date,open,high,low,close,volume
2010-03-04,35.74074172973633,35.925926208496094,35.64814758300781,35.64814758300781,37977.0
2010-03-07,35.83333206176758,36.018516540527344,35.83333206176758,35.83333206176758,67658.0
2010-03-08,35.83333206176758,38.33333206176758,35.83333206176758,37.1296272277832,544581.0
2010-03-09,37.314815521240234,37.96296310424805,37.03703689575195,37.1296272277832,203326.0
2010-03-10,37.1296272277832,38.98147964477539,37.03703689575195,38.61111068725586,480234.0
2010-03-11,38.518516540527344,39.814815521240234,38.518516540527344,38.796295166015625,449458.0
2010-03-14,39.074073791503906,39.814815521240234,39.074073791503906,39.72222137451172,252057.0
2010-03-15,39.814815521240234,39.814815521240234,38.33333206176758,38.518516540527344,929212.0
2010-03-16,38.33333206176758,38.425926208496094,38.14814758300781,38.14814758300781,480380.0
2010-03-17,38.14814758300781,38.14814758300781,38.14814758300781,38.14814758300781,0.0
2010-03-18,37.77777862548828,38.61111068725586,37.407405853271484,38.33333206176758,305449.0
2010-03-21,38.425926208496094,39.25925827026367,38.425926208496094,38.88888931274414,622875.0
2010-03-22,38.98147964477539,39.25925827026367,38.703704833984375,38.88888931274414,389145.0
2010-03-23,38.88888931274414,38.88888931274414,38.425926208496094,38.425926208496094,76845.0
2010-03-24,38.425926208496094,38.61111068725586,38.33333206176758,38.61111068725586,200269.0
2010-03-25,38.425926208496094,38.518516540527344,38.0555534362793,38.33333206176758,75925.0
2010-03-28,38.24074172973633,38.33333206176758,37.77777862548828,37.87036895751953,182234.0
2010-03-29,37.87036895751953,37.87036895751953,37.87036895751953,37.87036895751953,0.0
2010-03-30,37.87036895751953,37.87036895751953,37.87036895751953,37.87036895751953,0.0
2010-03-31,37.03703689575195,38.98147964477539,37.03703689575195,38.425926208496094,809343.0
2010-04-01,38.14814758300781,38.14814758300781,37.5,37.5,207257.0
2010-04-04,37.5,37.5,37.5,37.5,0.0
2010-04-05,37.5,37.5,37.5,37.5,0.0
2010-04-06,37.5,37.77777862548828,37.1296272277832,37.314815521240234,83689.0
2010-04-07,37.314815521240234,37.314815521240234,36.94444274902344,37.03703689575195,69136.0
2010-04-08,36.94444274902344,37.59259033203125,36.85185241699219,37.03703689575195,139706.0
2010-04-11,37.03703689575195,37.59259033203125,37.03703689575195,37.407405853271484,221983.0
2010-04-12,37.5,37.59259033203125,37.03703689575195,37.5,76364.0
2010-04-13,37.5,38.14814758300781,37.314815521240234,37.96296310424805,146013.0
2010-04-14,38.0555534362793,38.61111068725586,38.0555534362793,38.33333206176758,204001.0
2010-04-15,38.425926208496094,38.88888931274414,37.87036895751953,37.96296310424805,293968.0
2010-04-18,38.24074172973633,38.703704833984375,37.96296310424805,38.24074172973633,274247.0
2010-04-19,38.14814758300781,38.24074172973633,37.5,37.96296310424805,131299.0
2010-04-20,37.96296310424805,39.074073791503906,37.59259033203125,38.14814758300781,328825.0
2010-04-21,38.24074172973633,38.518516540527344,37.96296310424805,38.0555534362793,282405.0
2010-04-22,37.96296310424805,38.98147964477539,37.96296310424805,37.96296310424805,355944.0
2010-04-25,37.96296310424805,37.96296310424805,37.96296310424805,37.96296310424805,0.0
2010-04-26,37.96296310424805,37.96296310424805,37.96296310424805,37.96296310424805,0.0
2010-04-27,37.77777862548828,37.87036895751953,37.407405853271484,37.59259033203125,133368.0
2010-04-28,37.5,37.59259033203125,37.314815521240234,37.5,82610.0
2010-04-29,37.03703689575195,37.03703689575195,36.666664123535156,36.666664123535156,785758.0
2010-05-02,36.666664123535156,36.666664123535156,36.666664123535156,36.666664123535156,0.0
2010-05-03,37.685184478759766,38.14814758300781,37.22222137451172,37.5,332542.0
2010-05-04,37.407405853271484,37.5,37.22222137451172,37.5,155849.0
2010-05-05,37.5,37.5,36.75925827026367,36.94444274902344,272904.0
2010-05-06,36.11111068725586,36.75925827026367,36.11111068725586,36.38888931274414,127816.0
2010-05-09,36.38888931274414,36.38888931274414,36.38888931274414,36.38888931274414,0.0
2010-05-10,34.25925827026367,34.35185241699219,33.796295166015625,34.25925827026367,593411.0
2010-05-11,34.6296272277832,34.907405853271484,34.44444274902344,34.53703689575195,805151.0
2010-05-12,34.53703689575195,34.6296272277832,32.685184478759766,33.0555534362793,1935826.0
2010-05-13,33.24074172973633,33.518516540527344,33.0555534362793,33.24074172973633,450983.0
2010-05-16,32.5,32.77777862548828,32.1296272277832,32.685184478759766,422768.0
2010-05-17,32.87036895751953,32.87036895751953,32.1296272277832,32.407405853271484,338263.0
2010-05-18,32.22222137451172,33.61111068725586,32.1296272277832,33.518516540527344,508807.0
2010-05-19,33.518516540527344,34.074073791503906,33.33333206176758,33.88888931274414,462002.0
2010-05-20,33.796295166015625,33.88888931274414,32.87036895751953,32.96296310424805,230280.0
2010-05-23,32.407405853271484,33.33333206176758,32.22222137451172,32.87036895751953,209666.0
2010-05-24,32.87036895751953,32.87036895751953,32.314815521240234,32.59259033203125,64538.0
2010-05-25,32.407405853271484,32.59259033203125,31.574073791503906,31.94444465637207,167280.0
2010-05-26,31.94444465637207,31.94444465637207,31.94444465637207,31.94444465637207,0.0
2010-05-27,30.55555534362793,31.574073791503906,30.27777671813965,30.740739822387695,967149.0
2010-05-30,30.740739822387695,30.740739822387695,30.740739822387695,30.740739822387695,0.0
2010-05-31,30.740739822387695,30.740739822387695,30.740739822387695,30.740739822387695,0.0
2010-06-01,31.388887405395508,32.314815521240234,31.203702926635742,32.22222137451172,278957.0
2010-06-02,31.851850509643555,32.22222137451172,30.55555534362793,31.481481552124023,199461.0
2010-06-03,30.740739822387695,31.94444465637207,30.740739822387695,31.759258270263672,232100.0
2010-06-06,31.018518447875977,32.407405853271484,30.55555534362793,32.314815521240234,162275.0
2010-06-07,32.1296272277832,32.59259033203125,32.03703689575195,32.1296272277832,112014.0
2010-06-08,31.94444465637207,33.33333206176758,31.94444465637207,33.24074172973633,181430.0
2010-06-09,33.0555534362793,33.796295166015625,33.0555534362793,33.518516540527344,112937.0
2010-06-10,33.61111068725586,34.53703689575195,33.518516540527344,34.44444274902344,414973.0
2010-06-13,34.907405853271484,36.38888931274414,34.72222137451172,36.38888931274414,319674.0
2010-06-14,36.11111068725586,36.75925827026367,35.83333206176758,36.48147964477539,246460.0
2010-06-15,36.48147964477539,36.85185241699219,36.48147964477539,36.666664123535156,182245.0
2010-06-16,36.296295166015625,36.666664123535156,36.11111068725586,36.666664123535156,77565.0
2010-06-17,36.75925827026367,37.5,36.75925827026367,37.03703689575195,103103.0
2010-06-20,36.75925827026367,38.88888931274414,36.75925827026367,38.0555534362793,243530.0
2010-06-21,38.24074172973633,38.796295166015625,37.96296310424805,38.33333206176758,318639.0
2010-06-22,38.24074172973633,40.09259033203125,38.14814758300781,38.14814758300781,657809.0
2010-06-23,37.96296310424805,38.14814758300781,37.03703689575195,37.59259033203125,364057.0
2010-06-24,37.03703689575195,37.407405853271484,36.11111068725586,36.38888931274414,269617.0
2010-06-27,36.38888931274414,36.38888931274414,36.38888931274414,36.38888931274414,0.0
2010-06-28,36.38888931274414,36.38888931274414,36.38888931274414,36.38888931274414,0.0
2010-06-29,36.38888931274414,36.38888931274414,36.38888931274414,36.38888931274414,0.0
2010-06-30,35.09259033203125,35.09259033203125,33.796295166015625,33.88888931274414,201928.0
2010-07-01,33.33333206176758,34.25925827026367,32.407405853271484,34.166664123535156,239120.0
2010-07-04,33.703704833984375,33.703704833984375,32.77777862548828,33.14814758300781,135400.0
2010-07-05,33.24074172973633,33.425926208496094,32.407405853271484,32.77777862548828,106606.0
2010-07-06,32.77777862548828,34.44444274902344,32.77777862548828,33.703704833984375,388796.0
2010-07-07,34.074073791503906,34.814815521240234,34.074073791503906,34.72222137451172,462157.0
2010-07-08,34.25925827026367,34.72222137451172,34.25925827026367,34.44444274902344,152006.0
2010-07-11,35.09259033203125,35.64814758300781,35.09259033203125,35.5555534362793,211416.0
2010-07-12,35.925926208496094,36.203704833984375,35.185184478759766,35.27777862548828,308833.0
2010-07-13,35.09259033203125,35.185184478759766,34.35185241699219,34.53703689575195,150697.0
2010-07-14,34.53703689575195,34.53703689575195,34.53703689575195,34.53703689575195,0.0
2010-07-15,34.35185241699219,34.53703689575195,33.88888931274414,33.98147964477539,212153.0
2010-07-18,33.33333206176758,34.53703689575195,33.14814758300781,34.53703689575195,97413.0
2010-07-19,35.185184478759766,35.5555534362793,34.35185241699219,34.53703689575195,287933.0
2010-07-20,34.35185241699219,34.907405853271484,34.35185241699219,34.814815521240234,181861.0
2010-07-21,35.185184478759766,35.185184478759766,34.44444274902344,34.44444274902344,140083.0
2010-07-22,34.53703689575195,34.72222137451172,33.88888931274414,34.166664123535156,186177.0
2010-07-25,34.53703689575195,34.53703689575195,34.166664123535156,34.25925827026367,90553.0
2010-07-26,34.25925827026367,35.09259033203125,34.074073791503906,34.72222137451172,182386.0
2010-07-27,34.72222137451172,36.38888931274414,34.72222137451172,36.11111068725586,565962.0
2010-07-28,36.11111068725586,37.5,36.11111068725586,37.5,268938.0
2010-07-29,37.59259033203125,37.96296310424805,36.38888931274414,37.87036895751953,419783.0
2010-08-01,37.96296310424805,37.96296310424805,37.03703689575195,37.22222137451172,132723.0
2010-08-02,37.22222137451172,37.96296310424805,37.1296272277832,37.5,156809.0
2010-08-03,37.77777862548828,37.77777862548828,37.1296272277832,37.314815521240234,199091.0
2010-08-04,37.5,37.59259033203125,36.11111068725586,37.03703689575195,97502.0
2010-08-05,36.75925827026367,36.75925827026367,36.38888931274414,36.574073791503906,88027.0
2010-08-08,36.574073791503906,36.574073791503906,36.203704833984375,36.203704833984375,93958.0
2010-08-09,36.203704833984375,36.203704833984375,35.74074172973633,35.74074172973633,121536.0
2010-08-10,36.018516540527344,36.018516540527344,35.37036895751953,35.46296310424805,96429.0
2010-08-11,35.27777862548828,37.22222137451172,35.27777862548828,36.11111068725586,994813.0
2010-08-12,36.11111068725586,36.11111068725586,35.27777862548828,35.37036895751953,320609.0
2010-08-15,35.185184478759766,35.46296310424805,34.72222137451172,35.37036895751953,131394.0
2010-08-16,35.46296310424805,35.925926208496094,35.46296310424805,35.83333206176758,159868.0
2010-08-17,35.83333206176758,35.83333206176758,35.5555534362793,35.74074172973633,81980.0
2010-08-18,35.64814758300781,36.38888931274414,35.64814758300781,36.203704833984375,278271.0
2010-08-19,36.38888931274414,36.85185241699219,35.64814758300781,35.925926208496094,186822.0
2010-08-22,35.5555534362793,35.64814758300781,35.09259033203125,35.37036895751953,107245.0
2010-08-23,35.46296310424805,35.5555534362793,35.46296310424805,35.5555534362793,80467.0
2010-08-24,35.64814758300781,35.74074172973633,35.5555534362793,35.64814758300781,45335.0
2010-08-25,35.46296310424805,35.46296310424805,34.35185241699219,34.6296272277832,64051.0
2010-08-26,34.53703689575195,35.185184478759766,34.53703689575195,34.53703689575195,59879.0
2010-08-29,35.185184478759766,35.5555534362793,34.814815521240234,34.907405853271484,74299.0
2010-08-30,35.0,35.185184478759766,35.0,35.09259033203125,47984.0
2010-08-31,35.09259033203125,35.185184478759766,35.09259033203125,35.185184478759766,18580.0
2010-09-01,35.0,35.09259033203125,34.907405853271484,35.09259033203125,14273.0
2010-09-02,35.27777862548828,35.27777862548828,35.0,35.09259033203125,46876.0
2010-09-05,35.37036895751953,35.83333206176758,35.37036895751953,35.64814758300781,75881.0
2010-09-06,35.64814758300781,35.83333206176758,35.64814758300781,35.64814758300781,42587.0
2010-09-07,35.74074172973633,36.11111068725586,35.64814758300781,35.64814758300781,63578.0
2010-09-09,35.64814758300781,35.64814758300781,35.64814758300781,35.64814758300781,0.0
2010-09-12,35.64814758300781,35.64814758300781,35.64814758300781,35.64814758300781,0.0
2010-09-14,35.64814758300781,35.64814758300781,35.64814758300781,35.64814758300781,0.0
2010-09-15,36.203704833984375,36.296295166015625,35.925926208496094,36.203704833984375,76131.0
2010-09-16,36.11111068725586,37.03703689575195,36.11111068725586,36.75925827026367,183557.0
2010-09-19,37.03703689575195,38.24074172973633,37.03703689575195,38.0555534362793,386731.0
2010-09-20,38.0555534362793,39.814815521240234,38.0555534362793,39.6296272277832,553194.0
2010-09-21,39.35185241699219,39.53703689575195,38.425926208496094,38.425926208496094,246179.0
2010-09-22,38.61111068725586,38.88888931274414,37.96296310424805,38.0555534362793,273329.0
2010-09-26,38.61111068725586,38.88888931274414,38.24074172973633,38.24074172973633,165438.0
2010-09-27,38.14814758300781,38.14814758300781,37.77777862548828,37.77777862548828,140504.0
2010-09-28,37.87036895751953,37.96296310424805,37.22222137451172,37.22222137451172,72384.0
2010-09-29,37.22222137451172,37.22222137451172,37.22222137451172,37.22222137451172,0.0
2010-09-30,36.48147964477539,37.1296272277832,36.48147964477539,36.85185241699219,187841.0
2010-10-03,37.22222137451172,37.59259033203125,36.94444274902344,36.94444274902344,209341.0
2010-10-04,37.03703689575195,38.425926208496094,37.03703689575195,38.425926208496094,354559.0
2010-10-05,38.33333206176758,39.074073791503906,38.24074172973633,38.88888931274414,457944.0
2010-10-06,38.703704833984375,39.074073791503906,38.425926208496094,38.425926208496094,160267.0
2010-10-07,38.61111068725586,38.88888931274414,38.14814758300781,38.61111068725586,146277.0
2010-10-10,38.24074172973633,38.703704833984375,38.24074172973633,38.425926208496094,73708.0
2010-10-11,38.518516540527344,39.44444274902344,38.518516540527344,38.88888931274414,188385.0
2010-10-12,38.88888931274414,38.88888931274414,38.24074172973633,38.61111068725586,37752.0
2010-10-13,38.425926208496094,38.425926208496094,37.5,37.96296310424805,33635.0
2010-10-14,38.425926208496094,39.35185241699219,38.33333206176758,39.25925827026367,277669.0
2010-10-17,39.074073791503906,39.166664123535156,38.425926208496094,38.425926208496094,41153.0
2010-10-18,38.61111068725586,39.35185241699219,38.61111068725586,39.25925827026367,355325.0
2010-10-19,39.25925827026367,39.25925827026367,38.796295166015625,38.98147964477539,55931.0
2010-10-20,38.703704833984375,38.703704833984375,37.96296310424805,38.518516540527344,131348.0
2010-10-21,38.425926208496094,38.425926208496094,37.96296310424805,38.0555534362793,19933.0
2010-10-24,37.96296310424805,38.0555534362793,37.685184478759766,37.96296310424805,51214.0
2010-10-25,37.96296310424805,38.518516540527344,37.96296310424805,38.24074172973633,155685.0
2010-10-26,38.14814758300781,38.14814758300781,37.96296310424805,37.96296310424805,280999.0
2010-10-27,37.87036895751953,38.14814758300781,37.77777862548828,37.96296310424805,21578.0
2010-10-28,37.87036895751953,38.33333206176758,37.87036895751953,38.14814758300781,22613.0
2010-10-31,38.14814758300781,38.425926208496094,38.0555534362793,38.14814758300781,31317.0
2010-11-01,38.14814758300781,38.24074172973633,37.77777862548828,37.96296310424805,63511.0
2010-11-02,37.5,37.5,37.22222137451172,37.407405853271484,67401.0
2010-11-03,37.314815521240234,37.407405853271484,36.75925827026367,37.03703689575195,76461.0
2010-11-04,37.03703689575195,37.03703689575195,37.03703689575195,37.03703689575195,0.0
2010-11-07,37.22222137451172,37.22222137451172,36.48147964477539,36.48147964477539,155590.0
2010-11-08,36.94444274902344,36.94444274902344,36.296295166015625,36.296295166015625,96687.0
2010-11-09,36.296295166015625,36.38888931274414,35.83333206176758,36.11111068725586,423216.0
2010-11-10,36.11111068725586,36.203704833984375,35.74074172973633,35.74074172973633,169596.0
2010-11-11,,,,,
2010-11-14,35.74074172973633,35.74074172973633,35.74074172973633,35.74074172973633,0.0
2010-11-18,35.74074172973633,35.74074172973633,35.74074172973633,35.74074172973633,0.0
2010-11-21,35.5555534362793,35.64814758300781,34.53703689575195,34.907405853271484,377828.0
2010-11-22,35.0,35.0,34.44444274902344,35.0,299795.0
2010-11-23,34.72222137451172,35.5555534362793,34.6296272277832,35.37036895751953,561315.0
2010-11-24,35.37036895751953,35.37036895751953,34.907405853271484,35.09259033203125,162710.0
2010-11-25,,,,,
2010-11-28,35.27777862548828,35.925926208496094,35.27777862548828,35.46296310424805,264250.0
2010-11-29,35.64814758300781,35.83333206176758,35.37036895751953,35.37036895751953,310370.0
2010-11-30,35.37036895751953,36.11111068725586,35.37036895751953,36.018516540527344,320761.0
2010-12-01,36.11111068725586,36.38888931274414,35.74074172973633,35.74074172973633,232775.0
2010-12-02,,,,,
2010-12-05,36.48147964477539,36.48147964477539,35.74074172973633,36.203704833984375,146832.0
2010-12-06,36.38888931274414,36.38888931274414,35.925926208496094,36.018516540527344,104743.0
2010-12-07,,,,,
2010-12-08,36.018516540527344,36.11111068725586,35.925926208496094,36.018516540527344,35312.0
2010-12-09,36.018516540527344,36.018516540527344,36.018516540527344,36.018516540527344,0.0
2010-12-12,36.018516540527344,36.574073791503906,35.925926208496094,36.018516540527344,204250.0
2010-12-13,36.203704833984375,36.38888931274414,35.925926208496094,36.203704833984375,214455.0
2010-12-14,36.38888931274414,36.38888931274414,36.018516540527344,36.11111068725586,180783.0
2010-12-15,36.203704833984375,36.296295166015625,35.83333206176758,35.925926208496094,161124.0
2010-12-16,,,,,
2010-12-19,35.925926208496094,36.018516540527344,35.37036895751953,35.46296310424805,271534.0
2010-12-20,35.64814758300781,35.64814758300781,35.27777862548828,35.27777862548828,199507.0
2010-12-21,35.46296310424805,35.74074172973633,35.37036895751953,35.46296310424805,384063.0
2010-12-22,35.5555534362793,36.11111068725586,35.46296310424805,36.018516540527344,530889.0
2010-12-23,36.018516540527344,36.018516540527344,36.018516540527344,36.018516540527344,0.0
2010-12-26,36.38888931274414,36.38888931274414,35.83333206176758,36.018516540527344,278485.0
2010-12-27,36.11111068725586,36.11111068725586,35.64814758300781,35.83333206176758,219418.0
2010-12-28,35.74074172973633,36.203704833984375,35.64814758300781,36.11111068725586,173944.0
2010-12-29,36.018516540527344,36.38888931274414,36.018516540527344,36.11111068725586,156753.0
2010-12-30,,,,,
2011-01-02,36.11111068725586,36.296295166015625,35.83333206176758,36.018516540527344,110895.0
2011-01-03,36.018516540527344,36.11111068725586,35.64814758300781,35.925926208496094,772976.0
2011-01-04,35.925926208496094,36.11111068725586,35.74074172973633,35.925926208496094,545016.0
2011-01-05,35.925926208496094,35.925926208496094,35.37036895751953,35.64814758300781,555218.0
2011-01-06,35.64814758300781,35.64814758300781,35.64814758300781,35.64814758300781,0.0
2011-01-09,35.5555534362793,35.64814758300781,35.46296310424805,35.5555534362793,116265.0
2011-01-10,35.5555534362793,35.83333206176758,35.46296310424805,35.46296310424805,221963.0
2011-01-11,35.5555534362793,35.74074172973633,35.5555534362793,35.64814758300781,137851.0
2011-01-12,35.64814758300781,37.5,35.64814758300781,37.22222137451172,1734391.0
2011-01-13,,,,,
2011-01-16,37.03703689575195,37.77777862548828,37.03703689575195,37.314815521240234,958219.0
2011-01-17,37.1296272277832,37.59259033203125,37.1296272277832,37.314815521240234,392892.0
2011-01-18,37.1296272277832,37.22222137451172,36.574073791503906,36.85185241699219,292685.0
2011-01-19,36.11111068725586,36.85185241699219,35.64814758300781,36.85185241699219,492213.0
2011-01-20,,,,,
2011-01-23,36.85185241699219,37.1296272277832,36.666664123535156,36.85185241699219,425657.0
2011-01-24,36.94444274902344,36.94444274902344,36.38888931274414,36.85185241699219,464807.0
2011-01-25,36.75925827026367,36.75925827026367,36.38888931274414,36.666664123535156,191961.0
2011-01-26,36.48147964477539,36.574073791503906,36.296295166015625,36.48147964477539,193235.0
2011-01-27,,,,,
2011-01-30,31.018518447875977,34.44444274902344,31.018518447875977,34.44444274902344,334947.0
2011-01-31,34.44444274902344,35.185184478759766,33.0555534362793,34.25925827026367,427295.0
2011-02-01,34.25925827026367,35.185184478759766,33.98147964477539,34.814815521240234,326463.0
2011-02-02,34.907405853271484,35.46296310424805,34.53703689575195,34.72222137451172,307533.0
2011-02-03,,,,,
2011-02-06,34.814815521240234,35.0,34.72222137451172,34.907405853271484,306852.0
2011-02-07,35.0,35.185184478759766,34.814815521240234,34.814815521240234,262243.0
2011-02-08,34.814815521240234,35.0,34.53703689575195,34.53703689575195,285147.0
2011-02-09,34.6296272277832,34.6296272277832,34.25925827026367,34.44444274902344,181766.0
2011-02-10,,,,,
2011-02-13,34.72222137451172,34.814815521240234,33.0555534362793,34.53703689575195,183560.0
2011-02-14,34.53703689575195,34.53703689575195,34.25925827026367,34.25925827026367,209646.0
2011-02-15,34.35185241699219,34.44444274902344,34.166664123535156,34.25925827026367,229710.0
2011-02-16,34.166664123535156,34.166664123535156,33.33333206176758,33.703704833984375,222059.0
2011-02-17,33.703704833984375,33.703704833984375,33.703704833984375,33.703704833984375,0.0
2011-02-20,33.33333206176758,33.61111068725586,32.87036895751953,32.87036895751953,107828.0
2011-02-21,32.87036895751953,32.96296310424805,32.407405853271484,32.5,94373.0
2011-02-22,32.407405853271484,32.407405853271484,31.481481552124023,31.759258270263672,514409.0
2011-02-23,31.851850509643555,32.407405853271484,31.018518447875977,31.018518447875977,498977.0
2011-02-24,31.018518447875977,31.018518447875977,31.018518447875977,31.018518447875977,0.0
2011-02-27,31.296295166015625,31.481481552124023,28.05555534362793,29.44444465637207,725039.0
2011-02-28,29.259258270263672,29.72222137451172,28.240739822387695,29.44444465637207,342650.0
2011-03-01,29.629629135131836,29.629629135131836,26.574073791503906,26.66666603088379,724872.0
2011-03-02,25.0,25.92592430114746,24.074073791503906,25.0,650870.0
2011-03-03,25.0,25.0,25.0,25.0,0.0
2011-03-06,28.240739822387695,28.42592430114746,25.92592430114746,27.870370864868164,385341.0
2011-03-07,27.870370864868164,29.537036895751953,26.851850509643555,29.16666603088379,583428.0
2011-03-08,28.981481552124023,30.27777671813965,28.981481552124023,30.092592239379883,341004.0
2011-03-09,30.27777671813965,31.018518447875977,29.629629135131836,30.92592430114746,397528.0
2011-03-10,,,,,
2011-03-13,31.66666603088379,32.03703689575195,31.018518447875977,31.296295166015625,315561.0
2011-03-14,30.55555534362793,31.018518447875977,29.907407760620117,30.55555534362793,254038.0
2011-03-15,28.888887405395508,30.27777671813965,28.888887405395508,29.629629135131836,461202.0
2011-03-16,29.8148136138916,30.740739822387695,29.537036895751953,30.462961196899414,458049.0
2011-03-17,,,,,
2011-03-20,31.574073791503906,31.851850509643555,30.92592430114746,30.92592430114746,865089.0
2011-03-21,,,,,
2011-03-22,31.203702926635742,31.388887405395508,31.018518447875977,31.203702926635742,522650.0
2011-03-23,31.11111068725586,31.203702926635742,30.740739822387695,30.833332061767578,416403.0
2011-03-24,30.833332061767578,30.833332061767578,30.833332061767578,30.833332061767578,0.0
2011-03-27,31.759258270263672,31.94444465637207,31.296295166015625,31.481481552124023,719325.0
2011-03-28,31.388887405395508,31.851850509643555,31.296295166015625,31.574073791503906,485647.0
2011-03-29,31.574073791503906,31.759258270263672,31.203702926635742,31.481481552124023,673072.0
2011-03-30,31.574073791503906,31.574073791503906,31.018518447875977,31.203702926635742,941738.0
2011-03-31,,,,,
2011-04-03,31.759258270263672,32.77777862548828,31.388887405395508,32.407405853271484,1685845.0
2011-04-04,32.5,32.685184478759766,31.94444465637207,32.1296272277832,708285.0
2011-04-05,31.94444465637207,32.22222137451172,31.296295166015625,31.66666603088379,552003.0
2011-04-06,31.66666603088379,32.407405853271484,31.481481552124023,32.407405853271484,421666.0
2011-04-07,,,,,
2011-04-10,32.407405853271484,32.407405853271484,32.407405853271484,32.407405853271484,0.0
2011-04-11,33.14814758300781,33.24074172973633,32.77777862548828,32.87036895751953,703526.0
2011-04-12,32.87036895751953,32.96296310424805,32.59259033203125,32.59259033203125,378691.0
2011-04-13,32.407405853271484,32.685184478759766,32.22222137451172,32.5,302870.0
2011-04-14,32.5,32.5,32.5,32.5,0.0
2011-04-17,33.14814758300781,33.61111068725586,32.87036895751953,32.96296310424805,942187.0
2011-04-18,32.96296310424805,33.14814758300781,32.77777862548828,32.87036895751953,376952.0
2011-04-19,33.33333206176758,33.33333206176758,32.407405853271484,32.59259033203125,779653.0
2011-04-20,32.5,32.5,31.481481552124023,32.03703689575195,1043623.0
2011-04-21,,,,,
2011-04-24,32.407405853271484,33.0555534362793,32.407405853271484,32.77777862548828,412202.0
2011-04-25,32.87036895751953,33.14814758300781,32.77777862548828,33.14814758300781,342585.0
2011-04-26,33.14814758300781,33.703704833984375,33.0555534362793,33.518516540527344,655592.0
2011-04-27,33.518516540527344,33.88888931274414,33.24074172973633,33.518516540527344,648206.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,31.94444465637207,32.407405853271484,31.851850509643555,32.407405853271484,436375.0
2011-05-03,32.314815521240234,32.314815521240234,32.03703689575195,32.1296272277832,147631.0
2011-05-04,32.22222137451172,32.22222137451172,31.851850509643555,31.94444465637207,253792.0
2011-05-05,31.94444465637207,31.94444465637207,31.94444465637207,31.94444465637207,0.0
2011-05-08,31.66666603088379,31.851850509643555,31.296295166015625,31.66666603088379,429030.0
2011-05-09,31.851850509643555,32.03703689575195,31.759258270263672,31.94444465637207,541643.0
2011-05-10,32.03703689575195,32.1296272277832,31.851850509643555,31.94444465637207,431159.0
2011-05-11,31.94444465637207,32.314815521240234,31.851850509643555,31.94444465637207,807817.0
2011-05-12,,,,,
2011-05-15,31.851850509643555,32.22222137451172,31.574073791503906,31.66666603088379,1057080.0
2011-05-16,31.574073791503906,31.759258270263672,31.296295166015625,31.481481552124023,423367.0
2011-05-17,31.481481552124023,31.759258270263672,31.388887405395508,31.66666603088379,470298.0
2011-05-18,31.759258270263672,31.94444465637207,31.66666603088379,31.851850509643555,482672.0
2011-05-19,,,,,
2011-05-22,33.0555534362793,33.14814758300781,32.1296272277832,32.407405853271484,1324095.0
2011-05-23,32.1296272277832,32.22222137451172,31.66666603088379,31.851850509643555,534557.0
2011-05-24,31.851850509643555,32.03703689575195,31.66666603088379,31.759258270263672,346649.0
2011-05-25,31.481481552124023,31.759258270263672,31.481481552124023,31.574073791503906,427725.0
2011-05-26,,,,,
2011-05-29,32.5,32.87036895751953,32.22222137451172,32.407405853271484,648844.0
2011-05-30,32.59259033203125,32.87036895751953,32.22222137451172,32.5,490766.0
2011-05-31,32.5,32.685184478759766,31.94444465637207,32.407405853271484,833641.0
2011-06-01,32.314815521240234,32.87036895751953,32.22222137451172,32.22222137451172,754721.0
2011-06-02,,,,,
2011-06-05,31.66666603088379,32.03703689575195,31.388887405395508,31.759258270263672,344777.0
2011-06-06,31.94444465637207,32.22222137451172,31.66666603088379,32.1296272277832,162925.0
2011-06-07,32.03703689575195,32.407405853271484,31.66666603088379,31.759258270263672,384098.0
2011-06-08,31.759258270263672,31.94444465637207,31.388887405395508,31.574073791503906,228701.0
2011-06-09,,,,,
2011-06-12,31.574073791503906,31.66666603088379,31.11111068725586,31.388887405395508,239326.0
2011-06-13,31.481481552124023,32.22222137451172,31.481481552124023,31.851850509643555,484783.0
2011-06-14,31.94444465637207,32.1296272277832,31.66666603088379,31.759258270263672,243829.0
2011-06-15,31.94444465637207,32.1296272277832,31.481481552124023,32.03703689575195,300407.0
2011-06-16,,,,,
2011-06-19,31.759258270263672,31.759258270263672,31.11111068725586,31.388887405395508,155364.0
2011-06-20,31.203702926635742,31.481481552124023,31.018518447875977,31.296295166015625,239294.0
2011-06-21,31.388887405395508,32.03703689575195,31.388887405395508,31.94444465637207,444931.0
2011-06-22,31.94444465637207,32.22222137451172,31.66666603088379,31.94444465637207,194083.0
2011-06-23,,,,,
2011-06-26,32.03703689575195,32.59259033203125,31.94444465637207,32.5,503176.0
2011-06-27,32.59259033203125,32.59259033203125,32.22222137451172,32.314815521240234,247653.0
2011-06-28,32.314815521240234,32.314815521240234,31.94444465637207,31.94444465637207,450501.0
