44.349998474121094,43.349998474121094,43.900001525878906,1833686.0
2024-06-09,43.900001525878906,45.0,43.75,44.599998474121094,1986567.0
2024-06-10,44.70000076293945,45.599998474121094,44.5,45.29999923706055,1666310.0
2024-06-11,45.29999923706055,45.849998474121094,45.099998474121094,45.70000076293945,2272048.0
2024-06-12,45.70000076293945,45.900001525878906,44.79999923706055,45.04999923706055,1811018.0
2024-06-13,45.099998474121094,45.25,44.400001525878906,44.400001525878906,5582891.0
2024-06-23,44.54999923706055,45.70000076293945,44.54999923706055,45.0,819977.0
2024-06-24,44.900001525878906,45.54999923706055,44.29999923706055,45.0,2914440.0
2024-06-25,45.0,45.150001525878906,44.20000076293945,44.349998474121094,1590857.0
2024-06-26,44.25,44.29999923706055,43.70000076293945,43.70000076293945,1652306.0
2024-06-27,43.900001525878906,44.04999923706055,42.79999923706055,43.04999923706055,2693592.0
2024-06-30,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0
2024-07-01,42.5,43.0,42.20000076293945,42.45000076293945,2018868.0
2024-07-02,42.150001525878906,42.400001525878906,41.599998474121094,41.650001525878906,1917024.0
2024-07-03,41.900001525878906,41.900001525878906,41.400001525878906,41.79999923706055,1830712.0
2024-07-04,41.75,42.5,41.75,42.20000076293945,1479094.0
2024-07-07,42.54999923706055,42.70000076293945,41.79999923706055,41.900001525878906,1316668.0
2024-07-08,41.900001525878906,42.04999923706055,41.150001525878906,41.900001525878906,2375602.0
2024-07-09,41.900001525878906,42.599998474121094,41.79999923706055,42.599998474121094,2421773.0
2024-07-10,42.650001525878906,42.849998474121094,42.29999923706055,42.79999923706055,2809468.0
2024-07-11,42.79999923706055,43.400001525878906,42.79999923706055,43.20000076293945,2593533.0
2024-07-14,43.25,44.45000076293945,43.25,44.25,2100901.0
2024-07-15,44.29999923706055,44.400001525878906,43.29999923706055,44.20000076293945,2982744.0
2024-07-16,44.25,44.95000076293945,44.25,44.849998474121094,1888706.0
2024-07-17,45.0,45.150001525878906,44.5,44.900001525878906,2551378.0
2024-07-18,44.900001525878906,44.95000076293945,44.45000076293945,44.95000076293945,1341754.0
2024-07-21,44.849998474121094,44.849998474121094,44.349998474121094,44.349998474121094,764799.0
2024-07-22,44.349998474121094,44.599998474121094,43.400001525878906,43.900001525878906,1645871.0
2024-07-23,43.849998474121094,43.900001525878906,43.25,43.25,1065503.0
2024-07-24,43.29999923706055,43.75,43.20000076293945,43.45000076293945,1333431.0
2024-07-25,43.29999923706055,43.5,42.400001525878906,42.650001525878906,1552552.0
2024-07-28,42.650001525878906,44.0,42.650001525878906,43.900001525878906,1158064.0
2024-07-29,44.0,44.400001525878906,43.5,43.75,1518588.0
2024-07-30,43.75,43.849998474121094,43.0,43.099998474121094,840018.0
2024-07-31,43.150001525878906,43.54999923706055,42.5,43.04999923706055,1635972.0
2024-08-01,43.25,43.54999923706055,42.599998474121094,42.79999923706055,913284.0
2024-08-04,42.0,42.79999923706055,41.400001525878906,42.0,1580016.0
2024-08-05,41.0,41.29999923706055,39.0,39.95000076293945,2532557.0
2024-08-06,40.150001525878906,41.20000076293945,40.150001525878906,40.75,1608116.0