2011-06-29,32.03703689575195,32.22222137451172,31.94444465637207,32.03703689575195,235931.0
2011-06-30,,,,,
2011-07-03,32.77777862548828,32.77777862548828,32.407405853271484,32.407405853271484,278100.0
2011-07-04,32.407405853271484,32.5,32.22222137451172,32.314815521240234,237852.0
2011-07-05,32.314815521240234,32.77777862548828,32.22222137451172,32.5,165056.0
2011-07-06,32.407405853271484,32.5,32.1296272277832,32.314815521240234,151340.0
2011-07-07,,,,,
2011-07-10,32.314815521240234,32.407405853271484,32.03703689575195,32.407405853271484,103677.0
2011-07-11,32.314815521240234,32.314815521240234,32.03703689575195,32.1296272277832,273924.0
2011-07-12,31.94444465637207,32.03703689575195,31.481481552124023,31.759258270263672,151089.0
2011-07-13,31.574073791503906,31.759258270263672,31.388887405395508,31.66666603088379,101041.0
2011-07-14,,,,,
2011-07-17,31.481481552124023,31.481481552124023,31.018518447875977,31.11111068725586,94712.0
2011-07-18,31.574073791503906,31.759258270263672,30.92592430114746,31.481481552124023,211258.0
2011-07-19,31.66666603088379,31.851850509643555,31.481481552124023,31.851850509643555,210934.0
2011-07-20,31.759258270263672,32.1296272277832,31.574073791503906,31.851850509643555,414478.0
2011-07-21,31.851850509643555,31.851850509643555,31.851850509643555,31.851850509643555,0.0
2011-07-24,32.22222137451172,32.5,32.03703689575195,32.1296272277832,226361.0
2011-07-25,32.03703689575195,32.1296272277832,31.66666603088379,31.66666603088379,120485.0
2011-07-26,31.759258270263672,31.851850509643555,31.66666603088379,31.851850509643555,81864.0
2011-07-27,31.574073791503906,31.66666603088379,31.481481552124023,31.481481552124023,77785.0
2011-07-28,,,,,
2011-07-31,31.11111068725586,31.388887405395508,31.018518447875977,31.11111068725586,83090.0
2011-08-01,31.296295166015625,31.851850509643555,31.11111068725586,31.759258270263672,124195.0
2011-08-02,31.481481552124023,31.574073791503906,31.296295166015625,31.388887405395508,59871.0
2011-08-03,31.018518447875977,31.574073791503906,31.018518447875977,31.481481552124023,86800.0
2011-08-04,,,,,
2011-08-07,29.259258270263672,30.092592239379883,28.703702926635742,29.907407760620117,159223.0
2011-08-08,29.907407760620117,30.55555534362793,29.537036895751953,30.55555534362793,121545.0
2011-08-09,29.537036895751953,30.0,27.5,29.907407760620117,263165.0
2011-08-10,30.370370864868164,30.462961196899414,29.8148136138916,30.092592239379883,212166.0
2011-08-11,,,,,
2011-08-14,30.092592239379883,30.185184478759766,29.8148136138916,29.907407760620117,84156.0
2011-08-15,30.0,30.55555534362793,30.0,30.27777671813965,89290.0
2011-08-16,30.185184478759766,30.185184478759766,29.44444465637207,29.44444465637207,99748.0
2011-08-17,29.16666603088379,29.629629135131836,29.16666603088379,29.629629135131836,80529.0
2011-08-18,,,,,
2011-08-21,28.703702926635742,28.796295166015625,28.333332061767578,28.42592430114746,138265.0
2011-08-22,28.61111068725586,28.61111068725586,28.240739822387695,28.333332061767578,221775.0
2011-08-23,28.518518447875977,28.518518447875977,28.240739822387695,28.333332061767578,104356.0
2011-08-24,28.42592430114746,29.629629135131836,28.240739822387695,29.44444465637207,234590.0
2011-08-25,,,,,
2011-08-28,29.44444465637207,29.44444465637207,29.44444465637207,29.44444465637207,0.0
2011-09-01,29.44444465637207,29.44444465637207,29.44444465637207,29.44444465637207,0.0
2011-09-04,30.092592239379883,30.462961196899414,29.907407760620117,30.185184478759766,97529.0
2011-09-05,30.092592239379883,30.92592430114746,29.8148136138916,30.92592430114746,232176.0
2011-09-06,30.370370864868164,31.203702926635742,29.907407760620117,29.907407760620117,283576.0
2011-09-07,30.27777671813965,30.370370864868164,29.907407760620117,30.0,241635.0
2011-09-08,,,,,
2011-09-11,29.44444465637207,29.44444465637207,29.16666603088379,29.16666603088379,346092.0
2011-09-12,29.16666603088379,29.16666603088379,28.240739822387695,28.42592430114746,615118.0
2011-09-13,28.703702926635742,29.351850509643555,28.518518447875977,29.074073791503906,683771.0
2011-09-14,28.981481552124023,28.981481552124023,28.703702926635742,28.703702926635742,127221.0
2011-09-15,,,,,
2011-09-18,29.44444465637207,29.537036895751953,28.981481552124023,29.074073791503906,261742.0
2011-09-19,29.074073791503906,30.185184478759766,28.703702926635742,29.907407760620117,947005.0
2011-09-20,30.0,30.185184478759766,29.351850509643555,29.72222137451172,967651.0
2011-09-21,29.629629135131836,30.27777671813965,29.629629135131836,29.8148136138916,563151.0
2011-09-22,29.8148136138916,29.8148136138916,29.8148136138916,29.8148136138916,0.0
2011-09-25,29.629629135131836,31.481481552124023,29.537036895751953,31.018518447875977,779937.0
2011-09-26,30.92592430114746,31.66666603088379,30.740739822387695,30.833332061767578,369921.0
2011-09-27,31.11111068725586,31.94444465637207,31.11111068725586,31.851850509643555,445064.0
2011-09-28,31.94444465637207,32.5,31.851850509643555,32.314815521240234,521525.0
2011-09-29,32.314815521240234,32.314815521240234,32.314815521240234,32.314815521240234,0.0
2011-10-02,32.22222137451172,32.96296310424805,32.22222137451172,32.96296310424805,756438.0
2011-10-03,32.59259033203125,32.59259033203125,31.203702926635742,31.203702926635742,484201.0
2011-10-04,30.833332061767578,31.11111068725586,29.8148136138916,30.185184478759766,502365.0
2011-10-05,30.370370864868164,30.648147583007812,29.629629135131836,30.55555534362793,516013.0
2011-10-06,,,,,
2011-10-09,31.11111068725586,31.203702926635742,30.648147583007812,30.833332061767578,181377.0
2011-10-10,30.833332061767578,31.018518447875977,30.740739822387695,30.833332061767578,120132.0
2011-10-11,30.833332061767578,30.833332061767578,30.0,30.092592239379883,531005.0
2011-10-12,30.185184478759766,30.185184478759766,29.72222137451172,29.907407760620117,230122.0
2011-10-13,,,,,
2011-10-16,30.0,30.0,29.72222137451172,29.907407760620117,114632.0
2011-10-17,29.907407760620117,29.907407760620117,29.72222137451172,29.8148136138916,116324.0
2011-10-18,29.72222137451172,29.907407760620117,29.537036895751953,29.907407760620117,217526.0
2011-10-19,29.629629135131836,29.72222137451172,29.16666603088379,29.537036895751953,188277.0
2011-10-20,,,,,
2011-10-23,29.629629135131836,30.0,29.629629135131836,29.907407760620117,230985.0
2011-10-24,29.8148136138916,30.27777671813965,29.8148136138916,30.092592239379883,500837.0
2011-10-25,30.092592239379883,30.092592239379883,29.629629135131836,30.0,207144.0
2011-10-26,29.907407760620117,30.55555534362793,29.907407760620117,30.55555534362793,578225.0
2011-10-27,,,,,
2011-10-30,31.018518447875977,31.018518447875977,30.185184478759766,30.370370864868164,390913.0
2011-10-31,30.370370864868164,30.462961196899414,30.27777671813965,30.27777671813965,77277.0
2011-11-01,30.185184478759766,30.185184478759766,29.72222137451172,30.092592239379883,122661.0
2011-11-02,29.8148136138916,30.185184478759766,29.629629135131836,30.185184478759766,171222.0
2011-11-03,,,,,
2011-11-06,30.185184478759766,30.185184478759766,30.185184478759766,30.185184478759766,0.0
2011-11-10,30.185184478759766,30.185184478759766,30.185184478759766,30.185184478759766,0.0
2011-11-13,30.092592239379883,30.185184478759766,29.8148136138916,30.092592239379883,156600.0
2011-11-14,30.092592239379883,30.185184478759766,30.0,30.0,122371.0
2011-11-15,30.0,30.27777671813965,29.907407760620117,30.27777671813965,140334.0
2011-11-16,30.370370864868164,30.370370864868164,29.8148136138916,29.907407760620117,184692.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,29.537036895751953,29.72222137451172,29.351850509643555,29.537036895751953,536158.0
2011-11-22,29.537036895751953,29.72222137451172,29.44444465637207,29.537036895751953,290431.0
2011-11-23,29.537036895751953,29.537036895751953,29.537036895751953,29.537036895751953,0.0
2011-11-24,29.537036895751953,29.537036895751953,29.537036895751953,29.537036895751953,0.0
2011-11-27,29.44444465637207,29.629629135131836,29.351850509643555,29.351850509643555,251404.0
2011-11-28,29.537036895751953,29.8148136138916,29.537036895751953,29.537036895751953,231766.0
2011-11-29,29.537036895751953,29.8148136138916,29.44444465637207,29.629629135131836,224998.0
2011-11-30,29.629629135131836,29.8148136138916,29.537036895751953,29.72222137451172,150224.0
2011-12-01,,,,,
2011-12-04,30.0,30.27777671813965,30.0,30.185184478759766,133226.0
2011-12-05,30.185184478759766,30.462961196899414,29.907407760620117,30.0,267300.0
2011-12-06,30.092592239379883,30.27777671813965,29.907407760620117,30.092592239379883,313080.0
2011-12-07,30.092592239379883,30.092592239379883,29.72222137451172,29.8148136138916,255681.0
2011-12-08,,,,,
2011-12-11,30.092592239379883,30.55555534362793,30.092592239379883,30.370370864868164,351582.0
2011-12-12,30.462961196899414,30.55555534362793,30.185184478759766,30.27777671813965,237821.0
2011-12-13,30.370370864868164,31.94444465637207,30.092592239379883,30.370370864868164,1248410.0
2011-12-14,30.740739822387695,31.203702926635742,30.648147583007812,30.833332061767578,485481.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,31.296295166015625,31.574073791503906,31.11111068725586,31.388887405395508,243482.0
2011-12-20,31.296295166015625,31.66666603088379,31.11111068725586,31.388887405395508,332148.0
2011-12-21,31.481481552124023,32.314815521240234,31.388887405395508,32.22222137451172,480751.0
2011-12-22,32.22222137451172,32.22222137451172,32.22222137451172,32.22222137451172,0.0
2011-12-25,32.1296272277832,33.33333206176758,32.1296272277832,33.33333206176758,624972.0
2011-12-26,33.33333206176758,33.796295166015625,32.87036895751953,33.24074172973633,450772.0
2011-12-27,33.24074172973633,33.24074172973633,32.407405853271484,32.77777862548828,293587.0
2011-12-28,32.5,32.685184478759766,32.1296272277832,32.1296272277832,98838.0
2011-12-29,,,,,
2012-01-01,32.5,32.5,32.03703689575195,32.1296272277832,119658.0
2012-01-02,32.22222137451172,32.407405853271484,31.94444465637207,32.407405853271484,148597.0
2012-01-03,32.314815521240234,32.407405853271484,32.22222137451172,32.22222137451172,93974.0
2012-01-04,32.22222137451172,32.407405853271484,32.03703689575195,32.1296272277832,93809.0
2012-01-05,,,,,
2012-01-08,32.314815521240234,32.407405853271484,32.1296272277832,32.1296272277832,86639.0
2012-01-09,32.22222137451172,33.0555534362793,32.1296272277832,32.407405853271484,169777.0
2012-01-10,32.22222137451172,32.407405853271484,32.22222137451172,32.314815521240234,83383.0
2012-01-11,32.22222137451172,32.407405853271484,32.1296272277832,32.407405853271484,152261.0
2012-01-12,,,,,
2012-01-15,32.87036895751953,32.87036895751953,32.5,32.5,89885.0
2012-01-16,32.5,32.87036895751953,31.66666603088379,32.314815521240234,154864.0
2012-01-17,32.22222137451172,32.22222137451172,31.851850509643555,31.94444465637207,54463.0
2012-01-18,31.851850509643555,32.03703689575195,31.851850509643555,31.94444465637207,48785.0
2012-01-19,,,,,
2012-01-22,32.87036895751953,32.87036895751953,32.5,32.59259033203125,52831.0
2012-01-23,32.77777862548828,32.87036895751953,32.5,32.685184478759766,76940.0
2012-01-24,32.685184478759766,33.0555534362793,32.59259033203125,32.59259033203125,117655.0
2012-01-25,32.59259033203125,32.685184478759766,32.1296272277832,32.407405853271484,130676.0
2012-01-26,,,,,
2012-01-29,32.407405853271484,32.407405853271484,32.407405853271484,32.407405853271484,0.0
2012-01-30,32.314815521240234,32.87036895751953,32.22222137451172,32.87036895751953,354326.0
2012-01-31,32.96296310424805,34.35185241699219,32.87036895751953,33.98147964477539,974461.0
2012-02-01,33.98147964477539,36.203704833984375,33.98147964477539,35.37036895751953,863478.0
2012-02-02,35.37036895751953,35.37036895751953,35.37036895751953,35.37036895751953,0.0
2012-02-05,37.1296272277832,37.87036895751953,35.185184478759766,35.27777862548828,391712.0
2012-02-06,35.46296310424805,35.46296310424805,34.35185241699219,35.37036895751953,287904.0
2012-02-07,35.185184478759766,35.925926208496094,35.185184478759766,35.74074172973633,119206.0
2012-02-08,35.64814758300781,37.03703689575195,35.37036895751953,35.64814758300781,636698.0
2012-02-09,,,,,
2012-02-12,35.74074172973633,35.83333206176758,35.185184478759766,35.46296310424805,287172.0
2012-02-13,35.37036895751953,35.83333206176758,35.37036895751953,35.83333206176758,48024.0
2012-02-14,35.925926208496094,35.925926208496094,35.46296310424805,35.46296310424805,101437.0
2012-02-15,35.925926208496094,36.11111068725586,35.74074172973633,35.74074172973633,113320.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,36.11111068725586,36.11111068725586,35.37036895751953,35.5555534362793,282022.0
2012-02-21,35.46296310424805,36.018516540527344,35.46296310424805,35.925926208496094,117697.0
2012-02-22,35.925926208496094,35.925926208496094,35.925926208496094,35.925926208496094,0.0
2012-02-23,35.925926208496094,35.925926208496094,35.925926208496094,35.925926208496094,0.0
2012-02-26,36.11111068725586,36.11111068725586,35.64814758300781,35.83333206176758,130623.0
2012-02-27,35.64814758300781,35.74074172973633,35.46296310424805,35.74074172973633,221384.0
2012-02-28,35.74074172973633,35.925926208496094,35.46296310424805,35.64814758300781,470728.0
2012-02-29,35.64814758300781,37.22222137451172,35.64814758300781,37.03703689575195,622600.0
2012-03-01,,,,,
2012-03-04,36.85185241699219,38.425926208496094,36.48147964477539,37.87036895751953,1061941.0
2012-03-05,37.77777862548828,38.796295166015625,37.5,37.59259033203125,1001136.0
2012-03-06,37.59259033203125,38.88888931274414,37.5,38.518516540527344,556562.0
2012-03-07,37.96296310424805,38.14814758300781,37.5,37.77777862548828,364259.0
2012-03-08,,,,,
2012-03-11,37.96296310424805,38.33333206176758,37.59259033203125,37.96296310424805,321939.0
2012-03-12,37.87036895751953,38.0555534362793,37.59259033203125,37.77777862548828,208610.0
2012-03-13,37.96296310424805,37.96296310424805,37.407405853271484,37.407405853271484,186512.0
2012-03-14,37.59259033203125,37.77777862548828,37.407405853271484,37.5,138964.0
2012-03-15,,,,,
2012-03-18,38.0555534362793,38.24074172973633,37.96296310424805,38.0555534362793,204082.0
2012-03-19,38.33333206176758,41.11111068725586,38.24074172973633,38.796295166015625,1865755.0
2012-03-20,39.074073791503906,41.018516540527344,38.98147964477539,39.53703689575195,1485413.0
2012-03-21,39.6296272277832,40.27777862548828,38.88888931274414,39.44444274902344,656285.0
2012-03-22,,,,,
2012-03-25,40.0,41.203704833984375,39.72222137451172,40.74074172973633,476388.0
2012-03-26,40.64814758300781,41.48147964477539,40.37036895751953,40.83333206176758,329803.0
2012-03-27,40.925926208496094,41.203704833984375,40.64814758300781,40.64814758300781,281192.0
2012-03-28,40.46296310424805,40.925926208496094,40.0,40.27777862548828,229373.0
2012-03-29,,,,,
2012-04-01,40.185184478759766,40.74074172973633,40.185184478759766,40.74074172973633,67632.0
2012-04-02,40.74074172973633,41.296295166015625,40.74074172973633,40.74074172973633,135866.0
2012-04-03,40.46296310424805,41.018516540527344,40.09259033203125,40.74074172973633,153806.0
2012-04-04,40.64814758300781,40.925926208496094,40.5555534362793,40.74074172973633,128202.0
2012-04-05,,,,,
2012-04-08,41.574073791503906,41.574073791503906,38.796295166015625,40.09259033203125,210719.0
2012-04-09,39.814815521240234,40.37036895751953,39.814815521240234,40.09259033203125,37155.0
2012-04-10,39.907405853271484,39.907405853271484,38.98147964477539,38.98147964477539,132020.0
2012-04-11,38.518516540527344,38.88888931274414,37.314815521240234,38.33333206176758,170472.0
2012-04-12,,,,,
2012-04-15,37.5,37.96296310424805,36.75925827026367,36.75925827026367,172472.0
2012-04-16,36.48147964477539,37.77777862548828,36.48147964477539,36.75925827026367,302600.0
2012-04-17,37.03703689575195,38.33333206176758,37.03703689575195,38.0555534362793,200943.0
2012-04-18,37.96296310424805,38.425926208496094,37.96296310424805,38.0555534362793,45371.0
2012-04-19,,,,,
2012-04-22,39.35185241699219,39.72222137451172,38.98147964477539,39.35185241699219,180981.0
2012-04-23,38.88888931274414,39.166664123535156,38.24074172973633,39.166664123535156,58493.0
2012-04-24,38.98147964477539,39.166664123535156,38.61111068725586,39.166664123535156,54895.0
2012-04-25,38.796295166015625,39.53703689575195,38.703704833984375,39.35185241699219,121222.0
2012-04-26,,,,,
2012-04-29,39.44444274902344,39.6296272277832,39.074073791503906,39.074073791503906,43860.0
2012-04-30,39.35185241699219,39.35185241699219,38.61111068725586,39.35185241699219,42424.0
2012-05-01,38.98147964477539,39.907405853271484,38.98147964477539,39.814815521240234,127019.0
2012-05-02,39.907405853271484,40.5555534362793,39.53703689575195,39.72222137451172,204225.0
2012-05-03,,,,,
2012-05-06,38.98147964477539,39.074073791503906,38.518516540527344,38.703704833984375,44694.0
2012-05-07,38.24074172973633,38.425926208496094,37.5,38.24074172973633,235846.0
2012-05-08,38.24074172973633,39.44444274902344,38.0555534362793,38.796295166015625,166654.0
2012-05-09,38.0555534362793,39.166664123535156,37.96296310424805,38.14814758300781,193340.0
2012-05-10,38.14814758300781,38.14814758300781,38.14814758300781,38.14814758300781,0.0
2012-05-13,38.24074172973633,38.24074172973633,37.685184478759766,37.77777862548828,132004.0
2012-05-14,37.03703689575195,37.314815521240234,36.203704833984375,36.574073791503906,215993.0
2012-05-15,36.203704833984375,37.03703689575195,36.11111068725586,36.11111068725586,152991.0
2012-05-16,35.5555534362793,35.74074172973633,35.185184478759766,35.64814758300781,128187.0
2012-05-17,,,,,
2012-05-20,36.203704833984375,36.203704833984375,35.64814758300781,35.83333206176758,59373.0
2012-05-21,36.203704833984375,36.296295166015625,35.74074172973633,36.296295166015625,51940.0
2012-05-22,36.38888931274414,36.94444274902344,36.38888931274414,36.94444274902344,50949.0
2012-05-23,36.94444274902344,36.94444274902344,36.574073791503906,36.666664123535156,18800.0
2012-05-24,,,,,
2012-05-27,36.85185241699219,36.94444274902344,36.666664123535156,36.85185241699219,97111.0
2012-05-28,36.574073791503906,37.5,36.574073791503906,37.5,165969.0
2012-05-29,37.03703689575195,37.1296272277832,36.666664123535156,37.03703689575195,267633.0
2012-05-30,36.75925827026367,39.72222137451172,36.75925827026367,37.5,330324.0
2012-05-31,,,,,
2012-06-03,36.94444274902344,36.94444274902344,36.11111068725586,36.75925827026367,46049.0
2012-06-04,36.018516540527344,38.796295166015625,35.925926208496094,38.796295166015625,88541.0
2012-06-05,38.703704833984375,39.25925827026367,38.425926208496094,39.166664123535156,170186.0
2012-06-06,39.35185241699219,39.6296272277832,38.425926208496094,38.88888931274414,87388.0
2012-06-07,,,,,
2012-06-10,38.61111068725586,38.88888931274414,38.61111068725586,38.703704833984375,27318.0
2012-06-11,38.796295166015625,38.88888931274414,38.703704833984375,38.88888931274414,32432.0
2012-06-12,38.703704833984375,38.796295166015625,38.425926208496094,38.703704833984375,67085.0
2012-06-13,38.425926208496094,38.703704833984375,38.33333206176758,38.703704833984375,67113.0
2012-06-14,,,,,
2012-06-17,38.88888931274414,38.88888931274414,38.703704833984375,38.88888931274414,35873.0
2012-06-18,38.88888931274414,38.98147964477539,38.425926208496094,38.61111068725586,138274.0
2012-06-19,38.33333206176758,38.61111068725586,37.96296310424805,38.61111068725586,130655.0
2012-06-20,38.14814758300781,38.61111068725586,38.0555534362793,38.61111068725586,111283.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,38.61111068725586,38.61111068725586,38.61111068725586,38.61111068725586,0.0
2012-06-26,38.61111068725586,38.61111068725586,38.61111068725586,38.61111068725586,0.0
2012-06-27,38.61111068725586,38.61111068725586,38.61111068725586,38.61111068725586,0.0
2012-06-28,38.61111068725586,38.61111068725586,38.61111068725586,38.61111068725586,0.0
2012-07-01,38.61111068725586,38.61111068725586,38.61111068725586,38.61111068725586,0.0
2012-07-02,37.22222137451172,37.314815521240234,36.94444274902344,36.94444274902344,80537.0
2012-07-03,37.03703689575195,37.22222137451172,36.574073791503906,36.85185241699219,121728.0
2012-07-04,36.75925827026367,36.94444274902344,36.574073791503906,36.574073791503906,35644.0
2012-07-05,,,,,
2012-07-08,36.666664123535156,37.03703689575195,36.574073791503906,37.03703689575195,54409.0
2012-07-09,36.94444274902344,36.94444274902344,36.11111068725586,36.38888931274414,106114.0
2012-07-10,36.203704833984375,36.48147964477539,35.925926208496094,36.48147964477539,36154.0
2012-07-11,35.925926208496094,36.48147964477539,35.46296310424805,36.48147964477539,28054.0
2012-07-12,,,,,
2012-07-15,36.11111068725586,36.48147964477539,35.925926208496094,36.11111068725586,24782.0
2012-07-16,36.11111068725586,36.38888931274414,35.64814758300781,36.11111068725586,29752.0
2012-07-17,35.925926208496094,36.11111068725586,35.74074172973633,36.11111068725586,31161.0
2012-07-18,35.925926208496094,36.203704833984375,35.83333206176758,36.203704833984375,74659.0
2012-07-19,,,,,
2012-07-22,35.64814758300781,36.574073791503906,35.64814758300781,36.203704833984375,88810.0
2012-07-23,36.11111068725586,36.666664123535156,36.018516540527344,36.11111068725586,71017.0
2012-07-24,36.11111068725586,36.296295166015625,36.11111068725586,36.203704833984375,48142.0
2012-07-25,36.296295166015625,36.296295166015625,36.203704833984375,36.203704833984375,14771.0
2012-07-26,,,,,
2012-07-29,36.38888931274414,36.666664123535156,36.38888931274414,36.574073791503906,15847.0
2012-07-30,36.574073791503906,36.94444274902344,36.574073791503906,36.85185241699219,35879.0
2012-07-31,36.574073791503906,37.03703689575195,36.574073791503906,37.03703689575195,38605.0
2012-08-01,37.22222137451172,37.5,36.94444274902344,37.22222137451172,96007.0
2012-08-02,,,,,
2012-08-05,37.407405853271484,37.77777862548828,37.22222137451172,37.22222137451172,43578.0
2012-08-06,37.1296272277832,37.5,37.03703689575195,37.03703689575195,155095.0
2012-08-07,37.03703689575195,37.314815521240234,36.574073791503906,36.666664123535156,108974.0
2012-08-08,36.666664123535156,36.666664123535156,36.11111068725586,36.11111068725586,60841.0
2012-08-09,,,,,
2012-08-12,36.203704833984375,36.203704833984375,35.64814758300781,35.74074172973633,246993.0
2012-08-13,35.64814758300781,35.74074172973633,35.46296310424805,35.46296310424805,214066.0
2012-08-14,35.64814758300781,35.64814758300781,35.27777862548828,35.5555534362793,106091.0
2012-08-15,35.46296310424805,36.018516540527344,35.46296310424805,36.018516540527344,93237.0
2012-08-16,,,,,
2012-08-19,36.018516540527344,36.018516540527344,36.018516540527344,36.018516540527344,0.0
2012-08-23,36.018516540527344,36.018516540527344,36.018516540527344,36.018516540527344,0.0
2012-08-26,36.296295166015625,36.666664123535156,36.296295166015625,36.666664123535156,81437.0
2012-08-27,36.38888931274414,36.666664123535156,36.38888931274414,36.666664123535156,50898.0
2012-08-28,36.48147964477539,37.03703689575195,36.38888931274414,36.85185241699219,210763.0
2012-08-29,36.75925827026367,37.77777862548828,36.574073791503906,37.77777862548828,184562.0
2012-08-30,,,,,
2012-09-02,38.425926208496094,38.88888931274414,38.33333206176758,38.703704833984375,139547.0
2012-09-03,38.88888931274414,38.88888931274414,38.518516540527344,38.518516540527344,109223.0
2012-09-04,38.33333206176758,38.33333206176758,37.77777862548828,38.0555534362793,69595.0
2012-09-05,,,,,
2012-09-06,38.0555534362793,38.0555534362793,38.0555534362793,38.0555534362793,0.0
2012-09-09,38.14814758300781,38.14814758300781,37.96296310424805,37.96296310424805,29868.0
2012-09-10,38.14814758300781,40.46296310424805,38.14814758300781,39.814815521240234,167535.0
2012-09-11,38.88888931274414,39.814815521240234,38.88888931274414,39.72222137451172,165139.0
2012-09-12,39.35185241699219,39.53703689575195,39.166664123535156,39.166664123535156,82972.0
2012-09-13,,,,,
2012-09-16,39.166664123535156,40.27777862548828,38.98147964477539,39.166664123535156,92182.0
2012-09-17,39.35185241699219,39.72222137451172,39.35185241699219,39.53703689575195,27450.0
2012-09-18,39.6296272277832,39.72222137451172,39.166664123535156,39.6296272277832,41638.0
2012-09-19,39.53703689575195,39.53703689575195,38.796295166015625,38.88888931274414,23708.0
2012-09-20,,,,,
2012-09-24,37.407405853271484,37.407405853271484,36.75925827026367,37.03703689575195,29478.0
2012-09-25,36.85185241699219,37.407405853271484,36.85185241699219,36.94444274902344,36613.0
2012-09-26,36.85185241699219,36.85185241699219,36.11111068725586,36.11111068725586,39659.0
2012-09-27,,,,,
2012-09-30,35.83333206176758,36.75925827026367,35.83333206176758,36.574073791503906,79518.0
2012-10-01,36.574073791503906,37.59259033203125,36.574073791503906,36.85185241699219,18264.0
2012-10-02,36.574073791503906,39.166664123535156,36.574073791503906,39.166664123535156,55724.0
2012-10-03,38.425926208496094,38.518516540527344,37.59259033203125,37.96296310424805,80998.0
2012-10-04,,,,,
2012-10-07,37.314815521240234,37.59259033203125,37.314815521240234,37.407405853271484,36157.0
2012-10-08,37.03703689575195,37.314815521240234,36.666664123535156,36.75925827026367,40859.0
2012-10-09,36.85185241699219,37.03703689575195,36.574073791503906,36.85185241699219,124350.0
2012-10-10,36.574073791503906,36.85185241699219,36.38888931274414,36.574073791503906,81288.0
2012-10-11,,,,,
2012-10-14,36.48147964477539,37.03703689575195,36.48147964477539,36.666664123535156,82730.0
2012-10-15,36.666664123535156,37.22222137451172,36.574073791503906,37.1296272277832,16316.0
2012-10-16,37.03703689575195,37.87036895751953,37.03703689575195,37.5,34609.0
2012-10-17,37.1296272277832,37.96296310424805,37.1296272277832,37.96296310424805,25101.0
2012-10-18,,,,,
2012-10-21,37.03703689575195,37.03703689575195,36.48147964477539,36.666664123535156,360204.0
2012-10-22,36.48147964477539,36.574073791503906,36.11111068725586,36.11111068725586,40174.0
2012-10-23,35.925926208496094,36.666664123535156,35.925926208496094,36.666664123535156,61631.0
2012-10-24,36.48147964477539,36.48147964477539,36.38888931274414,36.38888931274414,11076.0
2012-10-25,,,,,
2012-10-28,36.38888931274414,36.38888931274414,36.38888931274414,36.38888931274414,0.0
2012-11-01,36.38888931274414,36.38888931274414,36.38888931274414,36.38888931274414,0.0
2012-11-04,36.296295166015625,36.296295166015625,35.925926208496094,36.11111068725586,132526.0
2012-11-05,36.11111068725586,36.203704833984375,36.018516540527344,36.203704833984375,26307.0
2012-11-06,36.203704833984375,36.574073791503906,36.11111068725586,36.574073791503906,70400.0
2012-11-07,36.296295166015625,36.38888931274414,36.11111068725586,36.11111068725586,119506.0
2012-11-08,,,,,
2012-11-11,36.11111068725586,36.296295166015625,35.925926208496094,36.296295166015625,47112.0
2012-11-12,36.11111068725586,36.203704833984375,36.018516540527344,36.018516540527344,16595.0
2012-11-13,35.925926208496094,36.018516540527344,35.83333206176758,35.925926208496094,15887.0
2012-11-14,35.74074172973633,35.74074172973633,35.09259033203125,35.37036895751953,104031.0
2012-11-15,,,,,
2012-11-18,35.185184478759766,35.185184478759766,34.72222137451172,34.814815521240234,68699.0
2012-11-19,35.0,35.0,34.53703689575195,34.53703689575195,44892.0
2012-11-20,34.72222137451172,34.72222137451172,34.074073791503906,34.44444274902344,75443.0
2012-11-21,34.25925827026367,34.25925827026367,33.518516540527344,33.98147964477539,57906.0
2012-11-22,,,,,
2012-11-25,33.98147964477539,33.98147964477539,32.407405853271484,32.77777862548828,60172.0
2012-11-26,33.33333206176758,33.33333206176758,32.407405853271484,32.77777862548828,47788.0
2012-11-27,32.77777862548828,33.0555534362793,32.685184478759766,32.87036895751953,41165.0
2012-11-28,32.77777862548828,33.0555534362793,32.77777862548828,32.96296310424805,45801.0
2012-11-29,,,,,
2012-12-02,32.96296310424805,32.96296310424805,32.96296310424805,32.96296310424805,0.0
2012-12-03,34.25925827026367,34.35185241699219,34.166664123535156,34.25925827026367,81551.0
2012-12-04,34.25925827026367,34.25925827026367,34.166664123535156,34.166664123535156,6129.0
2012-12-05,34.35185241699219,37.03703689575195,34.35185241699219,36.203704833984375,136560.0
2012-12-06,36.203704833984375,36.203704833984375,36.203704833984375,36.203704833984375,0.0
2012-12-09,36.203704833984375,36.203704833984375,36.203704833984375,36.203704833984375,0.0
2012-12-10,36.296295166015625,36.75925827026367,36.018516540527344,36.296295166015625,26691.0
2012-12-11,36.11111068725586,36.11111068725586,36.11111068725586,36.11111068725586,3579.0
2012-12-12,36.11111068725586,37.03703689575195,36.11111068725586,36.11111068725586,99471.0
2012-12-13,36.11111068725586,36.11111068725586,36.11111068725586,36.11111068725586,0.0
2012-12-16,36.11111068725586,36.11111068725586,36.11111068725586,36.11111068725586,0.0
2012-12-17,36.574073791503906,36.574073791503906,36.48147964477539,36.48147964477539,10088.0
2012-12-18,36.48147964477539,36.85185241699219,36.018516540527344,36.018516540527344,44749.0
2012-12-19,36.11111068725586,36.574073791503906,36.11111068725586,36.203704833984375,5903.0
2012-12-20,36.203704833984375,36.203704833984375,36.203704833984375,36.203704833984375,0.0
2012-12-23,36.203704833984375,36.203704833984375,36.203704833984375,36.203704833984375,0.0
2012-12-24,36.296295166015625,36.296295166015625,35.64814758300781,36.11111068725586,130392.0
2012-12-25,36.11111068725586,36.296295166015625,36.11111068725586,36.11111068725586,33072.0
2012-12-26,35.74074172973633,36.11111068725586,35.74074172973633,36.018516540527344,14825.0
2012-12-27,36.018516540527344,36.018516540527344,36.018516540527344,36.018516540527344,0.0
2012-12-30,36.018516540527344,36.018516540527344,36.018516540527344,36.018516540527344,0.0
2012-12-31,35.925926208496094,36.11111068725586,35.74074172973633,36.11111068725586,11699.0
2013-01-01,36.11111068725586,36.94444274902344,36.018516540527344,36.203704833984375,66542.0
2013-01-02,36.11111068725586,36.574073791503906,36.018516540527344,36.11111068725586,46945.0
2013-01-03,36.11111068725586,36.11111068725586,36.11111068725586,36.11111068725586,0.0
2013-01-06,36.11111068725586,36.11111068725586,36.11111068725586,36.11111068725586,0.0
2013-01-07,36.018516540527344,36.018516540527344,35.64814758300781,35.64814758300781,159256.0
2013-01-08,35.925926208496094,36.296295166015625,35.64814758300781,35.925926208496094,89595.0
2013-01-09,35.83333206176758,36.296295166015625,35.74074172973633,36.296295166015625,115710.0
2013-01-10,36.296295166015625,36.296295166015625,36.296295166015625,36.296295166015625,0.0
2013-01-13,36.296295166015625,36.296295166015625,36.296295166015625,36.296295166015625,0.0
2013-01-14,36.203704833984375,36.85185241699219,35.83333206176758,36.296295166015625,193840.0
2013-01-15,36.296295166015625,36.296295166015625,34.814815521240234,35.64814758300781,192672.0
2013-01-16,35.64814758300781,35.83333206176758,35.46296310424805,35.74074172973633,16621.0
2013-01-17,35.74074172973633,35.74074172973633,35.74074172973633,35.74074172973633,0.0
2013-01-20,35.74074172973633,35.74074172973633,35.74074172973633,35.74074172973633,0.0
2013-01-21,35.5555534362793,35.64814758300781,34.53703689575195,34.53703689575195,158141.0
2013-01-22,34.907405853271484,35.0,34.35185241699219,34.907405853271484,95194.0
2013-01-23,34.72222137451172,35.0,34.6296272277832,34.907405853271484,25070.0
2013-01-24,34.907405853271484,34.907405853271484,34.907405853271484,34.907405853271484,0.0
2013-01-27,34.907405853271484,34.907405853271484,34.907405853271484,34.907405853271484,0.0
2013-01-28,34.53703689575195,34.814815521240234,34.25925827026367,34.814815521240234,64436.0
2013-01-29,34.53703689575195,35.09259033203125,34.53703689575195,34.72222137451172,56859.0
2013-01-30,34.814815521240234,35.37036895751953,34.72222137451172,34.72222137451172,174376.0
2013-01-31,34.72222137451172,34.72222137451172,34.72222137451172,34.72222137451172,0.0
2013-02-03,34.72222137451172,34.72222137451172,34.72222137451172,34.72222137451172,0.0
2013-02-04,35.185184478759766,35.74074172973633,34.907405853271484,34.907405853271484,275853.0
2013-02-05,34.814815521240234,34.814815521240234,34.074073791503906,34.6296272277832,165501.0
2013-02-06,34.814815521240234,34.907405853271484,34.166664123535156,34.25925827026367,197696.0
2013-02-07,34.25925827026367,34.25925827026367,34.25925827026367,34.25925827026367,0.0
2013-02-10,34.25925827026367,34.25925827026367,34.25925827026367,34.25925827026367,0.0
2013-02-11,34.166664123535156,34.25925827026367,33.703704833984375,34.25925827026367,299137.0
2013-02-12,34.25925827026367,34.6296272277832,34.25925827026367,34.53703689575195,177103.0
2013-02-13,34.6296272277832,34.6296272277832,33.98147964477539,34.166664123535156,199830.0
2013-02-14,34.166664123535156,34.166664123535156,34.166664123535156,34.166664123535156,0.0
2013-02-17,34.166664123535156,34.166664123535156,34.166664123535156,34.166664123535156,0.0
2013-02-18,34.25925827026367,34.35185241699219,34.166664123535156,34.25925827026367,50555.0
2013-02-19,34.25925827026367,34.53703689575195,34.166664123535156,34.53703689575195,60207.0
2013-02-20,34.35185241699219,34.72222137451172,34.35185241699219,34.72222137451172,47828.0
2013-02-21,34.72222137451172,34.72222137451172,34.72222137451172,34.72222137451172,0.0
2013-02-24,34.72222137451172,34.72222137451172,34.72222137451172,34.72222137451172,0.0
2013-02-25,34.53703689575195,34.6296272277832,34.44444274902344,34.44444274902344,37778.0
2013-02-26,34.72222137451172,34.72222137451172,34.166664123535156,34.35185241699219,66872.0
2013-02-27,34.25925827026367,34.44444274902344,34.25925827026367,34.35185241699219,13106.0
2013-02-28,34.35185241699219,34.35185241699219,34.35185241699219,34.35185241699219,0.0
2013-03-03,34.35185241699219,34.35185241699219,34.35185241699219,34.35185241699219,0.0
2013-03-04,34.166664123535156,34.25925827026367,33.98147964477539,34.166664123535156,18779.0
2013-03-05,34.166664123535156,34.35185241699219,34.166664123535156,34.25925827026367,45851.0
2013-03-06,34.25925827026367,34.44444274902344,34.166664123535156,34.166664123535156,131925.0
2013-03-07,34.166664123535156,34.166664123535156,34.166664123535156,34.166664123535156,0.0
2013-03-10,34.166664123535156,34.166664123535156,34.166664123535156,34.166664123535156,0.0
2013-03-11,34.44444274902344,35.925926208496094,34.44444274902344,35.46296310424805,455076.0
2013-03-12,35.5555534362793,35.74074172973633,35.185184478759766,35.37036895751953,110096.0
2013-03-13,35.09259033203125,36.94444274902344,35.09259033203125,36.38888931274414,479049.0
2013-03-14,36.38888931274414,36.38888931274414,36.38888931274414,36.38888931274414,0.0
2013-03-17,36.666664123535156,36.666664123535156,36.11111068725586,36.48147964477539,182459.0
2013-03-18,36.018516540527344,36.574073791503906,36.018516540527344,36.574073791503906,51981.0
2013-03-19,36.574073791503906,36.574073791503906,35.925926208496094,36.48147964477539,271475.0
2013-03-20,36.11111068725586,36.296295166015625,35.925926208496094,36.296295166015625,91356.0
2013-03-21,,,,,
2013-03-24,36.11111068725586,36.574073791503906,36.11111068725586,36.11111068725586,86813.0
2013-03-25,36.666664123535156,38.88888931274414,36.666664123535156,37.685184478759766,363294.0
2013-03-26,37.5,38.703704833984375,37.5,38.703704833984375,161550.0
2013-03-27,38.61111068725586,38.703704833984375,38.14814758300781,38.14814758300781,39764.0
2013-03-28,,,,,
2013-03-31,37.5,37.59259033203125,37.5,37.59259033203125,83328.0
2013-04-01,37.59259033203125,38.88888931274414,37.59259033203125,38.796295166015625,145281.0
2013-04-02,38.703704833984375,38.703704833984375,37.96296310424805,38.518516540527344,123534.0
2013-04-03,38.703704833984375,38.703704833984375,38.24074172973633,38.61111068725586,105351.0
2013-04-04,,,,,
2013-04-07,38.33333206176758,38.703704833984375,38.33333206176758,38.518516540527344,21602.0
2013-04-08,38.518516540527344,38.88888931274414,38.518516540527344,38.703704833984375,102394.0
2013-04-09,38.518516540527344,38.98147964477539,38.24074172973633,38.796295166015625,78253.0
2013-04-10,38.88888931274414,38.98147964477539,38.796295166015625,38.796295166015625,183967.0
2013-04-11,,,,,
2013-04-14,38.88888931274414,38.98147964477539,38.703704833984375,38.796295166015625,50607.0
2013-04-15,38.88888931274414,39.166664123535156,38.796295166015625,38.88888931274414,64767.0
2013-04-16,38.703704833984375,38.88888931274414,38.703704833984375,38.703704833984375,45564.0
2013-04-17,38.703704833984375,39.35185241699219,38.703704833984375,39.25925827026367,170187.0
2013-04-18,,,,,
2013-04-21,40.37036895751953,40.64814758300781,39.814815521240234,40.09259033203125,78254.0
2013-04-22,40.09259033203125,42.1296272277832,40.0,41.666664123535156,224017.0
2013-04-23,40.09259033203125,40.37036895751953,39.72222137451172,39.814815521240234,259961.0
2013-04-24,39.814815521240234,39.907405853271484,39.44444274902344,39.814815521240234,120233.0
2013-04-25,,,,,
2013-04-28,39.44444274902344,39.6296272277832,39.166664123535156,39.53703689575195,34024.0
2013-04-29,39.53703689575195,39.6296272277832,39.25925827026367,39.35185241699219,77468.0
2013-04-30,39.166664123535156,39.35185241699219,39.166664123535156,39.25925827026367,74482.0
2013-05-01,38.98147964477539,39.25925827026367,38.14814758300781,38.88888931274414,58514.0
2013-05-02,38.88888931274414,38.88888931274414,38.88888931274414,38.88888931274414,0.0
2013-05-05,39.35185241699219,42.77777862548828,39.25925827026367,42.03703689575195,476471.0
2013-05-06,42.03703689575195,43.98147964477539,41.666664123535156,42.407405853271484,791205.0
2013-05-07,42.1296272277832,43.14814758300781,41.296295166015625,41.296295166015625,134082.0
2013-05-08,40.925926208496094,41.666664123535156,40.74074172973633,40.83333206176758,166190.0
2013-05-09,,,,,
2013-05-12,40.74074172973633,42.03703689575195,40.46296310424805,40.46296310424805,301125.0
2013-05-13,40.185184478759766,40.46296310424805,38.98147964477539,39.907405853271484,266957.0
2013-05-14,39.814815521240234,40.27777862548828,39.25925827026367,39.6296272277832,165646.0
2013-05-15,36.11111068725586,39.6296272277832,36.11111068725586,39.6296272277832,170505.0
2013-05-16,,,,,
2013-05-19,40.185184478759766,40.27777862548828,39.907405853271484,40.0,183952.0
2013-05-20,40.0,40.0,39.074073791503906,39.53703689575195,184159.0
2013-05-21,39.35185241699219,40.09259033203125,39.25925827026367,39.53703689575195,144131.0
2013-05-22,39.72222137451172,40.46296310424805,39.53703689575195,39.53703689575195,227621.0
2013-05-23,,,,,
2013-05-26,40.5555534362793,41.38888931274414,40.185184478759766,40.185184478759766,317405.0
2013-05-27,40.185184478759766,40.185184478759766,39.6296272277832,39.814815521240234,122195.0
2013-05-28,40.0,40.27777862548828,39.72222137451172,40.185184478759766,315648.0
2013-05-29,40.185184478759766,40.5555534362793,39.6296272277832,39.6296272277832,267226.0
2013-05-30,,,,,
2013-06-02,39.907405853271484,40.185184478759766,39.72222137451172,39.814815521240234,220096.0
2013-06-03,39.6296272277832,40.5555534362793,39.44444274902344,40.37036895751953,342921.0
2013-06-04,40.37036895751953,41.38888931274414,40.37036895751953,40.925926208496094,630965.0
2013-06-05,40.74074172973633,41.203704833984375,40.74074172973633,40.925926208496094,97013.0
2013-06-06,,,,,
2013-06-09,40.09259033203125,40.09259033203125,39.6296272277832,40.0,168073.0
2013-06-10,40.0,40.185184478759766,39.72222137451172,40.185184478759766,86375.0
2013-06-11,40.27777862548828,40.27777862548828,39.814815521240234,40.09259033203125,42205.0
2013-06-12,40.0,40.185184478759766,39.907405853271484,39.907405853271484,47696.0
2013-06-13,,,,,
2013-06-16,38.24074172973633,38.24074172973633,37.22222137451172,38.0555534362793,139370.0
2013-06-17,38.0555534362793,39.074073791503906,38.0555534362793,38.703704833984375,139416.0
2013-06-18,39.074073791503906,39.074073791503906,38.61111068725586,38.88888931274414,142803.0
2013-06-19,38.98147964477539,38.98147964477539,38.61111068725586,38.703704833984375,86184.0
2013-06-20,,,,,
2013-06-23,38.33333206176758,38.703704833984375,38.33333206176758,38.425926208496094,46697.0
2013-06-24,38.61111068725586,39.44444274902344,38.14814758300781,38.703704833984375,216389.0
2013-06-25,38.518516540527344,38.88888931274414,38.518516540527344,38.703704833984375,308423.0
2013-06-26,38.98147964477539,39.35185241699219,38.425926208496094,38.98147964477539,183934.0
2013-06-27,42.099998474121094,42.099998474121094,42.099998474121094,42.099998474121094,0.0
2013-06-30,38.703704833984375,42.314815521240234,38.425926208496094,41.38888931274414,642190.0
2013-07-01,41.574073791503906,43.518516540527344,41.48147964477539,43.14814758300781,541707.0
2013-07-02,43.703704833984375,43.98147964477539,42.314815521240234,43.425926208496094,566768.0
2013-07-03,43.0555534362793,43.0555534362793,41.666664123535156,41.85185241699219,240719.0
2013-07-04,41.85185241699219,41.85185241699219,41.85185241699219,41.85185241699219,0.0
2013-07-07,44.35185241699219,48.3796272277832,44.25925827026367,45.64814758300781,1797354.0
2013-07-08,45.64814758300781,45.83333206176758,44.25925827026367,44.907405853271484,829403.0
2013-07-09,44.72222137451172,45.37036895751953,44.25925827026367,44.72222137451172,426323.0
2013-07-10,45.09259033203125,45.09259033203125,42.87036895751953,42.87036895751953,907119.0
2013-07-11,,,,,
2013-07-14,42.314815521240234,43.0555534362793,42.03703689575195,42.03703689575195,1098939.0
2013-07-15,42.03703689575195,42.59259033203125,41.38888931274414,41.38888931274414,759390.0
2013-07-16,41.48147964477539,41.94444274902344,41.48147964477539,41.75925827026367,444027.0
2013-07-17,41.75925827026367,42.59259033203125,41.48147964477539,42.314815521240234,751265.0
2013-07-18,,,,,
2013-07-21,40.27777862548828,41.48147964477539,40.27777862548828,41.018516540527344,555380.0
2013-07-22,40.925926208496094,41.296295166015625,40.5555534362793,40.64814758300781,423266.0
2013-07-23,40.83333206176758,41.85185241699219,40.83333206176758,40.925926208496094,1890381.0
2013-07-24,41.11111068725586,41.296295166015625,40.5555534362793,40.64814758300781,735483.0
2013-07-25,40.64814758300781,40.64814758300781,40.64814758300781,40.64814758300781,0.0
2013-07-28,40.64814758300781,41.203704833984375,40.5555534362793,40.83333206176758,386038.0
2013-07-29,40.925926208496094,41.203704833984375,40.74074172973633,40.74074172973633,412428.0
2013-07-30,40.83333206176758,41.018516540527344,40.64814758300781,41.018516540527344,433307.0
2013-07-31,41.018516540527344,41.94444274902344,40.74074172973633,41.85185241699219,949024.0
2013-08-01,41.85185241699219,42.314815521240234,41.574073791503906,41.94444274902344,377315.0
2013-08-04,42.03703689575195,42.96296310424805,42.03703689575195,42.407405853271484,650741.0
2013-08-05,42.5,42.77777862548828,42.03703689575195,42.22222137451172,429204.0
2013-08-11,42.22222137451172,42.22222137451172,42.22222137451172,42.22222137451172,0.0
2013-08-13,42.407405853271484,42.685184478759766,41.94444274902344,42.1296272277832,320425.0
2013-08-14,42.03703689575195,42.96296310424805,41.75925827026367,42.685184478759766,724551.0
2013-08-15,42.77777862548828,43.61111068725586,42.59259033203125,42.685184478759766,996041.0
2013-08-18,,,,,
2013-08-19,42.5,42.59259033203125,42.314815521240234,42.5,298728.0
2013-08-20,42.407405853271484,42.59259033203125,42.22222137451172,42.5,292626.0
2013-08-21,42.5,42.87036895751953,42.314815521240234,42.5,533103.0
2013-08-22,42.685184478759766,43.61111068725586,42.59259033203125,42.96296310424805,1299042.0
2013-08-25,43.0555534362793,43.518516540527344,42.314815521240234,42.314815521240234,1072892.0
2013-08-26,42.314815521240234,42.407405853271484,41.296295166015625,41.38888931274414,848023.0
2013-08-27,40.83333206176758,40.83333206176758,38.24074172973633,38.703704833984375,871186.0
2013-08-28,37.5,39.44444274902344,37.5,39.25925827026367,581482.0
2013-08-29,39.35185241699219,39.72222137451172,38.796295166015625,38.88888931274414,1232975.0
2013-09-01,39.44444274902344,39.72222137451172,39.25925827026367,39.44444274902344,1181320.0
2013-09-02,39.6296272277832,39.6296272277832,38.98147964477539,39.53703689575195,724662.0
2013-09-03,39.53703689575195,39.814815521240234,38.24074172973633,38.703704833984375,1239892.0
2013-09-04,38.0555534362793,38.24074172973633,37.314815521240234,37.685184478759766,652428.0
2013-09-05,37.407405853271484,37.87036895751953,37.22222137451172,37.685184478759766,496794.0
2013-09-08,37.96296310424805,38.24074172973633,37.96296310424805,38.0555534362793,374459.0
2013-09-09,37.87036895751953,38.703704833984375,37.5,38.703704833984375,221032.0
2013-09-10,39.814815521240234,40.64814758300781,39.72222137451172,40.27777862548828,863801.0
2013-09-11,40.27777862548828,40.74074172973633,39.72222137451172,40.09259033203125,709901.0
2013-09-12,40.185184478759766,40.5555534362793,40.0,40.5555534362793,470814.0
2013-09-15,40.74074172973633,41.38888931274414,40.64814758300781,41.296295166015625,616896.0
2013-09-16,41.574073791503906,42.5,41.38888931274414,42.314815521240234,1131734.0
2013-09-17,42.1296272277832,42.77777862548828,41.85185241699219,42.5,871894.0
2013-09-18,42.59259033203125,43.14814758300781,42.22222137451172,42.685184478759766,739297.0
2013-09-19,42.87036895751953,43.0555534362793,42.314815521240234,42.59259033203125,582198.0
2013-09-24,42.407405853271484,42.59259033203125,42.1296272277832,42.407405853271484,268164.0
2013-09-25,42.407405853271484,42.407405853271484,42.407405853271484,42.407405853271484,0.0
2013-09-26,42.1296272277832,42.1296272277832,41.574073791503906,41.666664123535156,208199.0
2013-09-29,41.38888931274414,41.666664123535156,40.83333206176758,41.018516540527344,279412.0
2013-09-30,41.11111068725586,42.59259033203125,41.11111068725586,42.22222137451172,542593.0
2013-10-01,42.407405853271484,42.5,42.03703689575195,42.314815521240234,322753.0
2013-10-02,42.407405853271484,42.407405853271484,41.666664123535156,42.03703689575195,425864.0
2013-10-03,42.1296272277832,43.24074172973633,41.75925827026367,42.685184478759766,782057.0
2013-10-06,43.24074172973633,44.166664123535156,42.1296272277832,43.425926208496094,1264277.0
2013-10-07,43.0555534362793,43.88888931274414,42.77777862548828,43.33333206176758,541743.0
2013-10-08,42.96296310424805,43.33333206176758,42.77777862548828,42.87036895751953,270963.0
2013-10-09,42.685184478759766,42.685184478759766,42.314815521240234,42.407405853271484,302810.0
2013-10-10,42.314815521240234,43.425926208496094,41.94444274902344,42.1296272277832,470262.0
2013-10-13,42.1296272277832,42.1296272277832,42.1296272277832,42.1296272277832,0.0
2013-10-20,42.77777862548828,44.166664123535156,42.59259033203125,43.518516540527344,583265.0
2013-10-21,43.518516540527344,43.518516540527344,43.0555534362793,43.518516540527344,237044.0
2013-10-22,43.425926208496094,43.425926208496094,42.96296310424805,43.0555534362793,232911.0
2013-10-23,42.96296310424805,43.33333206176758,42.77777862548828,43.0555534362793,222664.0
2013-10-24,42.96296310424805,43.33333206176758,42.87036895751953,43.14814758300781,173600.0
2013-10-27,42.77777862548828,43.33333206176758,42.314815521240234,42.59259033203125,306428.0
2013-10-28,42.5,42.5,41.94444274902344,42.22222137451172,344568.0
2013-10-29,42.22222137451172,42.5,41.85185241699219,42.1296272277832,213686.0
2013-10-30,42.03703689575195,42.407405853271484,41.94444274902344,42.22222137451172,467836.0
2013-10-31,42.22222137451172,42.59259033203125,42.1296272277832,42.314815521240234,150323.0
2013-11-03,42.314815521240234,42.407405853271484,41.94444274902344,42.314815521240234,239792.0
2013-11-04,42.03703689575195,42.407405853271484,42.03703689575195,42.407405853271484,143849.0
2013-11-05,42.22222137451172,43.518516540527344,42.22222137451172,42.96296310424805,665491.0
2013-11-06,43.24074172973633,43.796295166015625,43.0555534362793,43.33333206176758,385187.0
2013-11-07,43.24074172973633,43.518516540527344,43.14814758300781,43.425926208496094,344582.0
2013-11-10,43.33333206176758,43.98147964477539,43.14814758300781,43.98147964477539,596914.0
2013-11-11,43.703704833984375,44.72222137451172,43.703704833984375,44.6296272277832,354366.0
2013-11-12,44.53703689575195,46.018516540527344,44.53703689575195,45.46296310424805,820196.0
2013-11-13,45.46296310424805,45.64814758300781,45.27777862548828,45.37036895751953,161590.0
2013-11-14,45.64814758300781,45.74074172973633,45.185184478759766,45.46296310424805,357681.0
2013-11-17,45.37036895751953,45.64814758300781,45.09259033203125,45.46296310424805,370864.0
2013-11-18,45.27777862548828,45.5555534362793,45.09259033203125,45.37036895751953,208491.0
2013-11-19,45.0,45.185184478759766,44.6296272277832,44.907405853271484,184521.0
2013-11-20,44.72222137451172,45.27777862548828,44.72222137451172,45.27777862548828,152412.0
2013-11-21,44.35185241699219,45.64814758300781,44.35185241699219,45.5555534362793,259821.0
2013-11-24,45.74074172973633,47.685184478759766,45.74074172973633,47.22222137451172,655301.0
2013-11-25,47.453704833984375,47.685184478759766,46.52777862548828,47.22222137451172,182632.0
2013-11-26,46.99074172973633,47.22222137451172,46.296295166015625,46.75925827026367,183866.0
2013-11-27,46.296295166015625,48.61111068725586,46.296295166015625,48.3796272277832,253397.0
2013-11-28,47.916664123535156,48.3796272277832,46.52777862548828,46.99074172973633,348472.0
2013-12-01,46.99074172973633,46.99074172973633,45.46296310424805,45.83333206176758,664818.0
2013-12-02,45.74074172973633,46.203704833984375,45.74074172973633,45.925926208496094,116475.0
2013-12-03,45.83333206176758,45.83333206176758,45.0,45.0,45891.0
2013-12-04,44.53703689575195,46.75925827026367,44.53703689575195,45.74074172973633,366212.0
2013-12-05,45.64814758300781,46.52777862548828,45.37036895751953,45.925926208496094,89927.0
2013-12-08,46.296295166015625,46.75925827026367,46.203704833984375,46.203704833984375,211889.0
2013-12-09,46.018516540527344,46.296295166015625,45.925926208496094,46.296295166015625,69196.0
2013-12-10,46.75925827026367,50.46296310424805,46.75925827026367,49.074073791503906,1020018.0
2013-12-11,49.074073791503906,49.074073791503906,47.685184478759766,48.61111068725586,344130.0
2013-12-12,48.61111068725586,50.0,47.916664123535156,48.84259033203125,537950.0
2013-12-15,49.074073791503906,49.3055534362793,47.916664123535156,48.14814758300781,120502.0
2013-12-16,48.14814758300781,48.14814758300781,47.22222137451172,47.685184478759766,149497.0
2013-12-17,47.685184478759766,48.14814758300781,47.22222137451172,47.453704833984375,148233.0
2013-12-18,47.685184478759766,49.074073791503906,47.685184478759766,48.3796272277832,278970.0
2013-12-19,49.074073791503906,49.074073791503906,48.3796272277832,49.074073791503906,274869.0
2013-12-22,48.84259033203125,49.768516540527344,48.84259033203125,49.53703689575195,147090.0
2013-12-23,49.3055534362793,50.925926208496094,49.074073791503906,50.46296310424805,243024.0
2013-12-24,50.23147964477539,51.85185241699219,49.53703689575195,50.46296310424805,132504.0
2013-12-25,50.23147964477539,50.23147964477539,49.53703689575195,49.53703689575195,40168.0
2013-12-26,49.768516540527344,49.768516540527344,47.916664123535156,48.61111068725586,315664.0
2013-12-29,48.61111068725586,48.84259033203125,48.14814758300781,48.3796272277832,89985.0
2013-12-30,48.61111068725586,49.3055534362793,48.14814758300781,48.84259033203125,191427.0
2013-12-31,48.84259033203125,49.074073791503906,48.14814758300781,49.074073791503906,216941.0
2014-01-01,48.84259033203125,49.3055534362793,47.916664123535156,48.14814758300781,241525.0
2014-01-02,48.14814758300781,48.3796272277832,47.22222137451172,48.14814758300781,471917.0
2014-01-05,48.14814758300781,49.3055534362793,47.916664123535156,48.84259033203125,190119.0
2014-01-06,48.61111068725586,51.38888931274414,48.14814758300781,50.46296310424805,374290.0
2014-01-07,50.0,52.546295166015625,50.0,50.69444274902344,484049.0
2014-01-08,50.69444274902344,53.00925827026367,50.46296310424805,50.69444274902344,340019.0
2014-01-09,51.38888931274414,51.38888931274414,50.0,50.46296310424805,231833.0
2014-01-12,50.0,50.46296310424805,49.768516540527344,49.768516540527344,217386.0
2014-01-13,49.53703689575195,50.0,48.3796272277832,49.074073791503906,185019.0
2014-01-14,49.074073791503906,49.074073791503906,49.074073791503906,49.074073791503906,0.0
2014-01-15,50.23147964477539,50.69444274902344,50.0,50.69444274902344,92909.0
2014-01-16,50.46296310424805,51.157405853271484,50.23147964477539,50.69444274902344,95636.0
2014-01-19,50.46296310424805,52.77777862548828,50.0,50.46296310424805,342142.0
2014-01-20,50.69444274902344,51.85185241699219,50.69444274902344,50.69444274902344,240890.0
2014-01-21,50.925926208496094,52.08333206176758,50.0,51.85185241699219,379275.0
2014-01-22,52.08333206176758,52.314815521240234,50.46296310424805,50.925926208496094,231165.0
2014-01-23,51.157405853271484,51.85185241699219,50.46296310424805,50.69444274902344,136610.0
2014-01-26,50.23147964477539,50.69444274902344,50.0,50.23147964477539,70319.0
2014-01-27,50.46296310424805,50.46296310424805,49.768516540527344,50.0,51395.0
2014-01-28,49.53703689575195,50.0,49.3055534362793,50.0,105431.0
2014-01-29,49.768516540527344,50.23147964477539,49.53703689575195,50.0,75538.0
2014-01-30,49.53703689575195,49.768516540527344,48.61111068725586,49.074073791503906,371537.0
2014-02-02,49.074073791503906,50.0,48.61111068725586,50.0,110099.0
2014-02-03,50.0,50.925926208496094,49.768516540527344,50.46296310424805,298023.0
2014-02-04,49.768516540527344,52.314815521240234,49.768516540527344,51.85185241699219,355763.0
2014-02-05,52.08333206176758,54.166664123535156,52.08333206176758,53.703704833984375,238607.0
2014-02-06,54.166664123535156,56.48147964477539,54.166664123535156,55.5555534362793,663317.0
2014-02-09,56.018516540527344,60.185184478759766,56.018516540527344,58.10185241699219,476934.0
2014-02-10,58.33333206176758,59.49074172973633,56.71296310424805,57.87036895751953,426949.0
2014-02-11,58.10185241699219,58.33333206176758,56.48147964477539,57.175926208496094,234364.0
2014-02-12,57.407405853271484,57.87036895751953,56.94444274902344,57.407405853271484,174636.0
2014-02-13,57.407405853271484,57.407405853271484,56.94444274902344,57.175926208496094,87920.0
2014-02-16,57.175926208496094,57.175926208496094,56.48147964477539,56.71296310424805,63945.0
2014-02-17,56.94444274902344,57.175926208496094,56.48147964477539,56.94444274902344,55330.0
2014-02-18,56.71296310424805,56.71296310424805,55.324073791503906,55.5555534362793,190769.0
2014-02-19,55.09259033203125,56.25,55.09259033203125,55.324073791503906,555648.0
2014-02-20,55.5555534362793,57.87036895751953,55.5555534362793,56.71296310424805,138254.0
2014-02-23,56.94444274902344,57.175926208496094,56.018516540527344,56.71296310424805,143967.0
2014-02-24,56.71296310424805,57.175926208496094,56.018516540527344,57.175926208496094,118081.0
2014-02-25,56.94444274902344,57.87036895751953,56.94444274902344,57.87036895751953,324492.0
2014-02-26,57.87036895751953,58.33333206176758,56.94444274902344,57.63888931274414,486546.0
2014-02-27,57.407405853271484,57.87036895751953,57.175926208496094,57.87036895751953,245057.0
2014-03-02,57.63888931274414,57.63888931274414,55.5555534362793,56.71296310424805,371247.0
2014-03-03,56.018516540527344,56.71296310424805,55.5555534362793,56.018516540527344,278737.0
2014-03-04,56.018516540527344,56.71296310424805,56.018516540527344,56.018516540527344,261153.0
2014-03-05,56.018516540527344,56.48147964477539,55.09259033203125,55.5555534362793,379787.0
2014-03-06,56.25,57.407405853271484,55.5555534362793,57.407405853271484,501927.0
2014-03-09,57.175926208496094,58.33333206176758,56.94444274902344,58.33333206176758,155208.0
2014-03-10,58.10185241699219,60.8796272277832,58.10185241699219,59.49074172973633,480272.0
2014-03-11,58.796295166015625,59.25925827026367,57.407405853271484,57.87036895751953,282232.0
2014-03-12,57.87036895751953,57.87036895751953,57.175926208496094,57.407405853271484,182113.0
2014-03-13,57.407405853271484,57.407405853271484,57.407405853271484,57.407405853271484,0.0
2014-03-16,57.407405853271484,58.10185241699219,57.175926208496094,57.63888931274414,111001.0
2014-03-17,57.63888931274414,57.63888931274414,55.324073791503906,55.324073791503906,454506.0
2014-03-18,55.78703689575195,56.25,54.6296272277832,54.86111068725586,346418.0
2014-03-19,54.86111068725586,54.86111068725586,53.24074172973633,53.703704833984375,641108.0
2014-03-20,53.703704833984375,54.6296272277832,53.24074172973633,53.703704833984375,668041.0
2014-03-23,53.935184478759766,54.39814758300781,52.77777862548828,53.24074172973633,839916.0
2014-03-24,53.47222137451172,53.47222137451172,52.77777862548828,53.24074172973633,596847.0
2014-03-25,53.47222137451172,54.39814758300781,53.00925827026367,54.39814758300781,479516.0
2014-03-26,55.09259033203125,56.018516540527344,54.86111068725586,55.78703689575195,911534.0
2014-03-27,56.018516540527344,56.018516540527344,54.6296272277832,55.5555534362793,224320.0
2014-03-30,55.5555534362793,55.78703689575195,55.5555534362793,55.78703689575195,224976.0
2014-03-31,55.78703689575195,56.71296310424805,55.09259033203125,56.25,429143.0
2014-04-01,56.94444274902344,57.175926208496094,56.018516540527344,56.94444274902344,426105.0