2024-08-07,40.900001525878906,41.20000076293945,40.650001525878906,40.650001525878906,1395330.0
2024-08-08,40.70000076293945,40.70000076293945,39.599998474121094,39.900001525878906,1719500.0
2024-08-11,40.400001525878906,42.0,40.150001525878906,42.0,2666738.0
2024-08-12,43.400001525878906,43.45000076293945,41.150001525878906,41.150001525878906,4781396.0
2024-08-13,41.650001525878906,41.79999923706055,40.70000076293945,40.849998474121094,2429945.0
2024-08-14,41.349998474121094,41.349998474121094,40.900001525878906,40.900001525878906,2446179.0
2024-08-15,41.099998474121094,41.45000076293945,40.900001525878906,41.20000076293945,2513849.0
2024-08-18,41.400001525878906,41.849998474121094,41.04999923706055,41.04999923706055,2059682.0
2024-08-19,41.150001525878906,41.25,40.75,40.900001525878906,2258049.0
2024-08-20,41.099998474121094,42.25,40.900001525878906,42.04999923706055,5184574.0
2024-08-21,42.04999923706055,42.45000076293945,41.79999923706055,41.95000076293945,2796676.0
2024-08-22,42.0,42.75,41.650001525878906,42.5,1988781.0
2024-08-25,42.900001525878906,43.150001525878906,42.150001525878906,42.29999923706055,1880209.0
2024-08-26,42.29999923706055,42.54999923706055,41.95000076293945,42.150001525878906,1425801.0
2024-08-27,42.20000076293945,42.400001525878906,41.900001525878906,42.20000076293945,6223350.0
2024-08-28,42.20000076293945,42.29999923706055,41.25,42.0,1783191.0
2024-08-29,42.0,42.45000076293945,41.849998474121094,42.45000076293945,3250485.0
2024-09-01,42.20000076293945,42.5,42.150001525878906,42.29999923706055,906685.0
2024-09-02,42.349998474121094,43.099998474121094,42.150001525878906,42.29999923706055,2423527.0
2024-09-03,42.349998474121094,42.349998474121094,41.70000076293945,41.79999923706055,1708706.0
2024-09-04,41.0,41.900001525878906,40.5,41.75,2076385.0
2024-09-05,41.650001525878906,41.650001525878906,41.099998474121094,41.150001525878906,1679494.0
2024-09-08,40.95000076293945,41.0,40.400001525878906,40.5,1576334.0
2024-09-09,40.54999923706055,40.75,40.25,40.349998474121094,1852659.0
2024-09-10,40.54999923706055,40.79999923706055,40.04999923706055,40.29999923706055,3083751.0
2024-09-11,40.29999923706055,40.29999923706055,39.150001525878906,39.150001525878906,2163777.0
2024-09-12,39.650001525878906,39.849998474121094,39.099998474121094,39.099998474121094,2558018.0
2024-09-15,39.45000076293945,39.599998474121094,39.04999923706055,39.20000076293945,1870510.0
2024-09-16,39.79999923706055,40.54999923706055,39.29999923706055,39.349998474121094,5360359.0
2024-09-17,40.0,42.79999923706055,40.0,41.95000076293945,8976968.0
2024-09-18,42.5,43.099998474121094,41.45000076293945,42.150001525878906,5449213.0
2024-09-19,42.349998474121094,42.5,41.79999923706055,41.900001525878906,3899867.0
2024-09-22,41.95000076293945,42.150001525878906,41.70000076293945,42.099998474121094,1546422.0
2024-09-24,42.0,43.95000076293945,41.75,43.95000076293945,6363063.0
2024-09-25,44.0,45.0,43.849998474121094,45.0,5760919.0
2024-09-26,45.0,47.150001525878906,44.849998474121094,46.79999923706055,6054022.0
2024-09-29,46.79999923706055,47.79999923706055,46.0,47.0,3999470.0
2024-09-30,47.04999923706055,49.75,47.04999923706055,48.79999923706055,8264902.0