2014-04-02,56.94444274902344,57.407405853271484,56.25,57.175926208496094,204137.0
2014-04-03,57.175926208496094,57.407405853271484,56.25,56.25,310254.0
2014-04-06,56.018516540527344,57.407405853271484,56.018516540527344,56.94444274902344,229415.0
2014-04-07,57.175926208496094,57.175926208496094,56.25,56.48147964477539,125882.0
2014-04-08,56.48147964477539,56.94444274902344,56.25,56.71296310424805,84022.0
2014-04-09,56.48147964477539,56.48147964477539,53.703704833984375,55.5555534362793,378851.0
2014-04-10,55.5555534362793,55.78703689575195,54.86111068725586,55.5555534362793,155285.0
2014-04-13,54.86111068725586,55.09259033203125,53.935184478759766,54.39814758300781,366033.0
2014-04-14,54.39814758300781,55.78703689575195,54.166664123535156,55.78703689575195,140996.0
2014-04-15,55.78703689575195,57.175926208496094,55.78703689575195,56.25,525465.0
2014-04-16,56.48147964477539,57.407405853271484,56.018516540527344,57.407405853271484,413954.0
2014-04-17,57.87036895751953,58.33333206176758,57.407405853271484,57.87036895751953,372094.0
2014-04-20,57.407405853271484,57.407405853271484,55.5555534362793,56.018516540527344,464692.0
2014-04-21,56.018516540527344,56.48147964477539,55.324073791503906,55.5555534362793,444518.0
2014-04-22,55.5555534362793,55.5555534362793,54.86111068725586,55.324073791503906,270174.0
2014-04-23,56.018516540527344,56.25,54.39814758300781,54.86111068725586,567480.0
2014-04-24,54.86111068725586,55.324073791503906,54.6296272277832,54.86111068725586,214823.0
2014-04-27,55.5555534362793,55.78703689575195,55.324073791503906,55.5555534362793,282667.0
2014-04-28,55.78703689575195,56.48147964477539,55.78703689575195,56.25,376166.0
2014-04-29,56.48147964477539,57.407405853271484,56.25,56.94444274902344,852469.0
2014-04-30,55.5555534362793,58.10185241699219,55.09259033203125,56.94444274902344,779018.0
2014-05-01,56.94444274902344,58.796295166015625,56.71296310424805,57.87036895751953,616272.0
2014-05-04,58.33333206176758,58.564815521240234,56.94444274902344,56.94444274902344,441485.0
2014-05-05,57.175926208496094,57.175926208496094,56.018516540527344,56.94444274902344,179696.0
2014-05-06,56.48147964477539,57.175926208496094,56.25,56.48147964477539,164043.0
2014-05-07,56.48147964477539,56.48147964477539,55.78703689575195,56.018516540527344,255015.0
2014-05-08,56.018516540527344,56.48147964477539,55.78703689575195,56.018516540527344,103596.0
2014-05-11,56.018516540527344,57.407405853271484,56.018516540527344,56.48147964477539,450812.0
2014-05-12,56.94444274902344,57.63888931274414,56.71296310424805,57.175926208496094,560300.0
2014-05-13,57.407405853271484,57.63888931274414,56.94444274902344,57.175926208496094,351639.0
2014-05-14,57.63888931274414,58.796295166015625,57.175926208496094,58.796295166015625,440821.0
2014-05-15,58.796295166015625,59.02777862548828,58.10185241699219,58.33333206176758,200637.0
2014-05-18,58.33333206176758,60.185184478759766,57.87036895751953,60.185184478759766,643873.0
2014-05-19,60.185184478759766,62.5,58.33333206176758,60.185184478759766,1308202.0
2014-05-20,59.72222137451172,61.11111068725586,59.02777862548828,61.11111068725586,532369.0
2014-05-21,61.11111068725586,61.34259033203125,59.25925827026367,59.953704833984375,240714.0
2014-05-22,60.185184478759766,61.574073791503906,59.49074172973633,59.72222137451172,368030.0
2014-05-25,59.25925827026367,60.8796272277832,59.25925827026367,60.8796272277832,167469.0
2014-05-26,61.11111068725586,61.11111068725586,59.953704833984375,60.185184478759766,313521.0
2014-05-27,60.185184478759766,60.8796272277832,60.185184478759766,60.185184478759766,196355.0
2014-05-28,60.185184478759766,60.185184478759766,59.25925827026367,59.25925827026367,137408.0
2014-05-29,59.02777862548828,59.72222137451172,57.407405853271484,57.407405853271484,216990.0
2014-06-01,57.407405853271484,58.33333206176758,57.175926208496094,58.10185241699219,144370.0
2014-06-02,58.33333206176758,58.564815521240234,57.63888931274414,58.564815521240234,104046.0
2014-06-03,58.33333206176758,59.49074172973633,58.33333206176758,58.796295166015625,164785.0
2014-06-04,59.02777862548828,59.72222137451172,59.02777862548828,59.49074172973633,44537.0
2014-06-05,59.49074172973633,59.49074172973633,57.407405853271484,57.87036895751953,245987.0
2014-06-08,58.10185241699219,58.33333206176758,57.407405853271484,58.33333206176758,188008.0
2014-06-09,58.33333206176758,59.49074172973633,58.10185241699219,59.02777862548828,134651.0
2014-06-10,59.25925827026367,60.64814758300781,59.02777862548828,59.72222137451172,200567.0
2014-06-11,59.953704833984375,60.416664123535156,58.564815521240234,59.25925827026367,316194.0
2014-06-12,59.953704833984375,59.953704833984375,59.25925827026367,59.49074172973633,151411.0
2014-06-15,59.25925827026367,59.25925827026367,56.71296310424805,57.175926208496094,350679.0
2014-06-16,56.94444274902344,57.175926208496094,52.77777862548828,53.47222137451172,912236.0
2014-06-17,53.47222137451172,53.703704833984375,49.768516540527344,50.69444274902344,2394326.0
2014-06-18,51.38888931274414,52.546295166015625,50.925926208496094,51.62036895751953,1224710.0
2014-06-19,51.62036895751953,51.62036895751953,50.23147964477539,50.69444274902344,513378.0
2014-06-22,50.23147964477539,50.46296310424805,47.22222137451172,49.074073791503906,816273.0
2014-06-23,47.453704833984375,48.84259033203125,47.453704833984375,48.14814758300781,369624.0
2014-06-24,48.84259033203125,49.768516540527344,47.916664123535156,49.768516540527344,513632.0
2014-06-25,50.0,50.0,48.3796272277832,48.61111068725586,515952.0
2014-06-26,48.3796272277832,49.074073791503906,47.685184478759766,48.61111068725586,348365.0
2014-06-29,48.14814758300781,51.85185241699219,47.22222137451172,51.85185241699219,945758.0
2014-06-30,51.157405853271484,52.08333206176758,50.69444274902344,50.69444274902344,609474.0
2014-07-01,50.46296310424805,50.925926208496094,50.0,50.0,275786.0
2014-07-02,50.23147964477539,51.85185241699219,50.0,51.62036895751953,619077.0
2014-07-03,51.85185241699219,52.08333206176758,50.925926208496094,51.157405853271484,374116.0
2014-07-06,51.157405853271484,51.38888931274414,50.0,50.69444274902344,159499.0
2014-07-07,50.69444274902344,50.69444274902344,50.0,50.46296310424805,240635.0
2014-07-08,50.46296310424805,51.38888931274414,50.23147964477539,50.23147964477539,354267.0
2014-07-09,50.69444274902344,50.925926208496094,50.46296310424805,50.925926208496094,181924.0
2014-07-10,50.925926208496094,50.925926208496094,50.23147964477539,50.23147964477539,306468.0
2014-07-13,50.23147964477539,50.46296310424805,50.0,50.23147964477539,274312.0
2014-07-14,50.0,50.0,48.84259033203125,48.84259033203125,542602.0
2014-07-15,49.074073791503906,49.768516540527344,48.84259033203125,49.074073791503906,320779.0
2014-07-16,49.074073791503906,50.69444274902344,49.074073791503906,50.0,367985.0
2014-07-17,50.23147964477539,50.23147964477539,48.84259033203125,48.84259033203125,357070.0
2014-07-20,46.296295166015625,46.99074172973633,45.37036895751953,46.018516540527344,1066856.0
2014-07-21,45.925926208496094,46.018516540527344,44.25925827026367,44.44444274902344,1365912.0
2014-07-22,44.6296272277832,44.814815521240234,44.25925827026367,44.35185241699219,579377.0
2014-07-23,44.6296272277832,45.925926208496094,44.6296272277832,45.27777862548828,662503.0
2014-07-24,45.46296310424805,45.46296310424805,45.0,45.09259033203125,176261.0
2014-08-03,45.46296310424805,46.11111068725586,44.814815521240234,45.925926208496094,529518.0
2014-08-04,46.018516540527344,46.99074172973633,45.64814758300781,46.52777862548828,550797.0
2014-08-05,46.52777862548828,47.453704833984375,46.203704833984375,46.52777862548828,421599.0
2014-08-06,46.75925827026367,46.99074172973633,45.925926208496094,46.52777862548828,252952.0
2014-08-07,46.75925827026367,47.22222137451172,46.52777862548828,46.99074172973633,351780.0
2014-08-10,47.22222137451172,48.14814758300781,47.22222137451172,47.685184478759766,713595.0
2014-08-11,47.685184478759766,48.14814758300781,47.453704833984375,47.685184478759766,409935.0
2014-08-12,47.685184478759766,49.53703689575195,47.685184478759766,48.61111068725586,775283.0
2014-08-13,48.84259033203125,48.84259033203125,47.916664123535156,47.916664123535156,400892.0
2014-08-14,48.14814758300781,48.14814758300781,47.453704833984375,47.453704833984375,578240.0
2014-08-17,47.685184478759766,47.916664123535156,47.453704833984375,47.916664123535156,227251.0
2014-08-18,47.916664123535156,47.916664123535156,46.99074172973633,47.22222137451172,809580.0
2014-08-19,47.453704833984375,47.453704833984375,46.75925827026367,46.99074172973633,337568.0
2014-08-20,47.22222137451172,48.84259033203125,46.99074172973633,48.14814758300781,1183591.0
2014-08-21,48.14814758300781,49.3055534362793,48.14814758300781,49.074073791503906,1280364.0
2014-08-24,50.46296310424805,51.38888931274414,50.0,50.69444274902344,2978240.0
2014-08-25,50.69444274902344,50.925926208496094,47.22222137451172,48.84259033203125,775186.0
2014-08-26,49.074073791503906,49.768516540527344,48.14814758300781,49.768516540527344,325686.0
2014-08-27,49.53703689575195,50.23147964477539,49.3055534362793,49.768516540527344,457706.0
2014-08-28,49.53703689575195,50.23147964477539,49.3055534362793,49.53703689575195,317577.0
2014-08-31,50.0,50.925926208496094,49.3055534362793,50.69444274902344,494665.0
2014-09-01,50.69444274902344,51.85185241699219,50.46296310424805,50.69444274902344,774571.0
2014-09-02,50.69444274902344,50.69444274902344,49.768516540527344,50.0,267956.0
2014-09-03,50.0,50.23147964477539,49.3055534362793,49.3055534362793,312243.0
2014-09-04,49.53703689575195,50.69444274902344,49.53703689575195,50.0,263738.0
2014-09-07,50.23147964477539,50.23147964477539,49.53703689575195,50.0,251214.0
2014-09-08,50.0,50.925926208496094,50.0,50.23147964477539,461250.0
2014-09-09,50.46296310424805,51.157405853271484,50.23147964477539,51.157405853271484,305973.0
2014-09-10,51.157405853271484,51.62036895751953,50.46296310424805,50.69444274902344,449467.0
2014-09-11,50.69444274902344,51.157405853271484,49.768516540527344,50.0,442275.0
2014-09-14,50.0,50.0,48.3796272277832,48.84259033203125,400740.0
2014-09-15,48.84259033203125,49.3055534362793,48.61111068725586,48.84259033203125,175331.0
2014-09-16,48.61111068725586,49.768516540527344,48.61111068725586,49.3055534362793,187544.0
2014-09-17,49.3055534362793,49.768516540527344,49.074073791503906,49.53703689575195,124841.0
2014-09-18,49.53703689575195,49.768516540527344,49.3055534362793,49.768516540527344,69224.0
2014-09-21,49.53703689575195,50.69444274902344,49.3055534362793,49.53703689575195,204567.0
2014-09-22,49.074073791503906,49.53703689575195,48.3796272277832,48.61111068725586,308233.0
2014-09-24,48.61111068725586,48.61111068725586,46.296295166015625,46.99074172973633,491525.0
2014-09-25,47.453704833984375,48.14814758300781,46.52777862548828,46.99074172973633,298057.0
2014-09-28,46.99074172973633,46.99074172973633,46.203704833984375,46.99074172973633,252790.0
2014-09-29,46.52777862548828,47.22222137451172,46.52777862548828,46.99074172973633,172841.0
2014-09-30,46.99074172973633,48.3796272277832,46.99074172973633,47.453704833984375,519633.0
2014-10-01,47.22222137451172,47.453704833984375,46.52777862548828,46.75925827026367,235403.0
2014-10-02,46.52777862548828,48.14814758300781,46.296295166015625,46.99074172973633,656629.0
2014-10-12,44.44444274902344,45.37036895751953,43.0555534362793,43.61111068725586,305195.0
2014-10-13,43.14814758300781,44.166664123535156,42.59259033203125,44.074073791503906,177953.0
2014-10-14,43.98147964477539,44.907405853271484,43.0555534362793,44.6296272277832,384102.0
2014-10-15,44.25925827026367,44.25925827026367,43.518516540527344,43.518516540527344,127378.0
2014-10-16,42.87036895751953,42.87036895751953,39.814815521240234,40.5555534362793,459191.0
2014-10-19,42.1296272277832,42.5,40.925926208496094,41.018516540527344,246215.0
2014-10-20,41.11111068725586,41.203704833984375,40.0,40.37036895751953,575709.0
2014-10-21,40.27777862548828,41.85185241699219,40.27777862548828,41.85185241699219,405979.0
2014-10-22,42.03703689575195,42.96296310424805,41.48147964477539,42.96296310424805,403603.0
2014-10-23,41.666664123535156,42.22222137451172,41.666664123535156,41.666664123535156,158137.0
2014-10-26,41.94444274902344,42.87036895751953,41.94444274902344,42.407405853271484,161233.0
2014-10-27,42.59259033203125,43.14814758300781,42.1296272277832,42.22222137451172,82476.0
2014-10-28,42.22222137451172,42.22222137451172,41.48147964477539,41.75925827026367,216670.0
2014-10-29,42.03703689575195,42.03703689575195,41.018516540527344,41.018516540527344,146539.0
2014-10-30,40.37036895751953,40.83333206176758,39.814815521240234,40.27777862548828,242610.0
2014-11-02,40.83333206176758,41.203704833984375,40.74074172973633,40.83333206176758,188358.0
2014-11-03,41.11111068725586,42.22222137451172,41.11111068725586,41.85185241699219,337007.0
2014-11-04,41.85185241699219,41.85185241699219,39.814815521240234,40.5555534362793,145112.0
2014-11-05,39.814815521240234,41.666664123535156,39.074073791503906,41.48147964477539,345893.0
2014-11-06,41.48147964477539,41.574073791503906,40.83333206176758,41.11111068725586,84000.0
2014-11-09,40.46296310424805,41.666664123535156,40.46296310424805,41.666664123535156,158546.0
2014-11-10,41.666664123535156,42.1296272277832,41.574073791503906,41.94444274902344,187128.0
2014-11-11,41.85185241699219,41.94444274902344,41.11111068725586,41.574073791503906,138366.0
2014-11-12,41.574073791503906,41.574073791503906,40.5555534362793,40.64814758300781,250725.0
2014-11-13,40.46296310424805,41.203704833984375,39.814815521240234,41.203704833984375,315300.0
2014-11-16,41.203704833984375,41.203704833984375,39.814815521240234,39.814815521240234,293792.0
2014-11-17,39.44444274902344,39.44444274902344,37.03703689575195,37.685184478759766,253265.0
2014-11-18,38.0555534362793,38.796295166015625,37.96296310424805,38.0555534362793,389300.0
2014-11-19,38.518516540527344,40.185184478759766,38.0555534362793,39.53703689575195,624625.0
2014-11-20,39.6296272277832,39.72222137451172,38.88888931274414,39.44444274902344,127521.0
2014-11-23,39.814815521240234,39.907405853271484,39.6296272277832,39.814815521240234,93206.0
2014-11-24,39.907405853271484,39.907405853271484,39.35185241699219,39.35185241699219,137517.0
2014-11-25,38.98147964477539,39.25925827026367,38.425926208496094,38.61111068725586,317661.0
2014-11-26,38.14814758300781,38.425926208496094,37.03703689575195,37.77777862548828,453254.0
2014-11-27,37.77777862548828,38.24074172973633,37.407405853271484,37.77777862548828,212905.0
2014-11-30,34.35185241699219,37.87036895751953,34.35185241699219,37.77777862548828,392259.0
2014-12-01,37.1296272277832,38.425926208496094,37.1296272277832,37.77777862548828,309996.0
2014-12-02,38.14814758300781,38.518516540527344,37.22222137451172,37.5,421316.0
2014-12-03,37.314815521240234,37.685184478759766,36.666664123535156,36.94444274902344,590218.0
2014-12-04,37.22222137451172,37.685184478759766,37.22222137451172,37.407405853271484,359917.0
2014-12-07,37.59259033203125,38.703704833984375,37.22222137451172,38.0555534362793,442991.0
2014-12-08,37.96296310424805,38.33333206176758,37.1296272277832,37.1296272277832,393039.0
2014-12-09,36.11111068725586,36.85185241699219,35.925926208496094,36.296295166015625,448004.0
2014-12-10,36.11111068725586,36.38888931274414,34.6296272277832,34.72222137451172,319221.0
2014-12-11,33.0555534362793,34.44444274902344,33.0555534362793,34.074073791503906,270817.0
2014-12-14,32.87036895751953,33.33333206176758,31.759258270263672,32.407405853271484,439441.0
2014-12-15,32.77777862548828,33.0555534362793,29.16666603088379,29.259258270263672,519558.0
2014-12-16,28.796295166015625,28.796295166015625,26.388887405395508,26.388887405395508,434236.0
2014-12-17,26.851850509643555,28.42592430114746,26.296295166015625,28.42592430114746,919343.0
2014-12-18,29.351850509643555,30.740739822387695,29.351850509643555,30.462961196899414,2586671.0
2014-12-21,31.018518447875977,31.203702926635742,28.796295166015625,30.370370864868164,2175639.0
2014-12-22,30.27777671813965,30.833332061767578,30.0,30.092592239379883,772659.0
2014-12-23,29.72222137451172,30.185184478759766,29.44444465637207,29.8148136138916,1905067.0
2014-12-24,30.27777671813965,31.388887405395508,30.092592239379883,30.185184478759766,2027630.0
2014-12-25,30.092592239379883,30.648147583007812,29.629629135131836,30.27777671813965,1186670.0
2014-12-28,30.462961196899414,32.407405853271484,30.370370864868164,31.94444465637207,2599057.0
2014-12-29,32.03703689575195,32.87036895751953,31.203702926635742,31.296295166015625,2061709.0
2014-12-30,29.629629135131836,30.27777671813965,29.16666603088379,29.629629135131836,961841.0
2014-12-31,29.907407760620117,30.370370864868164,26.66666603088379,29.44444465637207,1821425.0
2015-01-01,29.8148136138916,30.27777671813965,28.796295166015625,29.44444465637207,941340.0
2015-01-04,29.537036895751953,29.72222137451172,28.796295166015625,28.796295166015625,752244.0
2015-01-05,28.148147583007812,28.796295166015625,27.870370864868164,28.05555534362793,902401.0
2015-01-06,27.129629135131836,28.05555534362793,26.481481552124023,28.05555534362793,594406.0
2015-01-07,27.77777671813965,28.333332061767578,27.592592239379883,27.870370864868164,3229430.0
2015-01-08,28.333332061767578,28.888887405395508,28.148147583007812,28.240739822387695,2461642.0
2015-01-11,28.240739822387695,29.259258270263672,28.05555534362793,29.16666603088379,1508247.0
2015-01-12,29.259258270263672,29.8148136138916,28.888887405395508,28.888887405395508,1563332.0
2015-01-13,28.518518447875977,30.0,28.333332061767578,29.537036895751953,2136169.0
2015-01-14,29.8148136138916,30.27777671813965,29.8148136138916,29.8148136138916,1285235.0
2015-01-15,30.185184478759766,30.740739822387695,29.16666603088379,29.537036895751953,1843744.0
2015-01-18,29.629629135131836,31.66666603088379,29.629629135131836,31.203702926635742,2502218.0
2015-01-19,31.296295166015625,31.388887405395508,30.462961196899414,30.648147583007812,1345053.0
2015-01-20,30.740739822387695,31.94444465637207,30.55555534362793,31.94444465637207,1519720.0
2015-01-21,31.759258270263672,32.03703689575195,31.481481552124023,31.574073791503906,615141.0
2015-01-22,31.11111068725586,31.481481552124023,30.92592430114746,30.92592430114746,794588.0
2015-01-26,31.018518447875977,31.296295166015625,30.833332061767578,30.92592430114746,645712.0
2015-01-27,31.11111068725586,32.1296272277832,30.92592430114746,32.03703689575195,4078759.0
2015-01-28,32.314815521240234,32.59259033203125,31.759258270263672,31.94444465637207,3182074.0
2015-01-29,31.851850509643555,32.314815521240234,31.66666603088379,32.1296272277832,1400794.0
2015-02-01,33.24074172973633,34.166664123535156,32.685184478759766,33.14814758300781,3426341.0
2015-02-02,33.24074172973633,34.25925827026367,32.87036895751953,34.074073791503906,2000629.0
2015-02-03,34.074073791503906,34.44444274902344,33.0555534362793,33.33333206176758,3566756.0
2015-02-04,33.703704833984375,33.88888931274414,32.87036895751953,33.703704833984375,4746467.0
2015-02-05,33.33333206176758,35.0,33.33333206176758,34.6296272277832,4403829.0
2015-02-08,35.09259033203125,35.5555534362793,34.814815521240234,35.185184478759766,3908907.0
2015-02-09,35.185184478759766,35.37036895751953,34.44444274902344,35.27777862548828,1542108.0
2015-02-10,35.09259033203125,35.27777862548828,34.44444274902344,34.72222137451172,904487.0
2015-02-11,34.44444274902344,34.72222137451172,32.87036895751953,33.14814758300781,1121940.0
2015-02-12,33.33333206176758,33.88888931274414,33.33333206176758,33.703704833984375,1062699.0
2015-02-15,34.35185241699219,34.6296272277832,33.98147964477539,34.074073791503906,1181778.0
2015-02-16,34.25925827026367,34.44444274902344,33.24074172973633,33.33333206176758,1476447.0
2015-02-17,33.425926208496094,33.61111068725586,32.407405853271484,32.96296310424805,1577040.0
2015-02-18,32.77777862548828,33.24074172973633,32.5,33.14814758300781,911486.0
2015-02-19,33.14814758300781,34.166664123535156,33.0555534362793,33.88888931274414,3379881.0
2015-02-22,34.44444274902344,34.6296272277832,33.518516540527344,33.703704833984375,1533631.0
2015-02-23,33.703704833984375,34.074073791503906,33.24074172973633,33.24074172973633,1196347.0
2015-02-24,33.24074172973633,33.24074172973633,33.24074172973633,33.24074172973633,0.0
2015-02-25,33.24074172973633,33.24074172973633,33.24074172973633,33.24074172973633,0.0
2015-02-26,33.24074172973633,33.24074172973633,33.24074172973633,33.24074172973633,0.0
2015-03-01,33.24074172973633,33.24074172973633,33.24074172973633,33.24074172973633,0.0
2015-03-02,33.24074172973633,33.24074172973633,33.24074172973633,33.24074172973633,0.0
2015-03-03,33.24074172973633,33.24074172973633,33.24074172973633,33.24074172973633,0.0
2015-03-04,33.24074172973633,33.24074172973633,33.24074172973633,33.24074172973633,0.0
2015-03-05,34.25925827026367,34.53703689575195,34.074073791503906,34.53703689575195,823606.0
2015-03-08,35.09259033203125,35.37036895751953,34.907405853271484,34.907405853271484,1014206.0
2015-03-09,35.09259033203125,35.37036895751953,34.907405853271484,34.907405853271484,1014206.0
2015-03-10,35.185184478759766,36.296295166015625,35.0,35.83333206176758,3958682.0
2015-03-11,35.74074172973633,35.74074172973633,35.185184478759766,35.27777862548828,1305433.0
2015-03-12,35.37036895751953,35.74074172973633,35.185184478759766,35.185184478759766,1089862.0
2015-03-15,34.72222137451172,35.09259033203125,34.53703689575195,34.53703689575195,1240431.0
2015-03-16,34.6296272277832,34.72222137451172,33.14814758300781,33.518516540527344,2176039.0
2015-03-17,33.33333206176758,33.518516540527344,32.77777862548828,32.96296310424805,971525.0
2015-03-18,32.87036895751953,33.33333206176758,30.092592239379883,32.5,1636370.0
2015-03-19,32.77777862548828,32.87036895751953,31.759258270263672,32.59259033203125,1007959.0
2015-03-22,32.77777862548828,33.33333206176758,32.59259033203125,33.24074172973633,827129.0
2015-03-23,33.33333206176758,33.61111068725586,33.0555534362793,33.14814758300781,750120.0
2015-03-24,32.96296310424805,33.33333206176758,32.77777862548828,32.77777862548828,690447.0
2015-03-25,32.685184478759766,32.685184478759766,29.629629135131836,29.629629135131836,1080993.0
2015-03-26,28.240739822387695,30.370370864868164,28.240739822387695,29.72222137451172,1295294.0
2015-03-29,30.462961196899414,30.92592430114746,30.185184478759766,30.648147583007812,738155.0
2015-03-30,30.833332061767578,31.388887405395508,30.185184478759766,30.27777671813965,630798.0
2015-03-31,30.370370864868164,30.92592430114746,29.351850509643555,30.0,816171.0
2015-04-01,30.0,30.27777671813965,29.629629135131836,29.907407760620117,530872.0
2015-04-02,30.092592239379883,30.27777671813965,28.518518447875977,28.981481552124023,1353487.0
2015-04-05,28.981481552124023,29.074073791503906,27.5,28.240739822387695,710962.0
2015-04-06,28.518518447875977,28.888887405395508,28.05555534362793,28.42592430114746,1400251.0
2015-04-07,28.703702926635742,29.259258270263672,28.61111068725586,29.16666603088379,909945.0
2015-04-08,29.259258270263672,30.092592239379883,29.16666603088379,29.351850509643555,1270487.0
2015-04-09,29.259258270263672,29.907407760620117,28.888887405395508,29.72222137451172,620777.0
2015-04-12,29.8148136138916,30.370370864868164,29.537036895751953,29.629629135131836,952032.0
2015-04-13,29.537036895751953,30.185184478759766,29.537036895751953,30.0,636363.0
2015-04-14,30.0,31.11111068725586,30.0,30.092592239379883,1159142.0
2015-04-15,30.92592430114746,31.018518447875977,30.462961196899414,30.92592430114746,578340.0
2015-04-16,31.11111068725586,31.481481552124023,30.740739822387695,31.11111068725586,607627.0
2015-04-19,32.59259033203125,32.685184478759766,31.759258270263672,32.407405853271484,1067276.0
2015-04-20,32.87036895751953,33.14814758300781,32.1296272277832,32.407405853271484,1384758.0
2015-04-21,32.407405853271484,32.87036895751953,32.22222137451172,32.59259033203125,828361.0
2015-04-22,32.96296310424805,33.14814758300781,32.5,32.685184478759766,693675.0
2015-04-23,32.685184478759766,32.87036895751953,32.59259033203125,32.77777862548828,435339.0
2015-04-26,32.87036895751953,33.98147964477539,32.87036895751953,33.83333206176758,1197042.0
2015-04-27,33.88888931274414,34.53703689575195,33.703704833984375,33.925926208496094,995990.0
2015-04-28,33.796295166015625,34.074073791503906,33.33333206176758,33.435184478759766,826819.0
2015-04-29,33.900001525878906,34.0,33.20000076293945,33.599998474121094,890611.0
2015-04-30,33.79999923706055,34.900001525878906,33.599998474121094,34.439998626708984,1688799.0
2015-05-03,34.79999923706055,35.0,33.70000076293945,33.900001525878906,1324205.0
2015-05-04,34.0,34.099998474121094,33.70000076293945,33.95000076293945,309181.0
2015-05-05,34.0,34.400001525878906,33.5,33.560001373291016,420565.0
2015-05-06,33.599998474121094,33.900001525878906,33.0,33.61000061035156,333335.0
2015-05-07,33.400001525878906,33.5,33.0,33.20000076293945,345413.0
2015-05-10,33.099998474121094,33.29999923706055,33.0,33.16999816894531,186747.0
2015-05-11,33.29999923706055,33.400001525878906,32.599998474121094,32.68000030517578,289637.0
2015-05-12,32.5,32.900001525878906,32.5,32.790000915527344,235185.0
2015-05-13,32.900001525878906,33.099998474121094,32.70000076293945,32.9900016784668,143139.0
2015-05-14,32.900001525878906,33.20000076293945,32.79999923706055,32.810001373291016,191444.0
2015-05-17,33.0,33.29999923706055,33.0,33.18000030517578,264138.0
2015-05-18,33.29999923706055,33.599998474121094,33.099998474121094,33.31999969482422,374010.0
2015-05-19,33.5,34.29999923706055,33.5,33.9900016784668,927520.0
2015-05-20,34.099998474121094,34.400001525878906,33.599998474121094,33.72999954223633,778330.0
2015-05-21,33.599998474121094,34.29999923706055,33.599998474121094,34.220001220703125,612715.0
2015-05-24,34.400001525878906,35.29999923706055,34.400001525878906,35.0,1175682.0
2015-05-25,35.20000076293945,35.400001525878906,34.599998474121094,34.66999816894531,1048375.0
2015-05-26,34.70000076293945,35.29999923706055,34.599998474121094,35.20000076293945,791590.0
2015-05-27,35.400001525878906,35.5,34.70000076293945,34.95000076293945,735516.0
2015-05-28,34.900001525878906,35.099998474121094,34.70000076293945,34.79999923706055,383944.0
2015-05-31,34.900001525878906,35.0,34.5,34.7599983215332,390284.0
2015-06-01,34.599998474121094,34.79999923706055,34.099998474121094,34.70000076293945,456465.0
2015-06-02,34.79999923706055,34.79999923706055,34.5,34.63999938964844,406648.0
2015-06-03,34.70000076293945,34.70000076293945,34.29999923706055,34.31999969482422,411474.0
2015-06-04,34.29999923706055,34.29999923706055,33.70000076293945,34.08000183105469,1082350.0
2015-06-07,33.79999923706055,34.0,33.5,33.880001068115234,682357.0
2015-06-08,33.79999923706055,34.099998474121094,33.70000076293945,33.70000076293945,265283.0
2015-06-09,33.5,33.599998474121094,32.79999923706055,33.220001220703125,630285.0
2015-06-10,33.29999923706055,33.599998474121094,33.20000076293945,33.38999938964844,275027.0
2015-06-11,33.400001525878906,33.599998474121094,33.20000076293945,33.279998779296875,222973.0
2015-06-14,33.400001525878906,34.29999923706055,33.400001525878906,34.220001220703125,589181.0
2015-06-15,34.5,34.5,33.5,33.630001068115234,297197.0
2015-06-16,33.599998474121094,33.79999923706055,33.5,33.58000183105469,164586.0
2015-06-17,33.599998474121094,34.0,33.599998474121094,33.970001220703125,302503.0
2015-06-18,34.0,34.29999923706055,33.79999923706055,33.79999923706055,470007.0
2015-06-21,33.79999923706055,33.79999923706055,33.0,33.29999923706055,390157.0
2015-06-22,33.5,33.599998474121094,32.5,33.310001373291016,229340.0
2015-06-23,33.400001525878906,33.5,32.79999923706055,33.060001373291016,142529.0
2015-06-24,33.0,33.20000076293945,32.79999923706055,32.900001525878906,251802.0
2015-06-25,32.79999923706055,33.099998474121094,32.70000076293945,32.880001068115234,278061.0
2015-06-28,32.79999923706055,32.900001525878906,32.0,32.22999954223633,325945.0
2015-06-29,31.799999237060547,31.799999237060547,31.0,31.510000228881836,285607.0
2015-06-30,31.200000762939453,32.400001525878906,31.100000381469727,32.33000183105469,310265.0
2015-07-01,32.400001525878906,32.5,31.799999237060547,31.979999542236328,304381.0
2015-07-02,31.899999618530273,32.400001525878906,31.700000762939453,31.790000915527344,194217.0
2015-07-05,31.700000762939453,31.899999618530273,31.399999618530273,31.739999771118164,207555.0
2015-07-06,31.399999618530273,32.0,31.399999618530273,31.56999969482422,118724.0
2015-07-07,31.299999237060547,31.399999618530273,31.100000381469727,31.139999389648438,351031.0
2015-07-08,31.200000762939453,32.0,31.200000762939453,31.809999465942383,372528.0
2015-07-09,31.700000762939453,32.900001525878906,31.700000762939453,32.33000183105469,994436.0
2015-07-12,32.5,32.70000076293945,32.20000076293945,32.29999923706055,352116.0
2015-07-13,32.400001525878906,32.5,32.099998474121094,32.220001220703125,92710.0
2015-07-14,32.20000076293945,32.20000076293945,31.5,32.18000030517578,272397.0
2015-07-15,32.099998474121094,33.0,32.099998474121094,32.790000915527344,330303.0
2015-07-19,32.790000915527344,32.790000915527344,32.790000915527344,32.790000915527344,0.0
2015-07-20,32.790000915527344,32.790000915527344,32.790000915527344,32.790000915527344,0.0
2015-07-21,32.790000915527344,32.790000915527344,32.790000915527344,32.790000915527344,0.0
2015-07-22,33.0,34.0,32.79999923706055,33.36000061035156,689229.0
2015-07-23,33.400001525878906,33.5,33.20000076293945,33.36000061035156,192927.0
2015-07-26,33.5,33.599998474121094,33.0,33.380001068115234,456306.0
2015-07-27,33.0,33.099998474121094,32.099998474121094,32.099998474121094,382315.0
2015-07-28,31.899999618530273,32.20000076293945,31.700000762939453,31.920000076293945,141771.0
2015-07-29,32.0,32.29999923706055,32.0,32.099998474121094,143883.0
2015-07-30,32.099998474121094,32.099998474121094,31.899999618530273,31.90999984741211,233129.0
2015-08-02,31.5,31.5,28.799999237060547,29.020000457763672,1093151.0
2015-08-03,28.799999237060547,29.399999618530273,28.700000762939453,29.290000915527344,412885.0
2015-08-04,29.200000762939453,29.200000762939453,28.299999237060547,28.56999969482422,1675984.0
2015-08-05,28.700000762939453,28.799999237060547,28.299999237060547,28.299999237060547,572487.0
2015-08-06,28.200000762939453,28.200000762939453,27.100000381469727,27.329999923706055,636137.0
2015-08-09,27.100000381469727,28.0,26.899999618530273,27.829999923706055,605627.0
2015-08-10,27.899999618530273,28.200000762939453,27.799999237060547,28.0,458909.0
2015-08-11,28.100000381469727,28.299999237060547,27.0,27.139999389648438,547791.0
2015-08-12,26.299999237060547,27.600000381469727,26.100000381469727,26.920000076293945,608996.0
2015-08-13,27.200000762939453,27.200000762939453,26.600000381469727,26.639999389648438,216887.0
2015-08-16,26.5,27.0,25.600000381469727,26.049999237060547,464859.0
2015-08-17,26.0,26.200000762939453,25.200000762939453,25.719999313354492,413868.0
2015-08-18,25.399999618530273,25.399999618530273,23.149999618530273,23.5,1782587.0
2015-08-19,23.399999618530273,23.899999618530273,21.899999618530273,22.5,661746.0
2015-08-20,22.100000381469727,23.649999618530273,21.5,23.34000015258789,749990.0
2015-08-23,21.799999237060547,22.700000762939453,21.049999237060547,21.110000610351562,636759.0
2015-08-24,21.700000762939453,21.700000762939453,20.049999237060547,20.739999771118164,668443.0
2015-08-25,21.200000762939453,22.799999237060547,21.100000381469727,22.549999237060547,854525.0
2015-08-26,22.299999237060547,22.799999237060547,21.899999618530273,22.34000015258789,614859.0
2015-08-27,23.049999237060547,23.549999237060547,22.75,22.799999237060547,729457.0
2015-08-30,23.75,23.899999618530273,22.5,22.610000610351562,452200.0
2015-08-31,22.399999618530273,22.5,21.0,22.299999237060547,378533.0
2015-09-01,22.549999237060547,22.899999618530273,22.100000381469727,22.559999465942383,453787.0
2015-09-02,22.399999618530273,22.600000381469727,22.0,22.1299991607666,1290483.0
2015-09-03,22.5,22.649999618530273,22.25,22.290000915527344,706728.0
2015-09-06,22.200000762939453,22.5,22.0,22.299999237060547,379768.0
2015-09-07,22.399999618530273,22.600000381469727,22.299999237060547,22.309999465942383,218657.0
2015-09-08,22.299999237060547,22.850000381469727,22.299999237060547,22.690000534057617,596469.0
2015-09-09,23.0,23.5,22.899999618530273,23.200000762939453,587464.0
2015-09-10,23.0,23.100000381469727,22.899999618530273,22.979999542236328,481451.0
2015-09-13,23.0,24.0,23.0,23.290000915527344,817515.0
2015-09-14,23.049999237060547,23.25,22.649999618530273,22.700000762939453,493915.0
2015-09-15,22.700000762939453,22.899999618530273,22.200000762939453,22.520000457763672,270313.0
2015-09-16,22.899999618530273,22.950000762939453,22.399999618530273,22.549999237060547,249001.0
2015-09-17,22.649999618530273,23.799999237060547,22.649999618530273,23.0,1467525.0
2015-09-20,22.799999237060547,23.350000381469727,22.75,22.899999618530273,250932.0
2015-09-21,22.950000762939453,23.25,22.850000381469727,23.040000915527344,174722.0
2015-09-27,23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0.0
2015-09-28,23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0.0
2015-09-29,22.700000762939453,23.299999237060547,22.450000762939453,23.139999389648438,234653.0
2015-09-30,23.149999618530273,23.350000381469727,23.100000381469727,23.299999237060547,354292.0
2015-10-01,23.299999237060547,23.299999237060547,22.649999618530273,22.690000534057617,190859.0
2015-10-04,22.799999237060547,22.799999237060547,22.200000762939453,22.6299991607666,236316.0
2015-10-05,22.649999618530273,23.649999618530273,22.649999618530273,23.200000762939453,1201506.0
2015-10-06,23.100000381469727,23.350000381469727,23.049999237060547,23.18000030517578,376604.0
2015-10-07,23.299999237060547,23.700000762939453,23.299999237060547,23.5,996563.0
2015-10-08,23.549999237060547,24.0,23.399999618530273,23.760000228881836,601152.0
2015-10-11,23.950000762939453,24.450000762939453,23.950000762939453,24.209999084472656,1334898.0
2015-10-12,24.399999618530273,25.0,24.299999237060547,24.479999542236328,988187.0
2015-10-13,24.350000381469727,24.600000381469727,24.25,24.350000381469727,303842.0
2015-10-14,24.299999237060547,24.399999618530273,23.899999618530273,24.209999084472656,340145.0
2015-10-15,24.5,24.600000381469727,23.5,23.6299991607666,692295.0
2015-10-18,23.700000762939453,23.899999618530273,23.600000381469727,23.899999618530273,356088.0
2015-10-19,23.899999618530273,24.149999618530273,23.799999237060547,24.0,324667.0
2015-10-20,23.950000762939453,24.149999618530273,23.850000381469727,23.899999618530273,197744.0
2015-10-21,23.0,23.0,22.399999618530273,22.440000534057617,1118716.0
2015-10-22,22.399999618530273,22.75,22.25,22.450000762939453,1038385.0
2015-10-25,22.700000762939453,22.899999618530273,22.100000381469727,22.309999465942383,763010.0
2015-10-26,22.299999237060547,22.700000762939453,21.899999618530273,22.59000015258789,865608.0
2015-10-27,22.600000381469727,22.899999618530273,21.399999618530273,21.799999237060547,974799.0
2015-10-28,21.799999237060547,22.049999237060547,21.399999618530273,21.729999542236328,476278.0
2015-10-29,22.049999237060547,22.100000381469727,21.549999237060547,21.739999771118164,402098.0
2015-11-01,21.649999618530273,21.75,20.799999237060547,21.049999237060547,330299.0
2015-11-02,21.149999618530273,21.5,20.899999618530273,21.329999923706055,241639.0
2015-11-03,21.5,21.5,20.850000381469727,20.950000762939453,310708.0
2015-11-04,21.200000762939453,21.299999237060547,20.600000381469727,21.209999084472656,269732.0
2015-11-05,21.399999618530273,21.399999618530273,21.0,21.040000915527344,264059.0
2015-11-08,21.049999237060547,21.049999237060547,20.649999618530273,20.989999771118164,368318.0
2015-11-09,21.200000762939453,21.399999618530273,20.950000762939453,21.239999771118164,601421.0
2015-11-10,21.350000381469727,22.200000762939453,21.200000762939453,21.8700008392334,2776475.0
2015-11-11,22.200000762939453,22.549999237060547,21.649999618530273,21.729999542236328,2509700.0
2015-11-12,21.75,21.850000381469727,21.399999618530273,21.440000534057617,729369.0
2015-11-15,20.700000762939453,21.0,20.600000381469727,20.760000228881836,665910.0
2015-11-16,20.75,21.0,20.700000762939453,20.920000076293945,328886.0
2015-11-17,21.149999618530273,21.149999618530273,20.75,20.770000457763672,349893.0
2015-11-18,20.75,20.899999618530273,20.5,20.59000015258789,374756.0
2015-11-19,20.649999618530273,20.799999237060547,20.600000381469727,20.729999542236328,586346.0
2015-11-22,20.899999618530273,21.25,20.899999618530273,21.100000381469727,852555.0
2015-11-23,21.049999237060547,21.200000762939453,20.899999618530273,20.90999984741211,485269.0
2015-11-24,21.0,21.149999618530273,20.899999618530273,20.899999618530273,431002.0
2015-11-25,20.950000762939453,21.299999237060547,20.799999237060547,21.149999618530273,554284.0
2015-11-26,21.049999237060547,21.350000381469727,21.049999237060547,21.15999984741211,520609.0
2015-11-29,21.149999618530273,21.25,21.049999237060547,21.059999465942383,254839.0
2015-11-30,21.149999618530273,21.299999237060547,21.049999237060547,21.1299991607666,508661.0
2015-12-01,21.299999237060547,21.600000381469727,21.149999618530273,21.350000381469727,1003822.0
2015-12-02,21.450000762939453,21.700000762939453,21.299999237060547,21.3700008392334,955431.0
2015-12-03,21.200000762939453,21.25,20.850000381469727,20.8799991607666,599366.0
2015-12-06,20.950000762939453,21.049999237060547,20.799999237060547,20.950000762939453,218314.0
2015-12-07,20.899999618530273,21.299999237060547,20.799999237060547,20.81999969482422,632839.0
2015-12-08,20.700000762939453,20.700000762939453,20.149999618530273,20.209999084472656,428681.0
2015-12-09,20.25,20.299999237060547,19.899999618530273,19.979999542236328,462658.0
2015-12-10,20.0,20.049999237060547,19.600000381469727,19.709999084472656,265922.0
2015-12-13,18.75,19.049999237060547,18.75,18.899999618530273,274563.0
2015-12-14,19.0,19.149999618530273,18.799999237060547,18.799999237060547,224576.0
2015-12-15,18.899999618530273,19.100000381469727,18.799999237060547,18.969999313354492,375395.0
2015-12-16,19.049999237060547,19.049999237060547,18.799999237060547,18.799999237060547,252782.0
2015-12-17,19.0,19.549999237060547,18.950000762939453,19.43000030517578,700621.0
2015-12-20,19.25,19.600000381469727,19.100000381469727,19.239999771118164,423333.0
2015-12-21,19.299999237060547,19.549999237060547,19.149999618530273,19.360000610351562,343190.0
2015-12-22,19.399999618530273,19.850000381469727,19.399999618530273,19.540000915527344,430420.0
2015-12-23,19.600000381469727,19.649999618530273,19.149999618530273,19.200000762939453,312016.0
2015-12-24,19.100000381469727,19.350000381469727,19.0,19.020000457763672,193417.0
2015-12-27,19.200000762939453,19.350000381469727,18.850000381469727,19.209999084472656,157672.0
2015-12-28,19.350000381469727,19.5,19.200000762939453,19.399999618530273,190732.0
2015-12-29,19.25,20.100000381469727,18.850000381469727,20.020000457763672,845546.0
2015-12-30,20.200000762939453,20.200000762939453,19.5,19.510000228881836,397632.0
2015-12-31,19.299999237060547,19.850000381469727,19.299999237060547,19.790000915527344,463053.0
2016-01-03,19.799999237060547,20.350000381469727,19.799999237060547,20.219999313354492,528990.0
2016-01-04,20.200000762939453,20.350000381469727,19.049999237060547,19.100000381469727,651083.0
2016-01-05,19.149999618530273,19.350000381469727,19.0,19.190000534057617,323786.0
2016-01-06,19.149999618530273,19.350000381469727,18.649999618530273,18.809999465942383,347770.0
2016-01-07,18.5,18.649999618530273,18.0,18.170000076293945,312024.0
2016-01-10,18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,0.0
2016-01-11,18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,0.0
2016-01-12,17.5,18.450000762939453,17.0,17.940000534057617,390686.0
2016-01-13,18.149999618530273,18.649999618530273,17.75,17.8799991607666,526014.0
2016-01-14,17.75,17.75,16.399999618530273,16.610000610351562,291023.0
2016-01-17,15.050000190734863,15.149999618530273,14.949999809265137,14.960000038146973,501537.0
2016-01-18,15.199999809265137,15.899999618530273,14.399999618530273,15.010000228881836,392871.0
2016-01-19,15.600000381469727,15.75,15.149999618530273,15.710000038146973,512962.0
2016-01-20,15.350000381469727,15.350000381469727,14.25,14.279999732971191,274177.0
2016-01-21,13.0,13.899999618530273,13.0,13.789999961853027,462692.0
2016-01-24,14.699999809265137,15.0,14.0,14.069999694824219,396750.0
2016-01-25,13.600000381469727,14.199999809265137,13.300000190734863,14.039999961853027,802401.0
2016-01-26,13.600000381469727,14.699999809265137,13.600000381469727,14.359999656677246,828308.0
2016-01-27,14.550000190734863,14.850000381469727,14.350000381469727,14.390000343322754,859554.0
2016-01-28,14.5,14.75,14.449999809265137,14.539999961853027,607356.0
2016-01-31,14.899999618530273,15.199999809265137,14.75,15.109999656677246,773113.0
2016-02-01,15.149999618530273,15.550000190734863,15.0,15.130000114440918,1134298.0
2016-02-02,15.100000381469727,15.350000381469727,14.800000190734863,14.819999694824219,480904.0
2016-02-03,14.600000381469727,14.899999618530273,14.600000381469727,14.850000381469727,415041.0
2016-02-04,15.050000190734863,16.100000381469727,14.949999809265137,15.1899995803833,1732846.0
2016-02-07,15.100000381469727,15.449999809265137,14.899999618530273,15.0,417387.0
2016-02-08,15.050000190734863,15.199999809265137,14.5,14.600000381469727,356584.0
2016-02-09,14.5,15.0,14.5,14.760000228881836,275372.0
2016-02-10,14.399999618530273,14.75,14.399999618530273,14.600000381469727,224125.0
2016-02-11,14.75,14.75,14.050000190734863,14.039999961853027,232530.0
2016-02-14,14.25,14.5,13.399999618530273,13.260000228881836,169599.0
2016-02-15,13.399999618530273,13.899999618530273,13.399999618530273,13.6899995803833,160507.0
2016-02-16,13.949999809265137,14.449999809265137,13.699999809265137,13.819999694824219,250435.0
2016-02-17,13.800000190734863,14.300000190734863,13.800000190734863,14.130000114440918,334176.0
2016-02-18,14.350000381469727,15.350000381469727,14.350000381469727,14.729999542236328,1206619.0
2016-02-21,15.0,15.350000381469727,14.649999618530273,15.229999542236328,3182023.0
2016-02-22,15.300000190734863,15.449999809265137,15.149999618530273,15.300000190734863,1187492.0
2016-02-23,15.300000190734863,15.399999618530273,15.199999809265137,15.359999656677246,1017404.0
2016-02-24,15.199999809265137,15.350000381469727,14.899999618530273,14.920000076293945,718772.0
2016-02-25,15.0,15.25,14.899999618530273,14.970000267028809,590364.0
2016-02-28,15.149999618530273,15.649999618530273,15.100000381469727,15.569999694824219,1712912.0
2016-02-29,15.600000381469727,15.600000381469727,15.199999809265137,15.199999809265137,927298.0
2016-03-01,15.399999618530273,15.5,15.350000381469727,15.359999656677246,589909.0
2016-03-02,15.399999618530273,15.399999618530273,15.050000190734863,15.180000305175781,507680.0
2016-03-03,15.300000190734863,15.75,15.25,15.359999656677246,955640.0
2016-03-06,15.550000190734863,16.049999237060547,15.5,15.779999732971191,1835099.0
2016-03-07,15.850000381469727,15.949999809265137,15.600000381469727,15.729999542236328,1102318.0
2016-03-08,15.800000190734863,16.049999237060547,15.649999618530273,15.720000267028809,1487399.0
2016-03-09,15.600000381469727,15.649999618530273,15.350000381469727,15.380000114440918,1599281.0
2016-03-10,15.399999618530273,15.449999809265137,15.149999618530273,15.170000076293945,773233.0
2016-03-13,15.25,15.300000190734863,15.050000190734863,15.100000381469727,675471.0
2016-03-14,15.100000381469727,15.449999809265137,14.949999809265137,15.15999984741211,2082443.0
2016-03-15,15.199999809265137,15.300000190734863,14.949999809265137,15.029999732971191,1272582.0
2016-03-16,15.149999618530273,15.25,15.0,15.180000305175781,1945313.0
2016-03-17,15.350000381469727,15.550000190734863,15.25,15.329999923706055,2439663.0
2016-03-20,15.449999809265137,15.649999618530273,15.350000381469727,15.550000190734863,1550327.0
2016-03-21,15.649999618530273,16.350000381469727,15.5,15.90999984741211,3736748.0
2016-03-22,16.0,16.25,15.600000381469727,15.8100004196167,2983239.0
2016-03-23,15.899999618530273,16.299999237060547,15.899999618530273,16.059999465942383,2727976.0
2016-03-24,16.149999618530273,16.549999237060547,15.899999618530273,16.079999923706055,3941565.0
2016-03-27,16.200000762939453,16.299999237060547,15.600000381469727,15.640000343322754,2149090.0
2016-03-28,15.800000190734863,15.899999618530273,15.0,15.180000305175781,2074506.0
2016-03-29,15.149999618530273,15.149999618530273,14.800000190734863,14.890000343322754,1088317.0
2016-03-30,15.0,15.0,14.699999809265137,14.859999656677246,920267.0
2016-03-31,14.699999809265137,15.100000381469727,14.699999809265137,15.010000228881836,911203.0
2016-04-03,14.800000190734863,15.0,14.300000190734863,14.489999771118164,500605.0
2016-04-04,14.600000381469727,14.75,14.550000190734863,14.710000038146973,387658.0
2016-04-05,14.649999618530273,14.649999618530273,14.399999618530273,14.579999923706055,561662.0
2016-04-06,14.699999809265137,15.0,14.699999809265137,14.729999542236328,873693.0
2016-04-07,14.850000381469727,14.949999809265137,14.699999809265137,14.720000267028809,645085.0
2016-04-10,14.899999618530273,15.100000381469727,14.899999618530273,14.899999618530273,607463.0
2016-04-11,15.0,15.350000381469727,14.850000381469727,14.880000114440918,1075178.0
2016-04-12,14.949999809265137,15.300000190734863,14.949999809265137,15.180000305175781,1050080.0
2016-04-13,15.25,15.699999809265137,15.149999618530273,15.420000076293945,1866630.0
2016-04-14,15.5,15.649999618530273,15.300000190734863,15.369999885559082,830330.0
2016-04-17,15.300000190734863,15.399999618530273,15.0,15.039999961853027,727800.0
2016-04-18,15.0,15.350000381469727,14.75,15.1899995803833,962981.0
2016-04-19,15.399999618530273,15.949999809265137,15.399999618530273,15.800000190734863,2192819.0
2016-04-20,15.800000190734863,15.800000190734863,15.550000190734863,15.579999923706055,878777.0
2016-04-21,16.0,16.549999237060547,15.850000381469727,16.25,3443706.0
2016-04-24,16.350000381469727,16.700000762939453,16.25,16.350000381469727,1654719.0
2016-04-25,16.450000762939453,16.450000762939453,16.049999237060547,16.280000686645508,1100037.0
2016-04-26,16.25,17.149999618530273,16.100000381469727,16.440000534057617,2792839.0
2016-04-27,16.549999237060547,16.899999618530273,16.450000762939453,16.639999389648438,1373072.0
2016-04-28,16.700000762939453,17.299999237060547,16.600000381469727,16.780000686645508,2360446.0
2016-05-01,17.100000381469727,17.649999618530273,16.950000762939453,17.239999771118164,2989727.0
2016-05-02,17.399999618530273,17.549999237060547,17.149999618530273,17.299999237060547,1290988.0
2016-05-03,17.350000381469727,17.5,16.700000762939453,16.829999923706055,1436538.0
2016-05-04,16.850000381469727,16.899999618530273,16.350000381469727,16.40999984741211,926163.0
2016-05-05,16.5,16.649999618530273,16.450000762939453,16.56999969482422,561001.0
2016-05-08,16.700000762939453,16.75,16.450000762939453,16.489999771118164,763003.0
2016-05-09,16.549999237060547,16.600000381469727,16.350000381469727,16.450000762939453,538161.0
2016-05-10,16.299999237060547,16.399999618530273,16.25,16.25,607763.0
2016-05-11,16.350000381469727,16.399999618530273,16.200000762939453,16.229999542236328,410818.0
2016-05-12,16.350000381469727,16.450000762939453,16.25,16.40999984741211,389634.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,15.149999618530273,15.25,14.949999809265137,15.199999809265137,1779463.0
2016-05-25,15.399999618530273,15.449999809265137,15.25,15.300000190734863,804652.0
2016-05-26,15.449999809265137,15.75,15.300000190734863,15.399999618530273,1521782.0
2016-05-29,15.0,15.25,14.899999618530273,15.069999694824219,804653.0
2016-05-30,15.149999618530273,15.300000190734863,14.899999618530273,15.1899995803833,731114.0
2016-05-31,15.199999809265137,15.449999809265137,15.100000381469727,15.359999656677246,456174.0
2016-06-01,15.399999618530273,15.649999618530273,15.350000381469727,15.430000305175781,626905.0
2016-06-02,15.449999809265137,15.550000190734863,15.300000190734863,15.430000305175781,416727.0
2016-06-05,15.399999618530273,15.600000381469727,15.25,15.300000190734863,421780.0
2016-06-06,15.300000190734863,15.300000190734863,15.100000381469727,15.279999732971191,183985.0
2016-06-07,15.350000381469727,15.75,15.300000190734863,15.710000038146973,837597.0
2016-06-08,15.899999618530273,16.25,15.850000381469727,15.880000114440918,1252613.0
2016-06-09,16.0,16.149999618530273,15.800000190734863,15.84000015258789,537443.0
2016-06-12,15.800000190734863,16.25,15.550000190734863,16.110000610351562,890452.0
2016-06-13,16.200000762939453,16.649999618530273,16.100000381469727,16.190000534057617,1187796.0
2016-06-14,,,,,
2016-06-15,16.200000762939453,16.5,15.899999618530273,15.949999809265137,1133084.0
2016-06-16,15.850000381469727,16.0,15.75,15.850000381469727,627118.0
2016-06-19,16.0,16.350000381469727,15.899999618530273,16.030000686645508,1134403.0
2016-06-20,16.100000381469727,16.299999237060547,16.049999237060547,16.18000030517578,772980.0
2016-06-21,16.299999237060547,16.649999618530273,16.200000762939453,16.469999313354492,1242243.0
2016-06-22,16.450000762939453,16.600000381469727,16.149999618530273,16.15999984741211,645842.0
2016-06-23,16.100000381469727,16.299999237060547,16.049999237060547,16.25,505799.0
2016-06-26,15.050000190734863,15.949999809265137,15.0,15.899999618530273,729583.0
2016-06-27,16.0,16.25,15.949999809265137,16.0,653318.0
2016-06-28,16.049999237060547,16.100000381469727,16.0,16.0,293576.0
2016-06-29,16.100000381469727,17.100000381469727,16.049999237060547,16.549999237060547,2178538.0
2016-06-30,16.649999618530273,16.799999237060547,16.299999237060547,16.299999237060547,1310125.0
2016-07-03,16.649999618530273,16.799999237060547,16.299999237060547,16.299999237060547,1310125.0
2016-07-04,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
2016-07-05,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
2016-07-06,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
2016-07-10,16.5,16.75,16.399999618530273,16.700000762939453,530258.0
2016-07-11,16.75,16.950000762939453,16.700000762939453,16.799999237060547,721522.0
2016-07-12,16.899999618530273,17.149999618530273,16.799999237060547,17.049999237060547,913777.0
2016-07-14,17.25,17.25,17.049999237060547,17.149999618530273,585098.0
2016-07-17,17.200000762939453,17.850000381469727,17.200000762939453,17.5,1094684.0
2016-07-18,17.549999237060547,17.75,17.149999618530273,17.75,830660.0
2016-07-19,17.700000762939453,17.850000381469727,17.5,17.649999618530273,516483.0
2016-07-20,17.600000381469727,17.600000381469727,17.350000381469727,17.5,283103.0
2016-07-21,17.5,18.5,17.299999237060547,18.200000762939453,1511924.0
2016-07-24,18.049999237060547,18.200000762939453,17.799999237060547,18.0,609567.0
2016-07-25,17.799999237060547,18.049999237060547,17.450000762939453,18.0,509033.0
2016-07-26,18.0,18.200000762939453,17.600000381469727,17.600000381469727,506791.0
2016-07-27,17.350000381469727,17.850000381469727,16.950000762939453,17.049999237060547,831770.0
2016-07-28,17.100000381469727,17.100000381469727,16.200000762939453,16.450000762939453,555174.0
2016-07-31,16.399999618530273,16.649999618530273,15.699999809265137,16.25,335389.0
2016-08-01,16.25,17.0,16.100000381469727,16.850000381469727,508545.0
2016-08-02,17.0,17.149999618530273,16.649999618530273,16.899999618530273,613222.0
2016-08-03,16.850000381469727,16.899999618530273,16.549999237060547,16.600000381469727,293244.0
2016-08-04,16.649999618530273,16.850000381469727,16.399999618530273,16.399999618530273,213855.0
2016-08-07,16.5,17.0,16.5,16.899999618530273,262922.0
2016-08-08,16.899999618530273,17.149999618530273,16.799999237060547,16.950000762939453,224841.0
2016-08-09,16.850000381469727,17.5,16.799999237060547,17.450000762939453,519116.0
2016-08-10,17.5,17.850000381469727,17.299999237060547,17.700000762939453,718573.0
2016-08-11,17.700000762939453,17.950000762939453,17.350000381469727,17.549999237060547,496213.0
2016-08-14,17.950000762939453,17.950000762939453,17.649999618530273,17.649999618530273,358332.0
2016-08-15,17.700000762939453,18.149999618530273,17.700000762939453,17.850000381469727,1398144.0
2016-08-16,17.850000381469727,17.850000381469727,17.549999237060547,17.549999237060547,404563.0
2016-08-17,17.5,17.649999618530273,16.850000381469727,16.950000762939453,673907.0
2016-08-18,16.899999618530273,17.100000381469727,16.350000381469727,16.899999618530273,603826.0
2016-08-21,17.0,17.0,16.450000762939453,16.649999618530273,238550.0
2016-08-22,16.549999237060547,16.549999237060547,16.049999237060547,16.149999618530273,354522.0
2016-08-23,16.200000762939453,16.5,15.899999618530273,16.299999237060547,336839.0
2016-08-24,16.450000762939453,16.450000762939453,15.699999809265137,15.699999809265137,354250.0
2016-08-25,15.800000190734863,15.899999618530273,15.399999618530273,15.899999618530273,579166.0
2016-08-28,15.899999618530273,16.25,15.649999618530273,16.25,408274.0
2016-08-29,16.100000381469727,16.549999237060547,16.100000381469727,16.299999237060547,447209.0
2016-08-30,16.25,16.5,16.25,16.350000381469727,167980.0
2016-08-31,16.350000381469727,16.5,15.899999618530273,15.949999809265137,418502.0
2016-09-01,15.899999618530273,15.899999618530273,15.5,15.75,318472.0
2016-09-04,16.0,16.149999618530273,15.949999809265137,16.100000381469727,249626.0
2016-09-05,16.200000762939453,16.399999618530273,16.100000381469727,16.25,424976.0
2016-09-06,16.25,16.25,16.049999237060547,16.100000381469727,198387.0
2016-09-07,16.100000381469727,16.100000381469727,15.850000381469727,15.949999809265137,145195.0
2016-09-08,15.800000190734863,16.049999237060547,15.800000190734863,16.0,128268.0
2016-09-11,16.0,16.0,16.0,16.0,0.0
2016-09-12,16.0,16.0,16.0,16.0,0.0
2016-09-18,15.899999618530273,15.899999618530273,15.5,15.5,205308.0
2016-09-19,15.649999618530273,15.699999809265137,14.399999618530273,14.949999809265137,433413.0
2016-09-20,14.699999809265137,15.199999809265137,14.699999809265137,15.0,289181.0
2016-09-21,15.050000190734863,15.149999618530273,14.899999618530273,15.0,216806.0
2016-09-22,15.050000190734863,15.149999618530273,14.899999618530273,15.0,216806.0
2016-09-25,15.0,15.0,14.5,14.699999809265137,215218.0
2016-09-26,14.899999618530273,14.899999618530273,14.800000190734863,14.850000381469727,159828.0
2016-09-27,13.550000190734863,14.300000190734863,13.550000190734863,14.100000381469727,672639.0
2016-09-28,14.199999809265137,14.199999809265137,13.0,13.300000190734863,240551.0
2016-09-29,12.550000190734863,13.75,12.550000190734863,13.300000190734863,286852.0
2016-10-02,13.600000381469727,13.600000381469727,12.100000381469727,12.100000381469727,294573.0
2016-10-03,12.100000381469727,13.0,11.800000190734863,12.199999809265137,260233.0
2016-10-04,12.649999618530273,12.649999618530273,12.100000381469727,12.600000381469727,223920.0
2016-10-05,12.5,13.0,12.399999618530273,12.899999618530273,309316.0
2016-10-06,13.0,13.449999809265137,13.0,13.350000381469727,288138.0
2016-10-09,13.5,13.5,13.100000381469727,13.149999618530273,203529.0
2016-10-10,12.899999618530273,13.25,12.899999618530273,13.199999809265137,90579.0
2016-10-11,13.199999809265137,13.5,13.199999809265137,13.300000190734863,165785.0
2016-10-12,13.350000381469727,13.449999809265137,13.300000190734863,13.300000190734863,130380.0
2016-10-13,13.399999618530273,13.649999618530273,13.25,13.350000381469727,187628.0
2016-10-16,13.199999809265137,13.199999809265137,13.100000381469727,13.199999809265137,56806.0
2016-10-17,13.0,13.149999618530273,12.899999618530273,13.100000381469727,122545.0
2016-10-18,13.0,13.100000381469727,12.600000381469727,12.649999618530273,205729.0
2016-10-19,12.800000190734863,12.899999618530273,12.5,12.699999809265137,190454.0
2016-10-20,12.5,13.050000190734863,12.5,12.899999618530273,228314.0
2016-10-23,12.649999618530273,13.100000381469727,12.649999618530273,13.0,227700.0
2016-10-24,,,,,
2016-10-25,13.300000190734863,13.350000381469727,13.149999618530273,13.149999618530273,208296.0
2016-10-26,13.149999618530273,13.300000190734863,13.050000190734863,13.050000190734863,180758.0
2016-10-27,13.0,13.149999618530273,12.899999618530273,13.050000190734863,114525.0
2016-10-30,12.949999809265137,13.050000190734863,12.850000381469727,12.949999809265137,101536.0
2016-10-31,12.899999618530273,13.050000190734863,12.800000190734863,13.0,98049.0
2016-11-01,13.149999618530273,13.149999618530273,12.949999809265137,12.949999809265137,188879.0
2016-11-02,12.800000190734863,12.899999618530273,12.699999809265137,12.699999809265137,123219.0
2016-11-03,12.800000190734863,12.949999809265137,12.800000190734863,12.800000190734863,92101.0
2016-11-06,12.800000190734863,12.899999618530273,12.800000190734863,12.800000190734863,93733.0
2016-11-07,12.949999809265137,13.199999809265137,12.949999809265137,13.100000381469727,403847.0
2016-11-08,13.300000190734863,13.550000190734863,13.199999809265137,13.300000190734863,615080.0