2024-10-01,48.79999923706055,49.70000076293945,48.54999923706055,48.900001525878906,2665956.0
2024-10-02,48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0.0
2024-10-03,49.0,51.0,48.95000076293945,50.0,6719620.0
2024-10-06,50.20000076293945,50.70000076293945,48.099998474121094,48.54999923706055,3295495.0
2024-10-07,48.04999923706055,49.849998474121094,47.150001525878906,48.45000076293945,3634361.0
2024-10-08,48.45000076293945,49.04999923706055,47.900001525878906,48.25,1938451.0
2024-10-09,48.25,48.29999923706055,46.650001525878906,47.20000076293945,1513008.0
2024-10-10,47.150001525878906,49.54999923706055,47.0,48.95000076293945,4589057.0
2024-10-13,49.099998474121094,50.29999923706055,49.04999923706055,49.349998474121094,4202077.0
2024-10-14,49.349998474121094,50.099998474121094,48.900001525878906,49.900001525878906,2392001.0
2024-10-15,49.900001525878906,51.599998474121094,49.5,50.79999923706055,3018844.0
2024-10-16,50.70000076293945,51.599998474121094,50.20000076293945,51.5,2412440.0
2024-10-17,51.099998474121094,51.599998474121094,50.70000076293945,50.900001525878906,1907333.0
2024-10-20,50.900001525878906,51.599998474121094,50.400001525878906,51.400001525878906,1217562.0
2024-10-21,51.400001525878906,54.0,51.29999923706055,53.599998474121094,4947187.0
2024-10-22,53.599998474121094,54.400001525878906,52.900001525878906,53.0,3298618.0
2024-10-23,52.29999923706055,54.29999923706055,52.099998474121094,54.0,2057419.0
2024-10-24,54.0,54.599998474121094,53.29999923706055,54.29999923706055,2384394.0
2024-10-27,55.0,55.5,54.29999923706055,54.29999923706055,2561423.0
2024-10-28,54.599998474121094,55.20000076293945,54.20000076293945,54.79999923706055,1108504.0
2024-10-29,54.900001525878906,56.70000076293945,54.900001525878906,56.5,4044970.0
2024-10-30,56.400001525878906,57.20000076293945,56.20000076293945,56.20000076293945,2253917.0
2024-10-31,56.099998474121094,57.400001525878906,55.400001525878906,56.400001525878906,2681969.0
2024-11-03,56.400001525878906,57.0,55.70000076293945,56.0,707496.0
2024-11-04,55.70000076293945,55.70000076293945,54.29999923706055,54.900001525878906,1780032.0
2024-11-05,54.599998474121094,54.79999923706055,53.20000076293945,54.0,1877131.0
2024-11-06,54.20000076293945,57.20000076293945,54.20000076293945,56.20000076293945,3020077.0
2024-11-07,57.0,57.400001525878906,53.70000076293945,53.900001525878906,3997342.0
2024-11-10,53.900001525878906,54.20000076293945,52.0,52.099998474121094,2474598.0
2024-11-11,52.0,53.70000076293945,52.0,52.5,1861246.0
2024-11-12,52.29999923706055,54.5,52.20000076293945,53.79999923706055,1883355.0
2024-11-13,54.0,54.20000076293945,53.20000076293945,53.29999923706055,1459853.0
2024-11-14,53.0,53.599998474121094,51.29999923706055,52.5,3556365.0
2024-11-17,52.5,52.5,52.5,52.5,0.0
2024-11-18,54.099998474121094,55.900001525878906,53.900001525878906,54.29999923706055,2084070.0
2024-11-19,54.400001525878906,55.29999923706055,53.400001525878906,54.099998474121094,1693833.0
2024-11-20,54.099998474121094,54.599998474121094,53.099998474121094,53.5,1534049.0
2024-11-21,53.5,54.0,52.79999923706055,53.0,1190789.0
2024-11-24,53.099998474121094,55.0,53.099998474121094,54.0,783556.0
2024-11-25,53.900001525878906,54.20000076293945,52.5,52.5,4362379.0