2016-11-09,13.050000190734863,13.800000190734863,13.050000190734863,13.75,637580.0
2016-11-10,13.800000190734863,14.600000381469727,13.800000190734863,14.5,619843.0
2016-11-13,14.600000381469727,15.649999618530273,14.600000381469727,15.300000190734863,475768.0
2016-11-14,15.25,15.5,14.899999618530273,14.949999809265137,429165.0
2016-11-15,14.850000381469727,15.100000381469727,14.600000381469727,15.0,895176.0
2016-11-16,15.199999809265137,15.300000190734863,14.899999618530273,15.149999618530273,647424.0
2016-11-17,15.199999809265137,15.199999809265137,14.699999809265137,14.699999809265137,518378.0
2016-11-20,14.800000190734863,15.050000190734863,14.699999809265137,14.850000381469727,266604.0
2016-11-21,15.0,15.399999618530273,14.899999618530273,14.899999618530273,506266.0
2016-11-22,15.050000190734863,15.149999618530273,14.800000190734863,15.050000190734863,363138.0
2016-11-23,15.100000381469727,15.350000381469727,15.050000190734863,15.199999809265137,861065.0
2016-11-24,15.149999618530273,15.5,15.050000190734863,15.100000381469727,477336.0
2016-11-27,15.0,15.449999809265137,15.0,15.300000190734863,461374.0
2016-11-28,15.300000190734863,15.800000190734863,15.25,15.800000190734863,582390.0
2016-11-29,15.75,16.049999237060547,15.5,15.600000381469727,595608.0
2016-11-30,15.699999809265137,16.399999618530273,15.600000381469727,16.049999237060547,759291.0
2016-12-01,16.200000762939453,16.600000381469727,16.200000762939453,16.299999237060547,5738122.0
2016-12-04,16.5,16.600000381469727,16.399999618530273,16.450000762939453,510297.0
2016-12-05,16.5,16.5,16.149999618530273,16.5,416296.0
2016-12-06,16.600000381469727,16.950000762939453,16.600000381469727,16.700000762939453,401861.0
2016-12-07,16.799999237060547,17.200000762939453,16.649999618530273,16.899999618530273,714834.0
2016-12-08,16.899999618530273,17.149999618530273,16.799999237060547,17.049999237060547,501979.0
2016-12-11,17.200000762939453,17.549999237060547,17.149999618530273,17.25,476475.0
2016-12-12,17.350000381469727,17.399999618530273,16.950000762939453,16.950000762939453,663872.0
2016-12-13,16.950000762939453,16.950000762939453,16.350000381469727,16.450000762939453,464771.0
2016-12-14,16.399999618530273,16.600000381469727,15.899999618530273,15.899999618530273,239024.0
2016-12-15,15.800000190734863,16.100000381469727,15.699999809265137,16.100000381469727,138406.0
2016-12-18,16.25,16.450000762939453,16.149999618530273,16.450000762939453,657935.0
2016-12-19,16.399999618530273,16.649999618530273,16.049999237060547,16.100000381469727,683713.0
2016-12-20,16.0,16.049999237060547,15.800000190734863,16.0,284155.0
2016-12-21,16.0,16.100000381469727,15.800000190734863,16.049999237060547,331439.0
2016-12-22,16.100000381469727,16.25,16.100000381469727,16.25,114964.0
2016-12-25,16.450000762939453,17.299999237060547,16.350000381469727,17.25,863230.0
2016-12-26,,,,,
2016-12-27,17.100000381469727,17.399999618530273,17.100000381469727,17.350000381469727,373245.0
2016-12-28,17.399999618530273,17.450000762939453,17.149999618530273,17.299999237060547,545510.0
2016-12-29,17.299999237060547,17.299999237060547,17.100000381469727,17.149999618530273,291471.0
2017-01-01,17.100000381469727,17.299999237060547,17.049999237060547,17.149999618530273,212644.0
2017-01-02,17.200000762939453,17.549999237060547,17.200000762939453,17.399999618530273,674940.0
2017-01-03,17.350000381469727,18.299999237060547,17.350000381469727,18.149999618530273,3675381.0
2017-01-04,18.100000381469727,18.100000381469727,17.450000762939453,17.600000381469727,814644.0
2017-01-05,17.649999618530273,17.850000381469727,17.5,17.75,404588.0
2017-01-08,17.75,17.950000762939453,17.399999618530273,17.399999618530273,254178.0
2017-01-09,17.399999618530273,17.600000381469727,16.899999618530273,17.200000762939453,308093.0
2017-01-10,17.100000381469727,17.149999618530273,16.850000381469727,16.899999618530273,195066.0
2017-01-11,16.799999237060547,16.899999618530273,16.600000381469727,16.75,97888.0
2017-01-12,16.799999237060547,16.850000381469727,16.350000381469727,16.5,235297.0
2017-01-15,16.549999237060547,16.649999618530273,16.299999237060547,16.450000762939453,123195.0
2017-01-16,16.299999237060547,16.350000381469727,15.850000381469727,16.0,201474.0
2017-01-17,16.0,16.299999237060547,15.699999809265137,16.25,171869.0
2017-01-18,16.25,16.25,15.800000190734863,16.0,172703.0
2017-01-19,16.0,16.100000381469727,15.949999809265137,16.049999237060547,94667.0
2017-01-22,16.350000381469727,16.799999237060547,16.0,16.700000762939453,758467.0
2017-01-23,16.75,17.5,16.600000381469727,17.049999237060547,1363175.0
2017-01-24,17.200000762939453,17.200000762939453,16.850000381469727,17.0,523271.0
2017-01-25,17.100000381469727,17.100000381469727,16.950000762939453,17.0,313033.0
2017-01-26,17.149999618530273,17.299999237060547,17.0,17.200000762939453,562730.0
2017-01-29,17.25,17.399999618530273,17.100000381469727,17.299999237060547,393703.0
2017-01-30,17.299999237060547,17.600000381469727,17.25,17.350000381469727,553981.0
2017-01-31,17.25,17.450000762939453,17.049999237060547,17.25,371478.0
2017-02-01,17.299999237060547,17.450000762939453,17.200000762939453,17.450000762939453,222990.0
2017-02-02,17.450000762939453,17.450000762939453,17.200000762939453,17.25,257508.0
2017-02-05,17.25,17.25,17.049999237060547,17.200000762939453,364567.0
2017-02-06,17.200000762939453,17.299999237060547,16.899999618530273,17.25,456542.0
2017-02-07,17.200000762939453,17.200000762939453,17.0,17.100000381469727,164548.0
2017-02-08,17.100000381469727,17.100000381469727,16.549999237060547,16.700000762939453,322734.0
2017-02-09,16.600000381469727,16.799999237060547,16.549999237060547,16.799999237060547,232866.0
2017-02-12,16.899999618530273,17.149999618530273,16.899999618530273,17.049999237060547,347749.0
2017-02-13,17.100000381469727,17.200000762939453,17.0,17.0,352320.0
2017-02-14,17.0,17.049999237060547,16.850000381469727,16.850000381469727,251522.0
2017-02-15,16.850000381469727,16.950000762939453,16.799999237060547,16.899999618530273,104850.0
2017-02-16,16.899999618530273,17.049999237060547,16.899999618530273,17.0,331583.0
2017-02-19,16.899999618530273,17.100000381469727,16.899999618530273,16.950000762939453,161706.0
2017-02-20,16.799999237060547,16.899999618530273,16.649999618530273,16.649999618530273,200922.0
2017-02-21,16.600000381469727,16.700000762939453,16.5,16.600000381469727,94569.0
2017-02-22,16.649999618530273,16.799999237060547,16.600000381469727,16.600000381469727,69984.0
2017-02-23,16.549999237060547,16.549999237060547,16.450000762939453,16.5,111727.0
2017-02-26,16.549999237060547,16.600000381469727,16.5,16.549999237060547,47701.0
2017-02-27,16.5,16.5,16.0,16.0,83196.0
2017-02-28,16.0,16.049999237060547,15.800000190734863,16.049999237060547,130608.0
2017-03-01,16.100000381469727,16.100000381469727,15.949999809265137,16.100000381469727,73048.0
2017-03-02,16.200000762939453,16.75,16.200000762939453,16.75,240079.0
2017-03-05,16.899999618530273,17.100000381469727,16.700000762939453,16.799999237060547,838558.0
2017-03-06,17.0,17.0,16.700000762939453,16.899999618530273,239191.0
2017-03-07,16.850000381469727,16.899999618530273,16.700000762939453,16.700000762939453,148875.0
2017-03-08,16.700000762939453,16.700000762939453,16.299999237060547,16.350000381469727,257599.0
2017-03-09,16.25,16.25,15.899999618530273,15.899999618530273,243110.0
2017-03-12,15.949999809265137,15.949999809265137,15.600000381469727,15.600000381469727,133928.0
2017-03-13,15.550000190734863,15.699999809265137,15.149999618530273,15.199999809265137,126186.0
2017-03-14,15.100000381469727,15.199999809265137,14.850000381469727,15.199999809265137,150433.0
2017-03-15,15.300000190734863,15.600000381469727,15.050000190734863,15.449999809265137,239039.0
2017-03-16,15.649999618530273,15.699999809265137,15.5,15.600000381469727,104417.0
2017-03-19,15.899999618530273,16.0,15.75,15.899999618530273,251569.0
2017-03-20,16.049999237060547,16.25,15.899999618530273,15.899999618530273,628498.0
2017-03-21,15.899999618530273,16.149999618530273,15.699999809265137,15.75,279752.0
2017-03-22,15.649999618530273,15.649999618530273,15.449999809265137,15.449999809265137,137472.0
2017-03-23,15.5,15.850000381469727,15.5,15.75,198814.0
2017-03-26,15.800000190734863,15.850000381469727,15.699999809265137,15.699999809265137,86586.0
2017-03-27,15.800000190734863,15.949999809265137,15.649999618530273,15.800000190734863,161507.0
2017-03-28,15.800000190734863,16.0,15.75,15.899999618530273,86221.0
2017-03-29,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
2017-03-30,16.200000762939453,17.0,16.100000381469727,16.549999237060547,843986.0
2017-04-02,,,,,
2017-04-03,16.5,16.600000381469727,16.399999618530273,16.5,120970.0
2017-04-04,,,,,
2017-04-05,16.649999618530273,16.75,16.600000381469727,16.600000381469727,170262.0
2017-04-06,16.700000762939453,16.700000762939453,16.549999237060547,16.549999237060547,94034.0
2017-04-09,16.600000381469727,16.649999618530273,16.5,16.5,53404.0
2017-04-10,16.5,16.600000381469727,16.450000762939453,16.600000381469727,53846.0
2017-04-11,16.600000381469727,16.950000762939453,16.549999237060547,16.649999618530273,380208.0
2017-04-12,16.700000762939453,16.850000381469727,16.649999618530273,16.700000762939453,358701.0
2017-04-13,16.899999618530273,17.399999618530273,16.75,16.850000381469727,1250610.0
2017-04-16,16.799999237060547,17.100000381469727,16.700000762939453,16.850000381469727,639328.0
2017-04-17,17.100000381469727,17.100000381469727,16.600000381469727,16.649999618530273,404166.0
2017-04-18,16.700000762939453,16.700000762939453,16.299999237060547,16.299999237060547,368410.0
2017-04-19,16.200000762939453,16.350000381469727,16.100000381469727,16.25,202548.0
2017-04-20,16.100000381469727,16.25,16.0,16.049999237060547,237288.0
2017-04-23,16.200000762939453,16.25,16.100000381469727,16.149999618530273,121894.0
2017-04-24,16.149999618530273,16.200000762939453,16.100000381469727,16.200000762939453,64840.0
2017-04-25,16.25,16.399999618530273,16.200000762939453,16.25,268089.0
2017-04-26,16.299999237060547,16.350000381469727,16.25,16.299999237060547,135265.0
2017-04-27,16.299999237060547,16.399999618530273,16.299999237060547,16.399999618530273,98531.0
2017-04-30,16.450000762939453,16.549999237060547,16.299999237060547,16.5,207940.0
2017-05-01,16.549999237060547,16.950000762939453,16.5,16.649999618530273,473132.0
2017-05-02,,,,,
2017-05-03,17.049999237060547,17.100000381469727,16.850000381469727,16.850000381469727,187769.0
2017-05-04,16.850000381469727,16.850000381469727,16.649999618530273,16.700000762939453,68721.0
2017-05-07,16.600000381469727,16.75,16.5,16.549999237060547,96657.0
2017-05-08,16.399999618530273,16.549999237060547,16.0,16.299999237060547,208760.0
2017-05-09,,,,,
2017-05-10,16.75,17.0,16.700000762939453,17.0,374753.0
2017-05-11,16.950000762939453,17.0,16.5,16.600000381469727,264701.0
2017-05-14,16.700000762939453,16.75,16.200000762939453,16.350000381469727,427062.0
2017-05-15,16.299999237060547,16.450000762939453,16.299999237060547,16.450000762939453,223143.0
2017-05-16,16.450000762939453,16.649999618530273,16.450000762939453,16.600000381469727,247592.0
2017-05-17,16.350000381469727,16.399999618530273,16.200000762939453,16.399999618530273,211955.0
2017-05-18,16.25,16.399999618530273,16.25,16.25,112866.0
2017-05-21,16.549999237060547,16.649999618530273,16.399999618530273,16.399999618530273,202477.0
2017-05-22,16.399999618530273,16.399999618530273,16.299999237060547,16.299999237060547,61809.0
2017-05-23,16.25,16.25,16.0,16.100000381469727,93781.0
2017-05-24,16.100000381469727,16.100000381469727,15.949999809265137,15.949999809265137,159970.0
2017-05-25,15.899999618530273,15.899999618530273,15.5,15.5,175343.0
2017-05-28,15.550000190734863,15.550000190734863,14.850000381469727,14.949999809265137,181713.0
2017-05-29,14.800000190734863,15.149999618530273,14.75,15.100000381469727,51755.0
2017-05-30,15.100000381469727,15.199999809265137,15.100000381469727,15.100000381469727,58437.0
2017-05-31,15.100000381469727,15.149999618530273,15.0,15.0,24383.0
2017-06-01,14.949999809265137,14.949999809265137,14.899999618530273,14.899999618530273,28541.0
2017-06-04,15.0,15.199999809265137,15.0,15.199999809265137,41531.0
2017-06-05,15.180000305175781,15.300000190734863,14.899999618530273,15.239999771118164,2958002.0
2017-06-06,15.220000267028809,15.479999542236328,15.220000267028809,15.380000114440918,58147.0
2017-06-07,15.300000190734863,15.300000190734863,15.199999809265137,15.199999809265137,15581.0
2017-06-08,15.0,15.020000457763672,14.960000038146973,15.0,61599.0
2017-06-11,15.0,15.0,14.800000190734863,15.0,36849.0
2017-06-12,15.0,15.0,14.859999656677246,14.960000038146973,22503.0
2017-06-13,14.819999694824219,14.84000015258789,14.800000190734863,14.800000190734863,37113.0
2017-06-14,14.84000015258789,14.859999656677246,14.800000190734863,14.800000190734863,16155.0
2017-06-15,14.699999809265137,14.699999809265137,14.5,14.619999885559082,55807.0
2017-06-18,14.5,14.520000457763672,14.5,14.520000457763672,17550.0
2017-06-19,14.699999809265137,15.199999809265137,14.699999809265137,15.199999809265137,47236.0
2017-06-20,15.199999809265137,15.199999809265137,15.0,15.0,31191.0
2017-06-21,15.100000381469727,15.65999984741211,15.100000381469727,15.579999923706055,137144.0
2017-06-22,15.5,15.5,15.380000114440918,15.420000076293945,87749.0
2017-06-25,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0
2017-06-26,15.5,15.5,15.380000114440918,15.420000076293945,87749.0
2017-06-27,15.5,15.5,15.380000114440918,15.420000076293945,87749.0
2017-06-28,15.5,15.5,15.380000114440918,15.420000076293945,87749.0
2017-06-29,15.5,15.5,15.380000114440918,15.420000076293945,87749.0
2017-07-02,15.399999618530273,15.5,15.279999732971191,15.279999732971191,111290.0
2017-07-03,15.300000190734863,15.319999694824219,15.260000228881836,15.300000190734863,47555.0
2017-07-04,15.399999618530273,15.600000381469727,15.399999618530273,15.5,82659.0
2017-07-05,15.5600004196167,15.720000267028809,15.5,15.720000267028809,109752.0
2017-07-06,15.720000267028809,15.720000267028809,15.539999961853027,15.539999961853027,82767.0
2017-07-09,15.600000381469727,15.600000381469727,15.399999618530273,15.399999618530273,34085.0
2017-07-10,15.399999618530273,15.460000038146973,15.319999694824219,15.4399995803833,45151.0
2017-07-11,15.34000015258789,15.579999923706055,15.34000015258789,15.520000457763672,65135.0
2017-07-12,15.34000015258789,15.84000015258789,15.34000015258789,15.699999809265137,150937.0
2017-07-13,15.720000267028809,15.760000228881836,15.5,15.5,39798.0
2017-07-16,15.520000457763672,15.600000381469727,15.5,15.539999961853027,57284.0
2017-07-17,15.539999961853027,15.640000343322754,15.5,15.520000457763672,64272.0
2017-07-18,15.5,15.600000381469727,15.399999618530273,15.399999618530273,107344.0
2017-07-19,15.319999694824219,15.479999542236328,15.300000190734863,15.420000076293945,69051.0
2017-07-20,15.5,15.5,15.420000076293945,15.420000076293945,31223.0
2017-07-23,15.399999618530273,15.5600004196167,15.399999618530273,15.5,78902.0
2017-07-24,15.5,15.579999923706055,15.460000038146973,15.5600004196167,83135.0
2017-07-25,15.579999923706055,15.579999923706055,15.479999542236328,15.479999542236328,32979.0
2017-07-26,15.399999618530273,15.579999923706055,15.399999618530273,15.579999923706055,55333.0
2017-07-27,15.600000381469727,15.640000343322754,15.460000038146973,15.520000457763672,92470.0
2017-07-30,15.5600004196167,15.5600004196167,15.399999618530273,15.4399995803833,27717.0
2017-07-31,15.420000076293945,15.5,15.359999656677246,15.5,32549.0
2017-08-01,15.520000457763672,15.920000076293945,15.520000457763672,15.640000343322754,187326.0
2017-08-02,15.579999923706055,15.880000114440918,15.579999923706055,15.579999923706055,164801.0
2017-08-03,15.579999923706055,15.680000305175781,15.539999961853027,15.680000305175781,137685.0
2017-08-06,15.65999984741211,15.699999809265137,15.619999885559082,15.699999809265137,95817.0
2017-08-07,15.680000305175781,15.739999771118164,15.680000305175781,15.699999809265137,116884.0
2017-08-08,15.800000190734863,16.5,15.800000190734863,16.31999969482422,565918.0
2017-08-09,16.200000762939453,16.31999969482422,16.100000381469727,16.280000686645508,119997.0
2017-08-10,16.020000457763672,16.31999969482422,16.020000457763672,16.299999237060547,141601.0
2017-08-13,16.459999084472656,16.600000381469727,16.100000381469727,16.1200008392334,362620.0
2017-08-14,16.100000381469727,16.299999237060547,16.100000381469727,16.1200008392334,90946.0
2017-08-15,16.1200008392334,16.15999984741211,16.0,16.100000381469727,70901.0
2017-08-16,16.040000915527344,16.15999984741211,16.040000915527344,16.15999984741211,32430.0
2017-08-17,16.18000030517578,16.440000534057617,16.18000030517578,16.440000534057617,364158.0
2017-08-20,16.459999084472656,16.600000381469727,16.360000610351562,16.440000534057617,384985.0
2017-08-21,16.5,16.559999465942383,16.360000610351562,16.479999542236328,424602.0
2017-08-22,16.440000534057617,16.440000534057617,16.360000610351562,16.420000076293945,163675.0
2017-08-23,16.299999237060547,16.399999618530273,16.299999237060547,16.31999969482422,97364.0
2017-08-24,16.200000762939453,16.399999618530273,16.15999984741211,16.399999618530273,119352.0
2017-08-27,16.440000534057617,16.479999542236328,16.299999237060547,16.299999237060547,86032.0
2017-08-28,16.139999389648438,16.299999237060547,16.139999389648438,16.280000686645508,96180.0
2017-08-29,16.239999771118164,16.260000228881836,16.200000762939453,16.200000762939453,168869.0
2017-08-30,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
2017-08-31,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
2017-09-03,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
2017-09-04,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
2017-09-05,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
2017-09-06,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0
2017-09-07,16.200000762939453,17.059999465942383,16.200000762939453,16.600000381469727,513489.0
2017-09-10,16.559999465942383,16.780000686645508,16.440000534057617,16.5,195875.0
2017-09-11,16.600000381469727,16.600000381469727,16.420000076293945,16.459999084472656,171318.0
2017-09-12,16.399999618530273,16.600000381469727,16.360000610351562,16.459999084472656,232226.0
2017-09-13,16.399999618530273,16.440000534057617,16.399999618530273,16.440000534057617,35784.0
2017-09-14,16.5,16.579999923706055,16.200000762939453,16.399999618530273,201907.0
2017-09-17,16.459999084472656,16.639999389648438,16.399999618530273,16.479999542236328,246525.0
2017-09-18,16.5,16.6200008392334,16.479999542236328,16.579999923706055,420078.0
2017-09-19,16.5,16.799999237060547,16.5,16.520000457763672,247449.0
2017-09-20,16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0.0
2017-09-21,16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0.0
2017-09-24,16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0.0
2017-09-25,16.700000762939453,16.700000762939453,16.579999923706055,16.600000381469727,86029.0
2017-09-26,16.540000915527344,16.940000534057617,16.399999618530273,16.84000015258789,297766.0
2017-09-27,16.860000610351562,16.860000610351562,16.700000762939453,16.739999771118164,107111.0
2017-09-28,16.700000762939453,16.84000015258789,16.600000381469727,16.65999984741211,69972.0
2017-10-01,16.520000457763672,16.68000030517578,16.520000457763672,16.639999389648438,41327.0
2017-10-02,16.65999984741211,16.979999542236328,16.600000381469727,16.65999984741211,171412.0
2017-10-03,16.65999984741211,16.65999984741211,16.65999984741211,16.65999984741211,0.0
2017-10-04,16.65999984741211,16.81999969482422,16.639999389648438,16.68000030517578,183642.0
2017-10-05,16.760000228881836,17.040000915527344,16.600000381469727,16.979999542236328,285013.0
2017-10-08,16.899999618530273,17.399999618530273,16.81999969482422,17.059999465942383,1153573.0
2017-10-09,17.0,17.200000762939453,16.5,16.799999237060547,786418.0
2017-10-10,16.719999313354492,16.799999237060547,16.1200008392334,16.440000534057617,556760.0
2017-10-11,16.260000228881836,16.5,16.079999923706055,16.200000762939453,236500.0
2017-10-12,16.0,16.639999389648438,15.880000114440918,16.600000381469727,314452.0
2017-10-15,16.299999237060547,16.579999923706055,16.299999237060547,16.559999465942383,195290.0
2017-10-16,16.5,16.639999389648438,16.299999237060547,16.639999389648438,237293.0
2017-10-17,16.639999389648438,16.639999389648438,16.399999618530273,16.459999084472656,124546.0
2017-10-18,16.31999969482422,16.5,16.299999237060547,16.3799991607666,75568.0
2017-10-19,16.5,16.940000534057617,16.399999618530273,16.899999618530273,375124.0
2017-10-22,16.940000534057617,16.940000534057617,16.700000762939453,16.760000228881836,261434.0
2017-10-23,16.799999237060547,16.799999237060547,16.299999237060547,16.5,299623.0
2017-10-24,16.399999618530273,16.540000915527344,16.360000610351562,16.459999084472656,133653.0
2017-10-25,16.5,16.799999237060547,16.299999237060547,16.799999237060547,107504.0
2017-10-26,16.799999237060547,16.799999237060547,16.239999771118164,16.420000076293945,42972.0
2017-10-29,16.600000381469727,16.600000381469727,16.299999237060547,16.5,91485.0
2017-10-30,16.719999313354492,16.780000686645508,16.360000610351562,16.559999465942383,127036.0
2017-10-31,16.579999923706055,16.639999389648438,16.420000076293945,16.479999542236328,50867.0
2017-11-01,16.579999923706055,16.579999923706055,16.399999618530273,16.440000534057617,54172.0
2017-11-02,16.399999618530273,16.5,16.3799991607666,16.459999084472656,50977.0
2017-11-05,16.299999237060547,16.5,16.020000457763672,16.5,147329.0
2017-11-06,16.5,16.559999465942383,16.0,16.15999984741211,111175.0
2017-11-07,16.040000915527344,16.200000762939453,15.0,15.4399995803833,255754.0
2017-11-08,15.399999618530273,15.520000457763672,15.359999656677246,15.359999656677246,124254.0
2017-11-09,15.260000228881836,15.399999618530273,15.220000267028809,15.220000267028809,108239.0
2017-11-12,15.260000228881836,15.300000190734863,15.15999984741211,15.199999809265137,80126.0
2017-11-13,15.199999809265137,15.300000190734863,15.140000343322754,15.300000190734863,67555.0
2017-11-14,15.300000190734863,15.640000343322754,15.300000190734863,15.5,90120.0
2017-11-15,15.84000015258789,15.84000015258789,15.5,15.5,168593.0
2017-11-16,15.5,15.619999885559082,15.260000228881836,15.260000228881836,184736.0
2017-11-19,15.239999771118164,15.279999732971191,15.100000381469727,15.119999885559082,95173.0
2017-11-20,15.140000343322754,15.140000343322754,14.979999542236328,14.979999542236328,160415.0
2017-11-21,14.899999618530273,14.899999618530273,14.619999885559082,14.800000190734863,131873.0
2017-11-22,14.899999618530273,14.920000076293945,14.859999656677246,14.880000114440918,34472.0
2017-11-23,14.899999618530273,15.260000228881836,14.899999618530273,15.199999809265137,376630.0
2017-11-26,15.239999771118164,15.279999732971191,15.15999984741211,15.220000267028809,263001.0
2017-11-27,15.239999771118164,15.319999694824219,15.0600004196167,15.180000305175781,203056.0
2017-11-28,15.220000267028809,15.479999542236328,15.199999809265137,15.300000190734863,189672.0
2017-11-29,15.5,15.5,15.260000228881836,15.300000190734863,119803.0
2017-11-30,15.380000114440918,16.299999237060547,15.300000190734863,16.020000457763672,215652.0
2017-12-03,16.299999237060547,16.299999237060547,15.920000076293945,16.0,253475.0
2017-12-04,16.020000457763672,16.040000915527344,15.779999732971191,15.9399995803833,141737.0
2017-12-05,15.920000076293945,15.960000038146973,15.800000190734863,15.800000190734863,58055.0
2017-12-06,15.84000015258789,15.9399995803833,15.699999809265137,15.699999809265137,186703.0
2017-12-07,15.699999809265137,15.899999618530273,15.600000381469727,15.899999618530273,133311.0
2017-12-10,15.960000038146973,17.1200008392334,15.960000038146973,16.68000030517578,1065218.0
2017-12-11,16.700000762939453,16.700000762939453,16.420000076293945,16.459999084472656,149838.0
2017-12-12,16.360000610351562,16.520000457763672,16.360000610351562,16.399999618530273,65505.0
2017-12-13,16.399999618530273,16.440000534057617,16.1200008392334,16.219999313354492,263486.0
2017-12-14,16.399999618530273,16.399999618530273,16.1200008392334,16.239999771118164,97088.0
2017-12-17,15.699999809265137,16.100000381469727,15.699999809265137,15.859999656677246,368165.0
2017-12-18,15.979999542236328,16.239999771118164,15.880000114440918,16.100000381469727,279382.0
2017-12-19,16.100000381469727,16.200000762939453,15.960000038146973,16.0,135533.0
2017-12-20,16.0,16.15999984741211,15.899999618530273,16.020000457763672,153901.0
2017-12-21,16.059999465942383,16.299999237060547,16.040000915527344,16.260000228881836,189689.0
2017-12-24,16.15999984741211,16.260000228881836,16.1200008392334,16.1200008392334,131645.0
2017-12-25,16.139999389648438,16.139999389648438,16.0,16.100000381469727,83222.0
2017-12-26,16.1200008392334,16.200000762939453,16.059999465942383,16.18000030517578,65182.0
2017-12-27,16.18000030517578,16.31999969482422,16.100000381469727,16.15999984741211,269873.0
2017-12-28,16.200000762939453,16.200000762939453,16.040000915527344,16.040000915527344,192058.0
2017-12-31,16.040000915527344,16.18000030517578,15.960000038146973,15.979999542236328,506780.0
2018-01-01,15.84000015258789,16.100000381469727,15.699999809265137,15.920000076293945,134260.0
2018-01-02,15.920000076293945,16.100000381469727,15.779999732971191,16.0,298008.0
2018-01-03,16.0,16.0,15.800000190734863,15.899999618530273,123653.0
2018-01-04,15.899999618530273,16.0,15.880000114440918,15.899999618530273,90019.0
2018-01-07,15.960000038146973,16.100000381469727,15.960000038146973,16.079999923706055,207158.0
2018-01-08,16.31999969482422,16.700000762939453,16.100000381469727,16.100000381469727,681588.0
2018-01-09,16.100000381469727,16.200000762939453,15.920000076293945,16.0,250318.0
2018-01-10,16.0,16.040000915527344,15.899999618530273,15.920000076293945,50331.0
2018-01-11,15.920000076293945,16.040000915527344,15.899999618530273,16.0,86849.0
2018-01-14,15.9399995803833,16.079999923706055,15.9399995803833,16.0,86439.0
2018-01-15,16.0,16.239999771118164,16.0,16.18000030517578,322420.0
2018-01-16,16.219999313354492,16.360000610351562,16.219999313354492,16.299999237060547,406052.0
2018-01-17,16.299999237060547,16.31999969482422,16.200000762939453,16.200000762939453,114372.0
2018-01-18,16.239999771118164,16.239999771118164,16.15999984741211,16.219999313354492,33095.0
2018-01-21,16.15999984741211,16.700000762939453,16.15999984741211,16.299999237060547,213132.0
2018-01-22,16.299999237060547,16.3799991607666,16.200000762939453,16.200000762939453,68871.0
2018-01-23,16.200000762939453,16.239999771118164,16.200000762939453,16.200000762939453,37371.0
2018-01-24,16.15999984741211,16.260000228881836,16.139999389648438,16.15999984741211,82985.0
2018-01-25,16.200000762939453,16.239999771118164,15.960000038146973,16.0,170653.0
2018-01-28,16.040000915527344,16.18000030517578,16.040000915527344,16.18000030517578,79727.0
2018-01-29,16.18000030517578,16.479999542236328,16.15999984741211,16.31999969482422,239681.0
2018-01-30,16.34000015258789,16.639999389648438,16.34000015258789,16.540000915527344,510771.0
2018-01-31,16.479999542236328,16.799999237060547,16.200000762939453,16.459999084472656,386126.0
2018-02-01,16.420000076293945,16.420000076293945,16.15999984741211,16.239999771118164,113228.0
2018-02-04,16.15999984741211,16.299999237060547,16.059999465942383,16.299999237060547,53927.0
2018-02-05,16.260000228881836,16.299999237060547,16.15999984741211,16.15999984741211,104513.0
2018-02-06,16.0,16.100000381469727,15.960000038146973,16.0,122313.0
2018-02-07,16.1200008392334,16.139999389648438,15.760000228881836,15.899999618530273,97371.0
2018-02-08,15.960000038146973,15.960000038146973,15.600000381469727,15.779999732971191,53634.0
2018-02-11,15.739999771118164,15.739999771118164,15.5,15.5,59643.0
2018-02-12,15.680000305175781,15.699999809265137,15.5600004196167,15.640000343322754,33176.0
2018-02-13,15.600000381469727,15.699999809265137,15.5,15.5,76506.0
2018-02-14,15.420000076293945,15.979999542236328,15.399999618530273,15.640000343322754,195907.0
2018-02-15,15.619999885559082,15.779999732971191,15.619999885559082,15.760000228881836,104459.0
2018-02-18,15.800000190734863,15.819999694824219,15.720000267028809,15.720000267028809,44546.0
2018-02-19,15.65999984741211,15.65999984741211,15.619999885559082,15.619999885559082,47477.0
2018-02-20,15.65999984741211,15.65999984741211,15.640000343322754,15.640000343322754,27003.0
2018-02-21,15.699999809265137,15.760000228881836,15.479999542236328,15.520000457763672,195433.0