2024-11-26,52.599998474121094,53.099998474121094,51.79999923706055,52.5,1486050.0
2024-11-27,52.5,53.0,50.900001525878906,50.900001525878906,3101073.0
2024-11-28,50.79999923706055,52.0,50.70000076293945,51.70000076293945,1648183.0
2024-12-01,50.79999923706055,52.0,50.70000076293945,51.70000076293945,1648183.0
2024-12-02,51.599998474121094,51.79999923706055,50.599998474121094,51.0,1911876.0
2024-12-03,50.79999923706055,52.0,50.29999923706055,52.0,2182509.0
2024-12-04,51.900001525878906,51.900001525878906,51.20000076293945,51.400001525878906,1214078.0
2024-12-05,51.400001525878906,52.400001525878906,50.79999923706055,52.29999923706055,1785639.0
2024-12-08,52.29999923706055,52.599998474121094,51.70000076293945,52.0,738213.0
2024-12-09,52.400001525878906,52.5,51.70000076293945,52.099998474121094,982343.0
2024-12-10,52.599998474121094,53.5,52.400001525878906,53.20000076293945,3173112.0
2024-12-11,53.20000076293945,54.599998474121094,52.900001525878906,54.0,2963897.0
2024-12-12,54.400001525878906,54.79999923706055,52.79999923706055,52.79999923706055,1597638.0
2024-12-15,52.79999923706055,53.79999923706055,52.79999923706055,52.900001525878906,1068786.0
2024-12-16,52.900001525878906,53.099998474121094,51.900001525878906,52.099998474121094,1534065.0
2024-12-17,51.900001525878906,51.900001525878906,51.0,51.20000076293945,2110013.0
2024-12-18,51.0,51.099998474121094,49.95000076293945,50.20000076293945,2479295.0
2024-12-19,49.79999923706055,50.099998474121094,48.900001525878906,49.75,4277801.0
2024-12-22,49.5,50.400001525878906,49.099998474121094,49.099998474121094,803211.0
2024-12-23,49.150001525878906,49.599998474121094,48.29999923706055,49.349998474121094,1159899.0
2024-12-24,49.349998474121094,49.75,49.0,49.20000076293945,923212.0
2024-12-25,49.20000076293945,49.70000076293945,48.599998474121094,49.5,473902.0
2024-12-26,49.29999923706055,50.5,49.29999923706055,49.849998474121094,713476.0
2024-12-29,49.900001525878906,50.79999923706055,49.75,50.20000076293945,1205382.0
2024-12-30,49.900001525878906,50.400001525878906,49.5,49.849998474121094,1452866.0
2024-12-31,49.75,50.900001525878906,49.599998474121094,50.29999923706055,1588827.0
2025-01-01,50.29999923706055,50.70000076293945,50.0,50.29999923706055,508942.0
2025-01-02,50.099998474121094,50.400001525878906,49.349998474121094,49.349998474121094,1622918.0
2025-01-05,49.54999923706055,49.599998474121094,48.54999923706055,48.79999923706055,870480.0
2025-01-06,48.650001525878906,48.75,48.04999923706055,48.099998474121094,1918128.0
2025-01-07,48.099998474121094,49.400001525878906,48.099998474121094,48.400001525878906,2430679.0
2025-01-08,48.45000076293945,49.04999923706055,47.900001525878906,47.900001525878906,1949232.0
2025-01-09,47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0.0
2025-01-12,48.400001525878906,48.95000076293945,48.0,48.0,871743.0
2025-01-13,48.29999923706055,48.5,47.099998474121094,47.150001525878906,2339290.0
2025-01-14,47.349998474121094,47.599998474121094,46.650001525878906,46.75,2413394.0
2025-01-15,47.29999923706055,48.20000076293945,47.150001525878906,47.45000076293945,3436806.0
2025-01-16,48.20000076293945,48.650001525878906,47.599998474121094,48.20000076293945,3883016.0
2025-01-19,48.599998474121094,49.29999923706055,48.599998474121094,49.0,3693202.0
2025-01-20,49.04999923706055,49.25,48.150001525878906,48.5,3124015.0
2025-01-21,48.5,49.650001525878906,48.0,49.400001525878906,3319698.0
2025-01-22,49.5,50.29999923706055,49.349998474121094,49.79999923706055,2318788.0
2025-01-23,49.79999923706055,50.099998474121094,49.150001525878906,49.54999923706055,1925895.0
2025-01-26,49.54999923706055,50.099998474121094,49.29999923706055,49.849998474121094,978528.0
2025-01-27,49.75,49.95000076293945,48.79999923706055,48.79999923706055,1127371.0
2025-01-28,48.79999923706055,48.79999923706055,48.79999923706055,48.79999923706055,0.0
2025-01-29,49.099998474121094,49.400001525878906,48.599998474121094,49.099998474121094,1237661.0
2025-01-30,49.0,49.099998474121094,48.70000076293945,48.70000076293945,683613.0
2025-02-02,48.75,49.349998474121094,48.54999923706055,49.0,748670.0
2025-02-03,48.79999923706055,48.900001525878906,48.25,48.849998474121094,1253818.0
2025-02-04,48.599998474121094,48.849998474121094,48.04999923706055,48.400001525878906,2120683.0
2025-02-05,48.5,48.75,48.150001525878906,48.150001525878906,1814000.0
2025-02-06,48.150001525878906,50.79999923706055,48.099998474121094,50.099998474121094,5919264.0
2025-02-09,50.5,51.400001525878906,49.849998474121094,49.95000076293945,3457445.0
2025-02-10,49.95000076293945,49.95000076293945,49.20000076293945,49.29999923706055,2241706.0
2025-02-11,49.29999923706055,50.0,49.150001525878906,49.5,7251752.0
2025-02-12,49.45000076293945,50.0,49.150001525878906,49.29999923706055,2705974.0
2025-02-13,49.25,49.54999923706055,48.900001525878906,49.099998474121094,2270740.0
2025-02-16,49.099998474121094,49.45000076293945,49.099998474121094,49.099998474121094,770804.0
2025-02-17,49.04999923706055,49.04999923706055,48.04999923706055,48.650001525878906,1882038.0
2025-02-18,48.29999923706055,48.79999923706055,48.20000076293945,48.54999923706055,2215821.0
2025-02-19,48.54999923706055,48.54999923706055,48.54999923706055,48.54999923706055,0.0
2025-02-20,48.70000076293945,49.5,48.54999923706055,49.29999923706055,2584868.0
2025-02-24,49.29999923706055,49.54999923706055,47.04999923706055,47.599998474121094,3051078.0
2025-02-25,47.5,47.75,46.79999923706055,47.0,2131447.0
2025-02-26,47.0,47.20000076293945,45.349998474121094,45.79999923706055,4041532.0
2025-02-27,45.650001525878906,46.400001525878906,45.04999923706055,45.650001525878906,6465693.0
2025-03-02,45.650001525878906,46.0,44.650001525878906,45.75,1590703.0
2025-03-03,45.400001525878906,46.0,44.849998474121094,45.20000076293945,2077037.0
2025-03-04,44.95000076293945,44.95000076293945,43.54999923706055,43.54999923706055,3053062.0
2025-03-05,43.650001525878906,44.400001525878906,43.25,43.70000076293945,2372213.0
2025-03-06,43.70000076293945,44.75,43.29999923706055,44.45000076293945,2639777.0
2025-03-09,43.849998474121094,45.70000076293945,43.400001525878906,45.5,2001045.0
2025-03-10,45.45000076293945,45.45000076293945,42.95000076293945,43.0,3742252.0
2025-03-11,42.79999923706055,45.20000076293945,42.099998474121094,44.849998474121094,3041582.0
2025-03-12,44.900001525878906,44.95000076293945,43.400001525878906,43.75,1963341.0