2018-02-22,15.619999885559082,15.619999885559082,15.479999542236328,15.520000457763672,86960.0
2018-02-25,15.600000381469727,15.600000381469727,15.479999542236328,15.520000457763672,62570.0
2018-02-26,15.5,15.600000381469727,15.5,15.520000457763672,64012.0
2018-02-27,15.5600004196167,15.600000381469727,15.5,15.5,1363742.0
2018-02-28,15.5,15.739999771118164,15.479999542236328,15.600000381469727,129630.0
2018-03-01,15.5,15.539999961853027,15.5,15.520000457763672,29999.0
2018-03-04,15.539999961853027,15.680000305175781,15.539999961853027,15.600000381469727,42301.0
2018-03-05,15.680000305175781,15.9399995803833,15.600000381469727,15.699999809265137,305011.0
2018-03-06,15.800000190734863,15.800000190734863,15.65999984741211,15.699999809265137,87570.0
2018-03-07,15.640000343322754,15.760000228881836,15.600000381469727,15.640000343322754,80032.0
2018-03-08,15.739999771118164,16.0,15.600000381469727,16.0,293959.0
2018-03-11,16.059999465942383,16.18000030517578,15.899999618530273,16.0,365681.0
2018-03-12,15.920000076293945,16.100000381469727,15.920000076293945,15.979999542236328,157645.0
2018-03-13,15.979999542236328,16.100000381469727,15.920000076293945,16.100000381469727,332886.0
2018-03-14,16.059999465942383,16.399999618530273,16.0,16.079999923706055,456133.0
2018-03-15,16.059999465942383,16.059999465942383,15.699999809265137,15.859999656677246,248816.0
2018-03-18,15.800000190734863,15.880000114440918,15.699999809265137,15.739999771118164,132192.0
2018-03-19,15.760000228881836,15.800000190734863,15.699999809265137,15.739999771118164,92478.0
2018-03-20,15.800000190734863,16.5,15.739999771118164,16.280000686645508,781542.0
2018-03-21,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0
2018-03-22,16.139999389648438,16.15999984741211,16.0,16.1200008392334,222066.0
2018-03-25,16.139999389648438,16.139999389648438,15.899999618530273,15.979999542236328,260507.0
2018-03-26,15.920000076293945,15.9399995803833,15.84000015258789,15.920000076293945,85893.0
2018-03-27,16.0,16.079999923706055,15.960000038146973,15.960000038146973,135860.0
2018-03-28,16.079999923706055,16.079999923706055,15.800000190734863,15.899999618530273,101220.0
2018-03-29,16.600000381469727,17.18000030517578,16.459999084472656,16.739999771118164,2487271.0
2018-04-01,16.8799991607666,16.8799991607666,16.600000381469727,16.700000762939453,382181.0
2018-04-02,16.639999389648438,16.719999313354492,16.5,16.68000030517578,214265.0
2018-04-03,16.600000381469727,17.420000076293945,16.559999465942383,17.34000015258789,1361892.0
2018-04-04,17.299999237060547,17.420000076293945,17.200000762939453,17.399999618530273,596323.0
2018-04-05,17.399999618530273,17.540000915527344,17.31999969482422,17.420000076293945,417157.0
2018-04-08,17.399999618530273,17.899999618530273,17.399999618530273,17.700000762939453,471488.0
2018-04-09,17.65999984741211,17.81999969482422,17.399999618530273,17.459999084472656,268863.0
2018-04-10,17.520000457763672,18.399999618530273,17.479999542236328,17.84000015258789,1543111.0
2018-04-11,18.200000762939453,18.200000762939453,16.739999771118164,16.959999084472656,640229.0
2018-04-12,17.100000381469727,18.420000076293945,17.0,18.020000457763672,1412604.0
2018-04-15,18.5,19.959999084472656,18.5,19.959999084472656,3385409.0
2018-04-16,19.959999084472656,20.84000015258789,19.799999237060547,19.899999618530273,2888765.0
2018-04-17,19.940000534057617,20.360000610351562,19.65999984741211,19.799999237060547,1214883.0
2018-04-18,19.899999618530273,20.0,19.399999618530273,19.440000534057617,819377.0
2018-04-19,19.459999084472656,19.639999389648438,19.0,19.200000762939453,783071.0
2018-04-22,19.5,20.760000228881836,19.399999618530273,20.65999984741211,2628462.0
2018-04-23,20.799999237060547,20.940000534057617,20.059999465942383,20.18000030517578,1642405.0
2018-04-24,20.139999389648438,20.299999237060547,19.700000762939453,19.860000610351562,929079.0
2018-04-25,20.059999465942383,20.6200008392334,19.920000076293945,20.219999313354492,1473553.0
2018-04-26,20.280000686645508,20.639999389648438,20.15999984741211,20.540000915527344,1298434.0
2018-04-29,20.600000381469727,20.81999969482422,20.31999969482422,20.3799991607666,756671.0
2018-04-30,20.3799991607666,20.3799991607666,19.979999542236328,19.979999542236328,488818.0
2018-05-01,19.959999084472656,20.079999923706055,19.5,19.899999618530273,388364.0
2018-05-02,19.899999618530273,20.479999542236328,19.780000686645508,20.040000915527344,814815.0
2018-05-03,20.1200008392334,20.1200008392334,19.65999984741211,19.739999771118164,322749.0
2018-05-06,20.18000030517578,20.18000030517578,19.719999313354492,19.719999313354492,260390.0
2018-05-07,19.700000762939453,19.760000228881836,19.260000228881836,19.31999969482422,265409.0
2018-05-08,19.239999771118164,19.299999237060547,18.5,18.979999542236328,561269.0
2018-05-09,19.780000686645508,19.780000686645508,19.0,19.420000076293945,516661.0
2018-05-10,19.479999542236328,19.5,19.020000457763672,19.3799991607666,479782.0
2018-05-13,19.600000381469727,19.84000015258789,19.5,19.739999771118164,378453.0
2018-05-14,19.700000762939453,19.700000762939453,19.479999542236328,19.540000915527344,225227.0
2018-05-15,19.5,20.440000534057617,19.399999618530273,20.15999984741211,1930296.0
2018-05-16,20.15999984741211,20.479999542236328,19.399999618530273,19.440000534057617,1033764.0
2018-05-17,19.399999618530273,19.440000534057617,19.020000457763672,19.440000534057617,324398.0
2018-05-20,19.399999618530273,19.399999618530273,19.040000915527344,19.15999984741211,191089.0
2018-05-21,19.139999389648438,19.260000228881836,18.979999542236328,19.0,246041.0
2018-05-22,18.979999542236328,18.979999542236328,18.700000762939453,18.959999084472656,224365.0
2018-05-23,19.059999465942383,19.100000381469727,18.799999237060547,18.959999084472656,242790.0
2018-05-24,19.079999923706055,19.1200008392334,18.920000076293945,18.920000076293945,126105.0
2018-05-27,19.0,19.020000457763672,18.700000762939453,18.700000762939453,79519.0
2018-05-28,18.719999313354492,18.739999771118164,18.559999465942383,18.68000030517578,135424.0
2018-05-29,18.6200008392334,18.899999618530273,18.579999923706055,18.799999237060547,107079.0
2018-05-30,18.700000762939453,18.799999237060547,18.6200008392334,18.799999237060547,84926.0
2018-05-31,18.84000015258789,18.940000534057617,18.799999237060547,18.899999618530273,88101.0
2018-06-03,18.959999084472656,19.600000381469727,18.8799991607666,19.079999923706055,222178.0
2018-06-04,19.139999389648438,19.280000686645508,19.0,19.0,175817.0
2018-06-05,18.979999542236328,19.079999923706055,18.8799991607666,18.920000076293945,133633.0
2018-06-06,18.920000076293945,19.100000381469727,18.84000015258789,18.860000610351562,97984.0
2018-06-07,18.920000076293945,19.0,18.84000015258789,18.8799991607666,73415.0
2018-06-10,18.860000610351562,19.68000030517578,18.719999313354492,19.559999465942383,454674.0
2018-06-11,19.68000030517578,19.700000762939453,19.020000457763672,19.3799991607666,284349.0
2018-06-12,19.5,19.540000915527344,19.299999237060547,19.360000610351562,103167.0
2018-06-13,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0
2018-06-14,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0
2018-06-17,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0
2018-06-18,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0
2018-06-19,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0
2018-06-20,19.479999542236328,19.479999542236328,19.020000457763672,19.100000381469727,104968.0
2018-06-21,19.079999923706055,19.100000381469727,18.940000534057617,19.059999465942383,45508.0
2018-06-24,19.100000381469727,19.280000686645508,18.959999084472656,19.15999984741211,152097.0
2018-06-25,19.18000030517578,19.600000381469727,19.15999984741211,19.3799991607666,251449.0
2018-06-26,19.34000015258789,19.34000015258789,19.040000915527344,19.139999389648438,235996.0
2018-06-27,19.139999389648438,19.219999313354492,19.1200008392334,19.219999313354492,91485.0
2018-06-28,19.139999389648438,19.31999969482422,19.100000381469727,19.200000762939453,88469.0
2018-07-01,19.200000762939453,19.260000228881836,19.100000381469727,19.100000381469727,85170.0
2018-07-02,19.139999389648438,19.139999389648438,18.84000015258789,19.020000457763672,83337.0
2018-07-03,18.940000534057617,19.18000030517578,18.860000610351562,18.940000534057617,59329.0
2018-07-04,18.959999084472656,19.100000381469727,18.920000076293945,18.940000534057617,49479.0
2018-07-05,18.979999542236328,19.100000381469727,18.799999237060547,19.0,62010.0
2018-07-08,19.020000457763672,19.020000457763672,18.700000762939453,18.700000762939453,114536.0
2018-07-09,18.799999237060547,19.15999984741211,18.799999237060547,19.0,164205.0
2018-07-10,19.0,19.920000076293945,18.920000076293945,19.719999313354492,879139.0
2018-07-11,19.84000015258789,20.360000610351562,19.799999237060547,19.940000534057617,731861.0
2018-07-12,19.940000534057617,19.940000534057617,19.700000762939453,19.719999313354492,179333.0
2018-07-15,19.760000228881836,19.860000610351562,19.540000915527344,19.739999771118164,161813.0
2018-07-16,19.780000686645508,20.200000762939453,19.780000686645508,19.959999084472656,291320.0
2018-07-17,19.899999618530273,19.979999542236328,19.799999237060547,19.8799991607666,77129.0
2018-07-18,19.8799991607666,19.8799991607666,19.31999969482422,19.399999618530273,112103.0
2018-07-19,19.600000381469727,19.639999389648438,19.299999237060547,19.600000381469727,116874.0
2018-07-22,19.700000762939453,19.719999313354492,19.399999618530273,19.579999923706055,102866.0
2018-07-23,19.540000915527344,19.540000915527344,19.15999984741211,19.219999313354492,98605.0
2018-07-24,19.360000610351562,19.520000457763672,19.260000228881836,19.280000686645508,104602.0
2018-07-25,19.31999969482422,19.34000015258789,18.799999237060547,18.8799991607666,121199.0
2018-07-26,18.799999237060547,19.0,18.739999771118164,18.799999237060547,67269.0
2018-07-29,18.799999237060547,18.799999237060547,18.360000610351562,18.700000762939453,184955.0
2018-07-30,18.600000381469727,18.68000030517578,18.3799991607666,18.420000076293945,119244.0
2018-07-31,18.360000610351562,18.420000076293945,18.239999771118164,18.420000076293945,129649.0
2018-08-01,18.34000015258789,18.579999923706055,18.200000762939453,18.559999465942383,121780.0
2018-08-02,18.31999969482422,18.520000457763672,18.299999237060547,18.420000076293945,70297.0
2018-08-05,18.31999969482422,18.540000915527344,18.280000686645508,18.280000686645508,176804.0
2018-08-06,18.299999237060547,18.299999237060547,18.15999984741211,18.280000686645508,101901.0
2018-08-07,18.219999313354492,18.260000228881836,18.100000381469727,18.18000030517578,97635.0
2018-08-08,18.18000030517578,18.799999237060547,18.18000030517578,18.520000457763672,389371.0
2018-08-09,18.559999465942383,18.6200008392334,18.399999618530273,18.459999084472656,89522.0
2018-08-12,18.420000076293945,18.420000076293945,17.68000030517578,17.700000762939453,176150.0
2018-08-13,17.65999984741211,17.65999984741211,17.079999923706055,17.100000381469727,278814.0
2018-08-14,17.18000030517578,17.479999542236328,17.1200008392334,17.200000762939453,123345.0
2018-08-15,17.260000228881836,17.299999237060547,17.059999465942383,17.15999984741211,25752.0
2018-08-16,17.15999984741211,17.860000610351562,17.15999984741211,17.540000915527344,106759.0
2018-08-19,17.15999984741211,17.860000610351562,17.15999984741211,17.540000915527344,106759.0
2018-08-20,17.540000915527344,17.540000915527344,17.540000915527344,17.540000915527344,0.0
2018-08-21,17.540000915527344,17.540000915527344,17.540000915527344,17.540000915527344,0.0
2018-08-22,17.540000915527344,17.540000915527344,17.540000915527344,17.540000915527344,0.0
2018-08-23,17.540000915527344,17.540000915527344,17.540000915527344,17.540000915527344,0.0
2018-08-26,17.719999313354492,18.200000762939453,17.719999313354492,17.959999084472656,108325.0
2018-08-27,18.0,18.100000381469727,17.799999237060547,17.860000610351562,57010.0
2018-08-28,17.8799991607666,18.31999969482422,17.8799991607666,17.920000076293945,159375.0
2018-08-29,17.979999542236328,18.079999923706055,17.719999313354492,17.780000686645508,77516.0
2018-08-30,17.780000686645508,17.780000686645508,17.579999923706055,17.600000381469727,31811.0
2018-09-02,17.260000228881836,17.579999923706055,17.219999313354492,17.579999923706055,69811.0
2018-09-03,17.579999923706055,18.219999313354492,17.479999542236328,17.719999313354492,184138.0
2018-09-04,17.780000686645508,18.079999923706055,17.780000686645508,18.0,144956.0
2018-09-05,18.0,18.0,17.18000030517578,17.739999771118164,113892.0
2018-09-06,17.700000762939453,17.760000228881836,17.34000015258789,17.760000228881836,72830.0
2018-09-09,17.760000228881836,17.760000228881836,17.5,17.65999984741211,95238.0
2018-09-10,17.65999984741211,17.68000030517578,17.3799991607666,17.399999618530273,62520.0
2018-09-11,17.34000015258789,17.5,17.260000228881836,17.3799991607666,39882.0
2018-09-12,17.360000610351562,17.3799991607666,16.639999389648438,16.860000610351562,83613.0
2018-09-13,16.860000610351562,16.860000610351562,16.200000762939453,16.68000030517578,113237.0
2018-09-16,16.6200008392334,17.0,16.520000457763672,16.520000457763672,170641.0
2018-09-17,16.700000762939453,17.260000228881836,16.700000762939453,17.219999313354492,121955.0
2018-09-18,17.219999313354492,17.219999313354492,16.899999618530273,17.1200008392334,61236.0
2018-09-19,17.15999984741211,17.15999984741211,16.959999084472656,17.100000381469727,70427.0
2018-09-20,17.100000381469727,17.280000686645508,17.100000381469727,17.280000686645508,59237.0
2018-09-23,17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0.0
2018-09-24,17.100000381469727,17.280000686645508,17.100000381469727,17.280000686645508,59237.0
2018-09-25,17.280000686645508,17.299999237060547,17.059999465942383,17.139999389648438,69839.0
2018-09-26,17.260000228881836,17.260000228881836,17.059999465942383,17.15999984741211,64700.0
2018-09-27,17.1200008392334,17.15999984741211,17.0,17.139999389648438,54199.0
2018-09-30,17.3799991607666,17.3799991607666,17.139999389648438,17.219999313354492,94867.0
2018-10-01,17.1200008392334,17.139999389648438,17.0,17.100000381469727,103220.0
2018-10-02,17.0,17.040000915527344,16.979999542236328,16.979999542236328,48992.0
2018-10-03,17.0,17.239999771118164,16.979999542236328,17.15999984741211,94570.0
2018-10-04,17.260000228881836,17.65999984741211,17.18000030517578,17.520000457763672,292158.0
2018-10-07,17.6200008392334,17.979999542236328,17.559999465942383,17.84000015258789,252226.0
2018-10-08,17.739999771118164,17.84000015258789,17.639999389648438,17.639999389648438,75035.0
2018-10-09,17.520000457763672,17.520000457763672,17.280000686645508,17.299999237060547,121404.0
2018-10-10,17.399999618530273,17.399999618530273,17.100000381469727,17.100000381469727,132652.0
2018-10-11,16.8799991607666,16.8799991607666,16.639999389648438,16.639999389648438,155535.0
2018-10-14,,,,,
2018-10-15,16.100000381469727,16.639999389648438,16.0,16.399999618530273,150106.0
2018-10-16,16.100000381469727,16.100000381469727,15.699999809265137,15.9399995803833,180072.0
2018-10-17,15.960000038146973,16.100000381469727,15.9399995803833,16.020000457763672,85046.0
2018-10-18,16.0,16.280000686645508,15.899999618530273,16.280000686645508,64289.0
2018-10-21,15.539999961853027,16.079999923706055,15.5,16.079999923706055,136491.0
2018-10-22,16.31999969482422,16.31999969482422,15.5,15.600000381469727,153491.0
2018-10-23,15.600000381469727,16.100000381469727,15.5,16.079999923706055,110860.0
2018-10-24,15.9399995803833,16.459999084472656,15.9399995803833,16.040000915527344,363130.0
2018-10-25,15.880000114440918,16.239999771118164,15.880000114440918,16.0,243124.0
2018-10-28,16.020000457763672,16.280000686645508,16.020000457763672,16.139999389648438,177459.0
2018-10-29,16.139999389648438,16.65999984741211,16.139999389648438,16.5,300246.0
2018-10-30,16.700000762939453,16.899999618530273,16.6200008392334,16.799999237060547,147844.0
2018-10-31,16.81999969482422,17.079999923706055,16.760000228881836,17.079999923706055,177708.0
2018-11-01,17.079999923706055,17.200000762939453,17.0,17.020000457763672,198668.0
2018-11-04,16.200000762939453,16.459999084472656,16.100000381469727,16.459999084472656,488281.0
2018-11-05,16.299999237060547,16.420000076293945,16.260000228881836,16.299999237060547,62528.0
2018-11-06,16.299999237060547,16.399999618530273,16.260000228881836,16.299999237060547,91137.0
2018-11-07,16.239999771118164,16.239999771118164,15.979999542236328,16.0,106581.0
2018-11-08,15.920000076293945,15.979999542236328,15.84000015258789,15.84000015258789,129371.0
2018-11-11,15.960000038146973,15.960000038146973,15.600000381469727,15.819999694824219,99707.0
2018-11-12,15.739999771118164,16.18000030517578,15.699999809265137,16.020000457763672,161207.0
2018-11-13,15.960000038146973,16.139999389648438,15.899999618530273,16.020000457763672,143735.0
2018-11-14,15.920000076293945,15.979999542236328,15.800000190734863,15.9399995803833,174368.0
2018-11-15,15.960000038146973,16.040000915527344,15.779999732971191,15.819999694824219,251809.0
2018-11-18,15.84000015258789,15.859999656677246,15.640000343322754,15.640000343322754,105987.0
2018-11-19,15.699999809265137,15.84000015258789,15.600000381469727,15.720000267028809,38018.0
2018-11-20,15.760000228881836,15.760000228881836,15.600000381469727,15.600000381469727,85984.0
2018-11-21,15.600000381469727,15.699999809265137,15.399999618530273,15.5,105656.0
2018-11-22,15.600000381469727,15.880000114440918,15.539999961853027,15.680000305175781,96275.0
2018-11-25,15.600000381469727,15.720000267028809,15.520000457763672,15.720000267028809,71789.0
2018-11-26,15.640000343322754,15.699999809265137,15.640000343322754,15.65999984741211,26559.0
2018-11-27,15.960000038146973,15.960000038146973,15.760000228881836,15.760000228881836,21581.0
2018-11-28,15.760000228881836,15.859999656677246,15.640000343322754,15.800000190734863,64837.0
2018-11-29,15.779999732971191,15.899999618530273,15.699999809265137,15.720000267028809,71829.0
2018-12-02,15.819999694824219,15.880000114440918,15.739999771118164,15.800000190734863,85828.0
2018-12-03,15.819999694824219,15.899999618530273,15.800000190734863,15.819999694824219,101094.0
2018-12-04,15.819999694824219,15.84000015258789,15.800000190734863,15.84000015258789,67616.0
2018-12-05,15.779999732971191,15.9399995803833,15.739999771118164,15.9399995803833,142860.0
2018-12-06,15.9399995803833,16.100000381469727,15.920000076293945,15.9399995803833,125158.0
2018-12-09,16.0,16.280000686645508,15.979999542236328,16.139999389648438,180529.0
2018-12-10,16.18000030517578,16.299999237060547,16.020000457763672,16.100000381469727,120759.0
2018-12-11,16.100000381469727,16.100000381469727,16.0,16.020000457763672,65842.0
2018-12-12,16.020000457763672,16.18000030517578,16.020000457763672,16.1200008392334,90022.0
2018-12-13,16.200000762939453,16.360000610351562,16.139999389648438,16.219999313354492,273909.0
2018-12-16,16.219999313354492,16.219999313354492,16.040000915527344,16.079999923706055,87294.0
2018-12-17,16.020000457763672,16.1200008392334,16.020000457763672,16.1200008392334,109313.0
2018-12-18,16.079999923706055,16.1200008392334,16.0,16.020000457763672,86919.0
2018-12-19,16.020000457763672,16.040000915527344,16.0,16.0,134447.0
2018-12-20,16.0,16.059999465942383,16.0,16.0,160077.0
2018-12-23,16.0,16.479999542236328,16.0,16.260000228881836,406602.0
2018-12-24,16.280000686645508,16.600000381469727,16.260000228881836,16.420000076293945,171690.0
2018-12-25,16.299999237060547,16.65999984741211,16.200000762939453,16.31999969482422,82841.0
2018-12-26,16.299999237060547,16.6200008392334,16.299999237060547,16.579999923706055,113662.0
2018-12-27,16.68000030517578,16.700000762939453,16.399999618530273,16.5,45314.0
2018-12-30,16.5,16.540000915527344,16.479999542236328,16.5,42432.0
2018-12-31,16.34000015258789,16.5,16.34000015258789,16.399999618530273,16854.0
2019-01-01,16.18000030517578,16.18000030517578,16.18000030517578,16.18000030517578,7887.0
2019-01-02,16.18000030517578,16.18000030517578,16.0,16.0,61346.0
2019-01-03,16.040000915527344,16.1200008392334,16.020000457763672,16.059999465942383,23895.0
2019-01-06,16.100000381469727,16.100000381469727,16.020000457763672,16.100000381469727,27333.0
2019-01-07,16.100000381469727,16.200000762939453,16.079999923706055,16.100000381469727,32705.0
2019-01-08,16.079999923706055,16.100000381469727,16.059999465942383,16.059999465942383,29430.0
2019-01-09,16.15999984741211,16.360000610351562,16.1200008392334,16.239999771118164,49778.0
2019-01-10,16.200000762939453,16.200000762939453,16.100000381469727,16.100000381469727,22632.0
2019-01-13,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,20659.0
2019-01-14,16.079999923706055,16.18000030517578,16.059999465942383,16.079999923706055,41332.0
2019-01-15,16.100000381469727,16.18000030517578,16.079999923706055,16.079999923706055,55667.0
2019-01-16,16.100000381469727,16.100000381469727,16.040000915527344,16.040000915527344,17457.0
2019-01-17,16.040000915527344,16.18000030517578,16.0,16.079999923706055,63101.0
2019-01-20,16.040000915527344,16.139999389648438,16.0,16.040000915527344,36698.0
2019-01-21,16.020000457763672,16.040000915527344,15.9399995803833,16.040000915527344,44627.0
2019-01-22,16.0,16.079999923706055,16.0,16.079999923706055,23343.0
2019-01-23,16.1200008392334,16.34000015258789,16.1200008392334,16.239999771118164,79129.0
2019-01-24,16.200000762939453,16.280000686645508,16.200000762939453,16.239999771118164,22516.0
2019-01-27,16.239999771118164,16.479999542236328,16.239999771118164,16.399999618530273,130224.0
2019-01-28,16.5,17.059999465942383,16.5,16.8799991607666,401189.0
2019-01-29,16.899999618530273,16.899999618530273,16.540000915527344,16.540000915527344,112700.0
2019-01-30,16.540000915527344,16.65999984741211,16.440000534057617,16.65999984741211,110855.0
2019-01-31,16.559999465942383,16.600000381469727,16.520000457763672,16.540000915527344,80711.0
2019-02-03,16.540000915527344,16.6200008392334,16.479999542236328,16.6200008392334,39854.0
2019-02-04,16.600000381469727,16.600000381469727,16.3799991607666,16.459999084472656,63887.0
2019-02-05,16.479999542236328,16.520000457763672,16.399999618530273,16.440000534057617,38959.0
2019-02-06,16.5,16.520000457763672,16.399999618530273,16.399999618530273,24838.0
2019-02-07,16.399999618530273,16.399999618530273,16.31999969482422,16.31999969482422,21691.0
2019-02-10,16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,6493.0
2019-02-11,16.299999237060547,16.299999237060547,16.239999771118164,16.239999771118164,16055.0
2019-02-12,16.239999771118164,16.280000686645508,16.219999313354492,16.219999313354492,20166.0
2019-02-13,16.200000762939453,16.31999969482422,16.059999465942383,16.260000228881836,74825.0
2019-02-14,16.15999984741211,16.299999237060547,16.100000381469727,16.15999984741211,25906.0
2019-02-17,16.200000762939453,16.280000686645508,16.15999984741211,16.280000686645508,16237.0
2019-02-18,16.3799991607666,16.3799991607666,16.020000457763672,16.18000030517578,184854.0
2019-02-19,16.040000915527344,16.040000915527344,16.0,16.020000457763672,72191.0
2019-02-20,16.0,16.020000457763672,15.899999618530273,15.899999618530273,94012.0
2019-02-21,15.899999618530273,15.960000038146973,15.859999656677246,15.960000038146973,37745.0
2019-02-24,15.960000038146973,15.960000038146973,15.699999809265137,15.720000267028809,86487.0
2019-02-25,15.65999984741211,15.859999656677246,15.5600004196167,15.5600004196167,110908.0
2019-02-26,15.619999885559082,15.699999809265137,15.600000381469727,15.699999809265137,27222.0
2019-02-27,15.680000305175781,15.699999809265137,15.65999984741211,15.680000305175781,14624.0
2019-02-28,15.779999732971191,15.800000190734863,15.739999771118164,15.779999732971191,21109.0
2019-03-03,15.699999809265137,15.720000267028809,15.699999809265137,15.720000267028809,31458.0
2019-03-04,15.760000228881836,15.84000015258789,15.760000228881836,15.760000228881836,31545.0
2019-03-05,15.84000015258789,16.040000915527344,15.84000015258789,16.0,55018.0
2019-03-06,16.040000915527344,16.040000915527344,15.899999618530273,15.899999618530273,45367.0
2019-03-07,15.84000015258789,15.859999656677246,15.819999694824219,15.819999694824219,29589.0
2019-03-10,15.920000076293945,16.299999237060547,15.920000076293945,16.100000381469727,839120.0
2019-03-11,16.15999984741211,16.65999984741211,16.100000381469727,16.18000030517578,639650.0
2019-03-12,16.15999984741211,16.15999984741211,15.819999694824219,15.84000015258789,295552.0
2019-03-13,16.0,16.200000762939453,15.880000114440918,15.899999618530273,264841.0
2019-03-14,15.899999618530273,16.360000610351562,15.899999618530273,16.360000610351562,404668.0
2019-03-17,16.3799991607666,16.3799991607666,16.020000457763672,16.260000228881836,141878.0
2019-03-18,16.239999771118164,16.280000686645508,16.15999984741211,16.219999313354492,97513.0
2019-03-19,16.239999771118164,16.34000015258789,16.200000762939453,16.200000762939453,198418.0
2019-03-20,16.200000762939453,16.360000610351562,16.18000030517578,16.299999237060547,184427.0
2019-03-21,16.31999969482422,16.5,16.31999969482422,16.440000534057617,322933.0
2019-03-24,16.600000381469727,16.940000534057617,16.399999618530273,16.559999465942383,488588.0
2019-03-25,16.600000381469727,16.600000381469727,16.399999618530273,16.399999618530273,106477.0
2019-03-26,16.34000015258789,16.34000015258789,16.200000762939453,16.280000686645508,156924.0
2019-03-27,16.200000762939453,16.360000610351562,16.200000762939453,16.219999313354492,74663.0
2019-03-28,16.200000762939453,16.219999313354492,16.059999465942383,16.100000381469727,120966.0
2019-03-31,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
2019-04-01,16.100000381469727,16.139999389648438,16.079999923706055,16.139999389648438,73686.0
2019-04-02,16.059999465942383,16.139999389648438,16.040000915527344,16.1200008392334,43811.0
2019-04-03,16.100000381469727,16.100000381469727,16.0,16.0,87269.0
2019-04-04,16.0,16.15999984741211,15.960000038146973,16.15999984741211,89275.0
2019-04-07,16.100000381469727,16.100000381469727,16.0,16.020000457763672,59520.0
2019-04-08,16.020000457763672,16.100000381469727,16.0,16.040000915527344,87237.0
2019-04-09,16.079999923706055,16.079999923706055,16.020000457763672,16.040000915527344,57739.0
2019-04-10,16.020000457763672,16.040000915527344,15.979999542236328,16.020000457763672,156655.0
2019-04-11,16.0,16.0,15.9399995803833,15.9399995803833,66550.0
2019-04-14,16.0,16.100000381469727,15.979999542236328,16.0,92112.0
2019-04-15,16.020000457763672,16.020000457763672,15.9399995803833,15.9399995803833,83767.0
2019-04-16,15.960000038146973,16.040000915527344,15.960000038146973,15.979999542236328,82480.0
2019-04-17,15.960000038146973,16.0,15.739999771118164,15.739999771118164,195265.0
2019-04-18,15.739999771118164,15.859999656677246,15.699999809265137,15.819999694824219,88834.0
2019-04-21,15.779999732971191,15.819999694824219,15.699999809265137,15.779999732971191,62517.0
2019-04-22,15.760000228881836,15.760000228881836,15.579999923706055,15.640000343322754,96838.0
2019-04-23,15.539999961853027,15.65999984741211,15.5,15.5600004196167,78631.0
2019-04-24,15.65999984741211,15.739999771118164,15.5600004196167,15.579999923706055,41669.0
2019-04-25,15.539999961853027,15.619999885559082,15.539999961853027,15.5600004196167,38365.0
2019-04-28,15.520000457763672,15.600000381469727,15.5,15.600000381469727,48250.0
2019-04-29,15.600000381469727,15.600000381469727,15.520000457763672,15.539999961853027,27939.0
2019-04-30,15.5,15.800000190734863,15.5,15.579999923706055,141710.0
2019-05-01,15.600000381469727,15.739999771118164,15.579999923706055,15.680000305175781,90044.0
2019-05-02,15.5600004196167,15.680000305175781,15.520000457763672,15.520000457763672,30083.0
2019-05-05,15.520000457763672,15.539999961853027,15.5,15.5,84119.0
2019-05-06,15.399999618530273,15.399999618530273,14.720000267028809,15.199999809265137,75756.0
2019-05-07,15.100000381469727,15.180000305175781,15.0,15.100000381469727,55885.0
2019-05-08,14.920000076293945,14.9399995803833,14.899999618530273,14.9399995803833,35363.0
2019-05-09,14.960000038146973,15.600000381469727,14.960000038146973,15.100000381469727,109817.0
2019-05-12,14.960000038146973,14.960000038146973,14.859999656677246,14.859999656677246,39688.0
2019-05-13,14.84000015258789,14.84000015258789,14.5,14.520000457763672,101452.0
2019-05-14,14.479999542236328,14.640000343322754,14.479999542236328,14.520000457763672,89103.0
2019-05-15,14.680000305175781,14.760000228881836,14.680000305175781,14.699999809265137,65175.0