2025-03-13,43.79999923706055,44.650001525878906,43.5,44.04999923706055,1959550.0
2025-03-16,44.54999923706055,46.5,44.0,46.0,2510006.0
2025-03-17,46.20000076293945,46.900001525878906,45.79999923706055,46.400001525878906,2643639.0
2025-03-18,46.400001525878906,47.20000076293945,46.0,46.650001525878906,2179069.0
2025-03-19,46.599998474121094,46.79999923706055,45.0,45.349998474121094,1873594.0
2025-03-20,45.349998474121094,45.349998474121094,45.349998474121094,45.349998474121094,0.0
2025-03-23,45.599998474121094,46.5,45.54999923706055,45.900001525878906,714678.0
2025-03-24,45.79999923706055,46.95000076293945,45.54999923706055,46.599998474121094,2382233.0
2025-03-25,46.70000076293945,46.900001525878906,44.79999923706055,44.900001525878906,2188429.0
2025-03-26,45.150001525878906,45.900001525878906,44.900001525878906,45.29999923706055,2527907.0
2025-03-27,45.45000076293945,47.099998474121094,45.45000076293945,46.29999923706055,3267486.0
2025-04-03,45.5,46.150001525878906,44.0,44.04999923706055,2916213.0
2025-04-06,42.0,42.04999923706055,39.75,39.849998474121094,4044986.0
2025-04-07,38.0,42.04999923706055,37.849998474121094,41.75,4124564.0
2025-04-08,42.099998474121094,43.29999923706055,40.900001525878906,40.900001525878906,5045839.0
2025-04-09,40.5,42.79999923706055,40.349998474121094,41.0,5002143.0
2025-04-10,41.0,41.0,41.0,41.0,0.0
2025-04-13,43.70000076293945,43.95000076293945,43.099998474121094,43.900001525878906,1259323.0
2025-04-14,44.25,44.95000076293945,44.0,44.95000076293945,1723451.0
2025-04-15,45.0,45.650001525878906,44.70000076293945,45.04999923706055,1835820.0
2025-04-16,44.75,45.599998474121094,44.150001525878906,45.599998474121094,1744653.0
2025-04-17,45.599998474121094,45.599998474121094,45.599998474121094,45.599998474121094,0.0
2025-04-20,44.75,45.20000076293945,44.599998474121094,44.900001525878906,965558.0
2025-04-21,44.70000076293945,45.0,44.54999923706055,44.650001525878906,517998.0
2025-04-22,44.650001525878906,45.0,44.150001525878906,44.29999923706055,1655694.0
2025-04-23,44.70000076293945,45.25,44.25,44.45000076293945,1648235.0
2025-04-24,44.54999923706055,47.45000076293945,44.349998474121094,47.0,6337707.0
2025-04-27,47.5,48.5,47.0,48.0,2080833.0
2025-04-28,48.04999923706055,48.70000076293945,47.95000076293945,48.0,2040042.0
2025-04-29,48.0,50.20000076293945,47.900001525878906,49.54999923706055,14280598.0
2025-04-30,49.900001525878906,51.20000076293945,49.54999923706055,51.099998474121094,5917970.0
2025-05-01,51.099998474121094,51.70000076293945,49.900001525878906,49.95000076293945,4184412.0
2025-05-04,49.95000076293945,51.099998474121094,47.900001525878906,47.900001525878906,3353877.0
2025-05-05,48.20000076293945,51.0,48.20000076293945,51.0,3201965.0
2025-05-06,51.0,52.099998474121094,50.70000076293945,51.099998474121094,2638879.0
2025-05-07,51.5,52.0,50.599998474121094,51.400001525878906,3300258.0
2025-05-08,51.0,51.79999923706055,50.5,50.70000076293945,2031951.0
2025-05-11,51.29999923706055,51.29999923706055,50.29999923706055,51.0,847201.0
2025-05-12,51.099998474121094,51.900001525878906,50.900001525878906,51.0,1945999.0
2025-05-13,51.099998474121094,51.79999923706055,50.599998474121094,51.099998474121094,2665790.0
2025-05-14,51.099998474121094,51.400001525878906,50.70000076293945,51.0,1806998.0
2025-05-15,50.900001525878906,52.099998474121094,50.70000076293945,51.29999923706055,2421589.0
2025-05-18,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0
2025-05-19,51.20000076293945,51.599998474121094,51.0,51.400001525878906,1462266.0
2025-05-20,51.29999923706055,53.400001525878906,51.20000076293945,53.099998474121094,4253866.0
2025-05-21,53.099998474121094,53.70000076293945,51.0,51.0,2444444.0
2025-05-22,51.099998474121094,51.79999923706055,50.900001525878906,51.70000076293945,1542113.0
2025-05-25,51.599998474121094,51.79999923706055,50.29999923706055,50.29999923706055,1173744.0
2025-05-26,51.0,51.29999923706055,50.400001525878906,51.20000076293945,1654520.0
2025-05-27,51.20000076293945,51.29999923706055,49.75,50.099998474121094,2782077.0
2025-05-28,50.5,51.29999923706055,50.5,51.0,1644733.0
2025-05-29,51.599998474121094,52.0,50.79999923706055,51.0,4945687.0
2025-06-01,50.79999923706055,51.0,48.29999923706055,49.04999923706055,1724861.0
2025-06-02,50.0,50.70000076293945,49.0,49.5,2364928.0
2025-06-03,49.400001525878906,50.400001525878906,49.29999923706055,49.70000076293945,1439242.0
2025-06-04,49.900001525878906,50.5,49.900001525878906,50.400001525878906,1678842.0
2025-06-11,50.400001525878906,52.29999923706055,50.400001525878906,52.0,2143337.0
2025-06-12,51.400001525878906,51.400001525878906,50.0,50.29999923706055,1942882.0
2025-06-15,47.29999923706055,49.5,47.29999923706055,49.04999923706055,1620604.0
2025-06-16,49.150001525878906,50.70000076293945,49.099998474121094,49.25,2003540.0
2025-06-17,49.099998474121094,49.95000076293945,47.900001525878906,48.25,2741430.0
2025-06-18,48.0,48.45000076293945,47.29999923706055,47.29999923706055,2109781.0
2025-06-19,47.25,48.349998474121094,46.79999923706055,48.20000076293945,6736623.0
2025-06-22,47.95000076293945,48.75,47.150001525878906,47.25,1121875.0
2025-06-23,47.400001525878906,48.70000076293945,47.099998474121094,48.54999923706055,1419908.0
2025-06-24,49.5,50.599998474121094,49.150001525878906,50.599998474121094,2754297.0
2025-06-25,50.79999923706055,51.099998474121094,49.95000076293945,50.70000076293945,1214091.0
2025-06-26,50.70000076293945,51.099998474121094,50.099998474121094,50.900001525878906,1206735.0
2025-06-29,51.0,51.5,50.5,51.099998474121094,952303.0
2025-06-30,51.099998474121094,54.099998474121094,51.04999923706055,53.599998474121094,4805656.0
2025-07-01,53.04999923706055,53.79999923706055,52.25,52.349998474121094,1974560.0
2025-07-02,52.349998474121094,53.5,51.20000076293945,53.25,2571876.0
2025-07-03,53.25,53.95000076293945,52.45000076293945,53.400001525878906,2496891.0
2025-07-06,53.45000076293945,54.900001525878906,52.900001525878906,54.70000076293945,2037032.0
2025-07-07,54.95000076293945,55.599998474121094,54.29999923706055,54.650001525878906,2335701.0
2025-07-08,54.650001525878906,55.29999923706055,54.20000076293945,54.20000076293945,1831184.0
2025-07-09,54.0,55.54999923706055,54.0,55.20000076293945,2668076.0
2025-07-10,55.20000076293945,56.20000076293945,54.849998474121094,55.599998474121094,3032956.0
2025-07-13,55.79999923706055,56.400001525878906,55.150001525878906,55.70000076293945,2000681.0
2025-07-14,55.70000076293945,55.70000076293945,54.54999923706055,55.099998474121094,1194030.0
2025-07-15,55.099998474121094,55.650001525878906,54.5,54.5,1320850.0
2025-07-16,54.349998474121094,55.099998474121094,54.150001525878906,54.5,981414.0
2025-07-17,54.5,54.5,54.5,54.5,0.0
2025-07-20,55.150001525878906,55.5,54.20000076293945,54.29999923706055,1247887.0
2025-07-21,54.29999923706055,55.0,54.099998474121094,54.54999923706055,2102170.0
2025-07-22,54.54999923706055,54.650001525878906,52.900001525878906,53.099998474121094,1389815.0
2025-07-23,52.95000076293945,54.099998474121094,52.900001525878906,54.099998474121094,1807660.0
2025-07-24,54.099998474121094,54.650001525878906,53.54999923706055,53.70000076293945,1019734.0
2025-07-27,53.599998474121094,53.599998474121094,52.04999923706055,52.29999923706055,840615.0
2025-07-28,52.29999923706055,52.650001525878906,51.79999923706055,52.29999923706055,917196.0
2025-07-29,52.25,52.5,51.5,51.849998474121094,1063176.0
2025-07-30,51.54999923706055,52.150001525878906,51.150001525878906,51.900001525878906,1110743.0
2025-07-31,51.599998474121094,52.099998474121094,51.349998474121094,52.0,1433263.0
2025-08-03,51.95000076293945,52.0,51.0,51.099998474121094,950849.0
2025-08-04,51.0,52.29999923706055,49.779998779296875,52.20000076293945,1716825.0
2025-08-05,52.0,52.95000076293945,51.79999923706055,52.95000076293945,1078091.0
2025-08-06,52.95000076293945,53.0,51.95000076293945,52.20000076293945,1191100.0
2025-08-07,51.79999923706055,52.400001525878906,51.0,52.20000076293945,2027546.0
2025-08-10,53.25,54.349998474121094,53.0,53.45000076293945,1876920.0
2025-08-11,53.54999923706055,53.54999923706055,52.20000076293945,52.900001525878906,2381468.0
2025-08-12,52.900001525878906,53.0,51.29999923706055,51.95000076293945,1929346.0
2025-08-13,52.0,52.95000076293945,51.70000076293945,52.95000076293945,1848763.0
2025-08-14,52.75,53.650001525878906,52.5,53.650001525878906,1731659.0
2025-08-17,53.599998474121094,53.79999923706055,53.20000076293945,53.599998474121094,1061074.0
2025-08-18,53.400001525878906,53.849998474121094,52.650001525878906,53.0,1515617.0
2025-08-19,53.0,53.0,52.25,52.849998474121094,1286897.0
2025-08-20,52.650001525878906,53.150001525878906,52.54999923706055,52.75,1387463.0
2025-08-21,52.599998474121094,53.29999923706055,52.29999923706055,53.150001525878906,1740497.0
2025-08-24,53.29999923706055,53.650001525878906,52.5,52.599998474121094,1211339.0
2025-08-25,52.349998474121094,52.70000076293945,51.849998474121094,52.45000076293945,839913.0
2025-08-26,52.349998474121094,53.20000076293945,52.25,52.25,3417372.0
2025-08-27,52.400001525878906,53.0,52.349998474121094,52.75,891844.0
2025-08-28,52.54999923706055,52.849998474121094,52.0,52.20000076293945,1078465.0
2025-08-31,52.20000076293945,52.400001525878906,51.29999923706055,51.45000076293945,862985.0
2025-09-01,51.45000076293945,52.5,51.25,52.400001525878906,1173669.0
2025-09-02,52.349998474121094,52.900001525878906,51.54999923706055,52.650001525878906,1647953.0
2025-09-03,52.29999923706055,53.20000076293945,52.29999923706055,53.0,1105261.0
2025-09-04,52.599998474121094,54.0,52.599998474121094,53.599998474121094,1719465.0