2019-05-16,14.699999809265137,14.739999771118164,14.699999809265137,14.739999771118164,37152.0
2019-05-19,14.600000381469727,14.739999771118164,14.520000457763672,14.579999923706055,50600.0
2019-05-20,14.579999923706055,14.600000381469727,14.5,14.5,116076.0
2019-05-21,14.539999961853027,14.539999961853027,14.5,14.539999961853027,24992.0
2019-05-22,14.699999809265137,14.720000267028809,14.699999809265137,14.699999809265137,23003.0
2019-05-23,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,29105.0
2019-05-26,14.539999961853027,14.539999961853027,14.520000457763672,14.520000457763672,33891.0
2019-05-27,14.520000457763672,14.520000457763672,14.399999618530273,14.5,21917.0
2019-05-28,14.5600004196167,14.65999984741211,14.5600004196167,14.5600004196167,32271.0
2019-05-29,14.699999809265137,14.699999809265137,14.5600004196167,14.579999923706055,22685.0
2019-05-30,14.699999809265137,14.720000267028809,14.5600004196167,14.720000267028809,22350.0
2019-06-02,14.699999809265137,14.720000267028809,14.5600004196167,14.720000267028809,22350.0
2019-06-03,14.699999809265137,14.720000267028809,14.5600004196167,14.720000267028809,22350.0
2019-06-04,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0
2019-06-05,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0
2019-06-06,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0
2019-06-09,14.819999694824219,14.899999618530273,14.819999694824219,14.899999618530273,20050.0
2019-06-10,14.979999542236328,15.100000381469727,14.9399995803833,14.960000038146973,118631.0
2019-06-11,15.020000457763672,15.239999771118164,15.020000457763672,15.199999809265137,39614.0
2019-06-12,15.15999984741211,15.460000038146973,15.119999885559082,15.380000114440918,50592.0
2019-06-13,15.359999656677246,15.359999656677246,15.020000457763672,15.220000267028809,55932.0
2019-06-16,15.079999923706055,15.199999809265137,15.079999923706055,15.199999809265137,18237.0
2019-06-17,15.119999885559082,15.380000114440918,15.119999885559082,15.380000114440918,96887.0
2019-06-18,15.359999656677246,15.399999618530273,15.199999809265137,15.380000114440918,45056.0
2019-06-19,15.420000076293945,15.5,15.220000267028809,15.380000114440918,51288.0
2019-06-20,15.380000114440918,15.600000381469727,15.300000190734863,15.520000457763672,235087.0
2019-06-23,15.600000381469727,15.600000381469727,15.420000076293945,15.460000038146973,25770.0
2019-06-24,15.539999961853027,15.539999961853027,15.199999809265137,15.199999809265137,65500.0
2019-06-25,15.199999809265137,15.199999809265137,15.119999885559082,15.199999809265137,51138.0
2019-06-26,15.199999809265137,15.199999809265137,15.15999984741211,15.15999984741211,9637.0
2019-06-27,15.180000305175781,15.199999809265137,15.100000381469727,15.199999809265137,27026.0
2019-06-30,15.180000305175781,15.260000228881836,15.140000343322754,15.199999809265137,30754.0
2019-07-01,15.140000343322754,15.300000190734863,15.140000343322754,15.300000190734863,17207.0
2019-07-02,15.180000305175781,15.260000228881836,15.140000343322754,15.140000343322754,24646.0
2019-07-03,15.140000343322754,15.140000343322754,15.0600004196167,15.100000381469727,33273.0
2019-07-04,15.180000305175781,15.180000305175781,15.140000343322754,15.140000343322754,55159.0
2019-07-07,15.079999923706055,15.100000381469727,15.039999961853027,15.100000381469727,33457.0
2019-07-08,15.100000381469727,15.15999984741211,15.039999961853027,15.15999984741211,29653.0
2019-07-09,15.180000305175781,15.199999809265137,15.180000305175781,15.199999809265137,14237.0
2019-07-10,15.319999694824219,15.779999732971191,15.319999694824219,15.479999542236328,185637.0
2019-07-11,15.479999542236328,15.479999542236328,15.300000190734863,15.359999656677246,35511.0
2019-07-14,15.4399995803833,15.5,15.34000015258789,15.5,28361.0
2019-07-15,15.5,15.5,15.359999656677246,15.359999656677246,36653.0
2019-07-16,15.319999694824219,15.359999656677246,15.260000228881836,15.300000190734863,28285.0
2019-07-17,15.420000076293945,15.5,15.380000114440918,15.399999618530273,40337.0
2019-07-18,15.520000457763672,15.539999961853027,15.5,15.5,19667.0
2019-07-21,15.199999809265137,15.300000190734863,15.15999984741211,15.300000190734863,21322.0
2019-07-22,15.199999809265137,15.220000267028809,15.15999984741211,15.220000267028809,23344.0
2019-07-23,15.15999984741211,15.15999984741211,15.100000381469727,15.119999885559082,29460.0
2019-07-24,15.100000381469727,15.180000305175781,15.100000381469727,15.15999984741211,23239.0
2019-07-25,15.34000015258789,15.619999885559082,15.34000015258789,15.539999961853027,90292.0
2019-07-28,15.579999923706055,15.960000038146973,15.579999923706055,15.619999885559082,83253.0
2019-07-29,15.579999923706055,15.579999923706055,15.380000114440918,15.380000114440918,45214.0
2019-07-30,15.420000076293945,15.479999542236328,15.380000114440918,15.380000114440918,29888.0
2019-07-31,15.300000190734863,15.319999694824219,15.300000190734863,15.319999694824219,18934.0
2019-08-01,15.359999656677246,15.539999961853027,15.359999656677246,15.359999656677246,47003.0
2019-08-04,15.359999656677246,15.359999656677246,15.239999771118164,15.319999694824219,14900.0
2019-08-05,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,11166.0
2019-08-06,15.300000190734863,15.380000114440918,15.300000190734863,15.300000190734863,25505.0
2019-08-07,15.399999618530273,15.699999809265137,15.399999618530273,15.520000457763672,104232.0
2019-08-08,15.680000305175781,15.680000305175781,15.399999618530273,15.5,69467.0
2019-08-11,15.5,15.5,15.5,15.5,0.0
2019-08-12,15.5,15.5,15.5,15.5,0.0
2019-08-13,15.5,15.5,15.5,15.5,0.0
2019-08-14,15.5,15.5,15.5,15.5,0.0
2019-08-15,15.5,15.5,15.5,15.5,0.0
2019-08-18,15.420000076293945,15.4399995803833,15.359999656677246,15.4399995803833,15232.0
2019-08-19,15.4399995803833,15.5,15.380000114440918,15.399999618530273,25115.0
2019-08-20,15.5,15.5,15.199999809265137,15.319999694824219,30917.0
2019-08-21,15.220000267028809,15.279999732971191,15.199999809265137,15.279999732971191,32402.0
2019-08-22,15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,10418.0
2019-08-25,15.079999923706055,15.079999923706055,15.0,15.039999961853027,44431.0
2019-08-26,14.899999618530273,15.0600004196167,14.899999618530273,15.0,61901.0
2019-08-27,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,23527.0
2019-08-28,15.100000381469727,15.100000381469727,14.899999618530273,14.899999618530273,15773.0
2019-08-29,14.960000038146973,14.960000038146973,14.9399995803833,14.9399995803833,19657.0
2019-09-01,14.899999618530273,15.0,14.899999618530273,15.0,29321.0
2019-09-02,14.819999694824219,15.0,14.800000190734863,15.0,145328.0
2019-09-03,15.0,15.300000190734863,15.0,15.300000190734863,22027.0
2019-09-04,15.199999809265137,15.199999809265137,15.100000381469727,15.140000343322754,33863.0
2019-09-05,15.260000228881836,15.260000228881836,15.220000267028809,15.220000267028809,15129.0
2019-09-08,15.220000267028809,15.300000190734863,15.220000267028809,15.300000190734863,78672.0
2019-09-09,15.279999732971191,15.5,15.279999732971191,15.5,64436.0
2019-09-10,15.460000038146973,15.460000038146973,15.140000343322754,15.140000343322754,75658.0
2019-09-11,15.039999961853027,15.039999961853027,15.0,15.0,26781.0
2019-09-12,14.859999656677246,15.100000381469727,14.859999656677246,15.0,28268.0
2019-09-15,14.899999618530273,15.100000381469727,14.899999618530273,15.020000457763672,57823.0
2019-09-16,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,6850.0
2019-09-17,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,18853.0
2019-09-18,15.180000305175781,15.960000038146973,15.119999885559082,15.399999618530273,215856.0
2019-09-19,15.399999618530273,15.4399995803833,15.300000190734863,15.4399995803833,161213.0
2019-09-22,15.199999809265137,15.359999656677246,15.119999885559082,15.260000228881836,52011.0
2019-09-24,15.239999771118164,15.399999618530273,15.199999809265137,15.399999618530273,91493.0
2019-09-25,15.399999618530273,15.619999885559082,15.300000190734863,15.319999694824219,70238.0
2019-09-26,15.520000457763672,15.640000343322754,15.460000038146973,15.460000038146973,97353.0
2019-09-29,15.600000381469727,15.600000381469727,15.399999618530273,15.479999542236328,49859.0
2019-09-30,15.420000076293945,15.460000038146973,15.399999618530273,15.420000076293945,33771.0
2019-10-01,15.420000076293945,15.420000076293945,15.380000114440918,15.380000114440918,22865.0
2019-10-02,15.34000015258789,15.4399995803833,15.220000267028809,15.220000267028809,44511.0
2019-10-03,15.199999809265137,15.199999809265137,15.180000305175781,15.199999809265137,29321.0
2019-10-06,15.260000228881836,15.380000114440918,15.239999771118164,15.239999771118164,19018.0
2019-10-07,15.199999809265137,15.380000114440918,15.199999809265137,15.380000114440918,21501.0
2019-10-08,14.819999694824219,15.239999771118164,14.819999694824219,15.039999961853027,231924.0
2019-10-09,14.960000038146973,14.960000038146973,14.600000381469727,14.600000381469727,141137.0
2019-10-10,14.619999885559082,14.880000114440918,14.619999885559082,14.819999694824219,41082.0
2019-10-13,14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,12265.0
2019-10-14,14.600000381469727,14.65999984741211,14.5,14.5,39236.0
2019-10-15,14.5,14.579999923706055,14.039999961853027,14.039999961853027,66308.0
2019-10-16,14.039999961853027,14.300000190734863,14.039999961853027,14.260000228881836,36677.0
2019-10-17,14.199999809265137,14.34000015258789,14.199999809265137,14.34000015258789,70888.0
2019-10-20,14.380000114440918,14.699999809265137,14.380000114440918,14.699999809265137,49858.0
2019-10-21,14.5,14.619999885559082,14.5,14.619999885559082,12710.0
2019-10-22,14.600000381469727,14.600000381469727,14.5,14.579999923706055,23779.0
2019-10-23,14.539999961853027,14.760000228881836,14.5,14.539999961853027,117669.0
2019-10-24,15.5,15.5600004196167,15.0,15.100000381469727,175906.0
2019-10-27,14.960000038146973,15.0,14.899999618530273,14.920000076293945,65590.0
2019-10-28,14.920000076293945,14.920000076293945,14.899999618530273,14.899999618530273,9494.0
2019-10-29,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,20556.0
2019-10-30,14.600000381469727,14.800000190734863,14.600000381469727,14.800000190734863,26331.0
2019-10-31,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,24894.0
2019-11-03,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,24549.0
2019-11-04,14.420000076293945,14.5,14.420000076293945,14.5,20271.0
2019-11-05,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,9552.0
2019-11-06,14.699999809265137,14.800000190734863,14.640000343322754,14.800000190734863,30768.0
2019-11-07,14.680000305175781,14.800000190734863,14.65999984741211,14.699999809265137,37061.0
2019-11-10,14.600000381469727,14.680000305175781,14.5,14.600000381469727,23667.0
2019-11-11,14.600000381469727,14.699999809265137,14.579999923706055,14.699999809265137,45682.0
2019-11-12,14.699999809265137,14.800000190734863,14.699999809265137,14.699999809265137,26352.0
2019-11-13,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,12100.0
2019-11-14,14.65999984741211,14.680000305175781,14.65999984741211,14.65999984741211,56143.0
2019-11-17,14.300000190734863,14.4399995803833,14.300000190734863,14.319999694824219,26920.0
2019-11-18,14.34000015258789,14.420000076293945,14.34000015258789,14.420000076293945,14886.0
2019-11-19,14.4399995803833,14.4399995803833,14.319999694824219,14.319999694824219,30484.0
2019-11-20,14.380000114440918,14.399999618530273,14.380000114440918,14.399999618530273,15826.0
2019-11-21,14.399999618530273,14.399999618530273,14.380000114440918,14.380000114440918,23563.0
2019-11-24,14.380000114440918,14.399999618530273,14.34000015258789,14.359999656677246,53483.0
2019-11-25,14.119999885559082,14.34000015258789,14.119999885559082,14.300000190734863,60422.0
2019-11-26,14.199999809265137,14.239999771118164,14.199999809265137,14.239999771118164,34877.0
2019-11-27,14.300000190734863,14.399999618530273,14.300000190734863,14.399999618530273,20579.0
2019-11-28,14.399999618530273,14.479999542236328,14.399999618530273,14.479999542236328,18889.0
2019-12-01,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,4451.0
2019-12-02,14.460000038146973,14.5,14.460000038146973,14.5,16698.0
2019-12-03,14.420000076293945,14.420000076293945,14.300000190734863,14.300000190734863,29853.0
2019-12-04,14.359999656677246,14.399999618530273,14.359999656677246,14.399999618530273,13334.0
2019-12-05,14.479999542236328,14.479999542236328,14.399999618530273,14.399999618530273,15169.0
2019-12-08,14.5,14.5,14.15999984741211,14.380000114440918,37515.0
2019-12-09,14.479999542236328,14.5,14.479999542236328,14.5,31311.0
2019-12-10,14.520000457763672,14.600000381469727,14.5,14.5,38571.0
2019-12-11,14.359999656677246,14.600000381469727,14.359999656677246,14.5,33763.0
2019-12-12,14.359999656677246,14.359999656677246,14.34000015258789,14.34000015258789,19255.0
2019-12-15,14.319999694824219,14.380000114440918,14.300000190734863,14.300000190734863,75525.0
2019-12-16,14.420000076293945,14.5,14.359999656677246,14.5,53598.0
2019-12-17,14.399999618530273,14.4399995803833,14.359999656677246,14.4399995803833,49128.0
2019-12-18,14.399999618530273,14.899999618530273,14.380000114440918,14.800000190734863,103335.0
2019-12-19,14.84000015258789,14.9399995803833,14.800000190734863,14.899999618530273,118187.0
2019-12-22,14.899999618530273,15.199999809265137,14.899999618530273,15.199999809265137,170725.0
2019-12-23,15.199999809265137,15.319999694824219,15.079999923706055,15.239999771118164,140580.0
2019-12-24,15.239999771118164,15.239999771118164,15.119999885559082,15.15999984741211,97314.0
2019-12-25,15.180000305175781,15.199999809265137,15.020000457763672,15.199999809265137,45540.0
2019-12-26,15.399999618530273,15.5600004196167,15.239999771118164,15.359999656677246,456607.0
2019-12-29,15.5,15.800000190734863,15.460000038146973,15.65999984741211,530070.0
2019-12-30,15.699999809265137,15.699999809265137,15.300000190734863,15.380000114440918,205092.0
2019-12-31,15.399999618530273,15.5600004196167,15.380000114440918,15.380000114440918,165816.0
2020-01-01,15.199999809265137,15.739999771118164,15.199999809265137,15.600000381469727,442212.0
2020-01-02,15.479999542236328,15.899999618530273,15.479999542236328,15.640000343322754,728831.0
2020-01-05,15.140000343322754,15.420000076293945,15.039999961853027,15.180000305175781,184892.0
2020-01-06,15.0600004196167,15.359999656677246,15.0,15.100000381469727,201600.0
2020-01-07,15.199999809265137,15.319999694824219,15.0,15.0,224923.0
2020-01-08,15.0,15.0,14.760000228881836,14.760000228881836,121004.0
2020-01-09,15.119999885559082,15.600000381469727,15.039999961853027,15.600000381469727,274998.0
2020-01-12,16.0,16.0,15.600000381469727,15.600000381469727,252781.0
2020-01-13,15.600000381469727,16.260000228881836,15.600000381469727,16.260000228881836,878031.0
2020-01-14,16.399999618530273,17.0,16.360000610351562,16.399999618530273,699234.0
2020-01-15,16.299999237060547,16.760000228881836,16.299999237060547,16.540000915527344,384799.0
2020-01-16,16.479999542236328,16.719999313354492,16.219999313354492,16.299999237060547,353144.0
2020-01-19,16.299999237060547,17.059999465942383,16.219999313354492,17.059999465942383,410422.0
2020-01-20,17.81999969482422,17.84000015258789,16.739999771118164,17.139999389648438,1248994.0
2020-01-21,17.200000762939453,17.260000228881836,16.899999618530273,17.139999389648438,512146.0
2020-01-22,17.15999984741211,17.65999984741211,17.15999984741211,17.200000762939453,557348.0
2020-01-23,17.18000030517578,17.399999618530273,17.0,17.1200008392334,294860.0
2020-01-26,17.0,17.200000762939453,17.0,17.079999923706055,127441.0
2020-01-27,17.239999771118164,17.239999771118164,16.899999618530273,16.899999618530273,107985.0
2020-01-28,16.959999084472656,17.0,16.6200008392334,16.719999313354492,71320.0
2020-01-29,16.860000610351562,17.0,16.81999969482422,16.860000610351562,37084.0
2020-01-30,16.899999618530273,17.0,16.8799991607666,16.899999618530273,81204.0
2020-02-02,16.5,16.739999771118164,16.5,16.739999771118164,50669.0
2020-02-03,16.84000015258789,16.979999542236328,16.84000015258789,16.940000534057617,72755.0
2020-02-04,17.0,17.0,16.799999237060547,16.799999237060547,119157.0
2020-02-05,16.8799991607666,16.979999542236328,16.860000610351562,16.860000610351562,79044.0
2020-02-06,17.0,17.079999923706055,16.84000015258789,16.84000015258789,106358.0
2020-02-09,16.81999969482422,16.81999969482422,16.6200008392334,16.6200008392334,35775.0
2020-02-10,16.639999389648438,16.760000228881836,16.639999389648438,16.739999771118164,39433.0
2020-02-11,16.68000030517578,17.200000762939453,16.68000030517578,17.0,713188.0
2020-02-12,17.0,17.200000762939453,16.700000762939453,16.959999084472656,199321.0
2020-02-13,17.0,17.0,16.700000762939453,16.700000762939453,132085.0
2020-02-16,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
2020-02-17,16.200000762939453,16.479999542236328,16.020000457763672,16.3799991607666,85219.0
2020-02-18,16.239999771118164,16.31999969482422,16.200000762939453,16.299999237060547,33105.0
2020-02-19,16.299999237060547,16.780000686645508,16.299999237060547,16.68000030517578,119438.0
2020-02-20,16.579999923706055,16.799999237060547,16.579999923706055,16.799999237060547,87195.0
2020-02-23,16.700000762939453,17.0,16.520000457763672,16.600000381469727,225020.0
2020-02-24,16.479999542236328,16.540000915527344,16.200000762939453,16.200000762939453,64603.0
2020-02-25,16.020000457763672,16.020000457763672,15.760000228881836,15.9399995803833,79915.0
2020-02-26,15.699999809265137,15.800000190734863,15.699999809265137,15.800000190734863,48206.0
2020-02-27,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
2020-03-01,15.140000343322754,15.140000343322754,15.0,15.079999923706055,58395.0
2020-03-02,14.899999618530273,15.5,14.899999618530273,15.300000190734863,59947.0
2020-03-03,15.5,15.579999923706055,15.260000228881836,15.579999923706055,42569.0
2020-03-04,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0.0
2020-03-05,15.760000228881836,15.760000228881836,15.5,15.5,49814.0
2020-03-08,15.199999809265137,15.199999809265137,14.399999618530273,14.399999618530273,201043.0
2020-03-09,12.960000038146973,13.899999618530273,12.960000038146973,13.65999984741211,81987.0
2020-03-10,14.0,14.579999923706055,13.300000190734863,14.359999656677246,144247.0
2020-03-11,14.380000114440918,14.5600004196167,14.199999809265137,14.239999771118164,125175.0
2020-03-12,13.800000190734863,14.020000457763672,13.800000190734863,14.0,87720.0
2020-03-15,14.180000305175781,14.180000305175781,13.819999694824219,13.979999542236328,36577.0
2020-03-16,13.699999809265137,13.699999809265137,13.5,13.5,76029.0
2020-03-17,13.0,13.4399995803833,13.0,13.359999656677246,54532.0
2020-03-18,13.520000457763672,13.880000114440918,13.520000457763672,13.800000190734863,58976.0
2020-03-19,13.460000038146973,15.0600004196167,13.460000038146973,15.0600004196167,227093.0
2020-03-22,14.399999618530273,16.360000610351562,14.399999618530273,16.0,1386474.0
2020-03-23,15.84000015258789,16.600000381469727,14.399999618530273,14.399999618530273,1073329.0
2020-03-24,14.600000381469727,14.899999618530273,14.300000190734863,14.699999809265137,351273.0
2020-03-25,15.079999923706055,15.300000190734863,14.0,14.220000267028809,396193.0
2020-03-26,14.0,14.5,14.0,14.380000114440918,151029.0
2020-03-29,14.180000305175781,14.65999984741211,14.180000305175781,14.319999694824219,180788.0
2020-03-30,14.34000015258789,14.399999618530273,14.300000190734863,14.380000114440918,66222.0
2020-03-31,14.34000015258789,14.960000038146973,14.34000015258789,14.399999618530273,216243.0
2020-04-01,14.699999809265137,15.380000114440918,14.699999809265137,15.100000381469727,306985.0
2020-04-02,15.180000305175781,15.300000190734863,15.039999961853027,15.079999923706055,126184.0
2020-04-05,15.180000305175781,15.5,15.0,15.34000015258789,166048.0
2020-04-06,15.180000305175781,15.4399995803833,15.15999984741211,15.319999694824219,62079.0
2020-04-07,15.199999809265137,15.420000076293945,15.0,15.0,162650.0
2020-04-08,15.020000457763672,15.100000381469727,14.800000190734863,14.800000190734863,180907.0
2020-04-09,14.859999656677246,14.920000076293945,14.859999656677246,14.880000114440918,54627.0
2020-04-12,14.880000114440918,15.579999923706055,14.880000114440918,15.260000228881836,340600.0
2020-04-13,15.420000076293945,15.800000190734863,15.180000305175781,15.260000228881836,373848.0
2020-04-14,15.279999732971191,15.279999732971191,14.899999618530273,15.180000305175781,126708.0
2020-04-15,15.239999771118164,15.479999542236328,15.020000457763672,15.020000457763672,127536.0
2020-04-16,15.039999961853027,15.680000305175781,14.960000038146973,15.079999923706055,361784.0
2020-04-19,15.119999885559082,15.5,15.100000381469727,15.5,291901.0
2020-04-20,15.720000267028809,15.979999542236328,15.5,15.880000114440918,756740.0
2020-04-21,15.520000457763672,15.880000114440918,15.300000190734863,15.399999618530273,301866.0
2020-04-22,15.020000457763672,15.399999618530273,15.020000457763672,15.140000343322754,209355.0
2020-04-23,15.239999771118164,15.300000190734863,15.119999885559082,15.260000228881836,119359.0
2020-04-26,15.460000038146973,15.699999809265137,15.359999656677246,15.640000343322754,119603.0
2020-04-27,15.640000343322754,16.200000762939453,15.460000038146973,15.899999618530273,396116.0
2020-04-28,15.960000038146973,16.200000762939453,15.800000190734863,15.800000190734863,147225.0
2020-04-29,15.739999771118164,16.700000762939453,15.739999771118164,16.260000228881836,773028.0
2020-04-30,16.239999771118164,16.440000534057617,16.040000915527344,16.239999771118164,152031.0
2020-05-03,16.239999771118164,17.260000228881836,14.880000114440918,15.199999809265137,3375630.0
2020-05-04,15.359999656677246,15.899999618530273,15.220000267028809,15.279999732971191,1118946.0
2020-05-05,15.5,15.739999771118164,15.300000190734863,15.420000076293945,806824.0
2020-05-06,15.600000381469727,16.420000076293945,15.539999961853027,16.079999923706055,1661661.0
2020-05-07,16.18000030517578,16.600000381469727,16.0,16.479999542236328,1175194.0
2020-05-10,16.81999969482422,17.139999389648438,16.780000686645508,16.8799991607666,1950076.0
2020-05-11,16.0,17.0,15.640000343322754,16.799999237060547,748359.0
2020-05-12,16.899999618530273,17.479999542236328,16.799999237060547,16.799999237060547,954096.0
2020-05-13,16.920000076293945,17.100000381469727,16.65999984741211,16.81999969482422,395617.0
2020-05-14,16.700000762939453,16.84000015258789,16.399999618530273,16.399999618530273,194182.0
2020-05-17,16.860000610351562,16.860000610351562,16.459999084472656,16.579999923706055,278716.0
2020-05-18,16.600000381469727,16.799999237060547,16.3799991607666,16.399999618530273,357896.0
2020-05-19,16.479999542236328,16.479999542236328,16.219999313354492,16.360000610351562,526333.0
2020-05-20,16.360000610351562,16.700000762939453,16.360000610351562,16.520000457763672,379040.0
2020-05-21,16.540000915527344,16.579999923706055,16.299999237060547,16.34000015258789,155069.0
2020-05-31,16.6200008392334,17.100000381469727,16.399999618530273,17.0,689675.0
2020-06-01,16.920000076293945,17.579999923706055,16.899999618530273,17.420000076293945,765665.0
2020-06-02,17.420000076293945,17.84000015258789,17.100000381469727,17.100000381469727,585582.0
2020-06-03,17.18000030517578,17.34000015258789,16.600000381469727,16.68000030517578,419464.0
2020-06-04,16.6200008392334,16.84000015258789,16.540000915527344,16.719999313354492,265238.0
2020-06-07,16.940000534057617,17.579999923706055,16.84000015258789,17.299999237060547,689386.0
2020-06-08,17.479999542236328,18.8799991607666,17.299999237060547,18.760000228881836,2524253.0
2020-06-09,18.899999618530273,18.899999618530273,18.440000534057617,18.65999984741211,718855.0
2020-06-10,18.5,19.260000228881836,18.5,18.68000030517578,1077163.0
2020-06-11,18.5,19.0,18.299999237060547,18.920000076293945,790599.0
2020-06-14,18.899999618530273,19.5,18.780000686645508,19.299999237060547,934658.0
2020-06-15,19.280000686645508,19.600000381469727,18.799999237060547,19.100000381469727,540203.0
2020-06-16,19.34000015258789,19.440000534057617,19.0,19.059999465942383,448362.0
2020-06-17,19.0,19.15999984741211,18.700000762939453,18.700000762939453,333611.0
2020-06-18,18.700000762939453,19.100000381469727,18.540000915527344,19.100000381469727,308798.0
2020-06-21,19.260000228881836,19.260000228881836,18.760000228881836,18.760000228881836,320477.0
2020-06-22,18.780000686645508,19.040000915527344,18.520000457763672,18.6200008392334,283226.0
2020-06-23,18.979999542236328,19.0,18.600000381469727,18.600000381469727,287222.0
2020-06-24,18.700000762939453,18.739999771118164,18.520000457763672,18.520000457763672,134844.0
2020-06-25,18.5,18.780000686645508,18.299999237060547,18.520000457763672,199706.0
2020-06-28,18.5,18.68000030517578,18.440000534057617,18.520000457763672,196388.0
2020-06-29,18.520000457763672,18.959999084472656,18.399999618530273,18.780000686645508,475274.0
2020-06-30,18.8799991607666,19.219999313354492,18.739999771118164,18.84000015258789,516801.0
2020-07-01,18.860000610351562,18.8799991607666,18.540000915527344,18.6200008392334,409619.0
2020-07-02,18.760000228881836,18.8799991607666,18.479999542236328,18.579999923706055,427592.0
2020-07-05,18.6200008392334,18.899999618530273,18.559999465942383,18.639999389648438,337066.0
2020-07-06,18.81999969482422,19.18000030517578,18.700000762939453,18.979999542236328,773446.0
2020-07-07,19.079999923706055,19.639999389648438,19.0,19.6200008392334,1460716.0
2020-07-08,19.639999389648438,19.799999237060547,19.299999237060547,19.459999084472656,603068.0
2020-07-09,19.5,19.600000381469727,19.0,19.100000381469727,473931.0
2020-07-12,19.100000381469727,19.479999542236328,19.020000457763672,19.18000030517578,507034.0
2020-07-13,19.239999771118164,19.360000610351562,19.1200008392334,19.239999771118164,217970.0
2020-07-14,19.200000762939453,19.34000015258789,19.18000030517578,19.219999313354492,242837.0
2020-07-15,19.360000610351562,19.65999984741211,19.239999771118164,19.420000076293945,596421.0
2020-07-16,19.5,19.65999984741211,19.3799991607666,19.459999084472656,384384.0
2020-07-19,19.5,19.600000381469727,19.299999237060547,19.299999237060547,306265.0
2020-07-20,19.200000762939453,19.459999084472656,18.239999771118164,18.860000610351562,871001.0
2020-07-21,18.899999618530273,19.299999237060547,18.81999969482422,19.100000381469727,579474.0
2020-07-22,19.079999923706055,20.959999084472656,19.079999923706055,20.959999084472656,2471895.0
2020-07-23,20.959999084472656,20.959999084472656,20.559999465942383,20.559999465942383,929384.0
2020-07-26,20.540000915527344,21.399999618530273,20.139999389648438,20.520000457763672,741535.0
2020-07-27,20.6200008392334,20.6200008392334,20.200000762939453,20.3799991607666,175378.0
2020-07-28,20.34000015258789,20.6200008392334,20.18000030517578,20.540000915527344,286249.0
2020-08-05,20.31999969482422,21.299999237060547,20.31999969482422,21.200000762939453,475122.0
2020-08-06,21.239999771118164,21.459999084472656,21.059999465942383,21.260000228881836,569096.0
2020-08-09,21.440000534057617,22.15999984741211,21.299999237060547,21.899999618530273,1342708.0
2020-08-10,21.899999618530273,22.079999923706055,21.719999313354492,21.799999237060547,401337.0
2020-08-11,22.040000915527344,22.040000915527344,21.739999771118164,22.0,276733.0
2020-08-12,21.959999084472656,21.959999084472656,21.520000457763672,21.719999313354492,466808.0
2020-08-13,21.719999313354492,21.719999313354492,21.719999313354492,21.719999313354492,0.0
2020-08-16,21.899999618530273,22.559999465942383,21.780000686645508,22.399999618530273,1428277.0
2020-08-17,22.420000076293945,22.420000076293945,21.260000228881836,22.219999313354492,1098333.0
2020-08-18,22.280000686645508,22.360000610351562,21.959999084472656,22.200000762939453,401017.0
2020-08-19,21.899999618530273,22.139999389648438,21.399999618530273,21.5,1633405.0
2020-08-20,21.479999542236328,21.68000030517578,21.299999237060547,21.3799991607666,747260.0
2020-08-23,21.3799991607666,21.65999984741211,21.100000381469727,21.559999465942383,1340185.0
2020-08-24,21.639999389648438,21.81999969482422,21.520000457763672,21.780000686645508,957569.0
2020-08-25,21.899999618530273,22.1200008392334,21.84000015258789,22.0,1309714.0
2020-08-26,21.899999618530273,22.0,21.719999313354492,21.860000610351562,421458.0
2020-08-27,21.920000076293945,21.940000534057617,21.700000762939453,21.719999313354492,413263.0
2020-08-30,21.739999771118164,21.860000610351562,21.719999313354492,21.760000228881836,348482.0
2020-08-31,21.760000228881836,21.81999969482422,21.6200008392334,21.6200008392334,530693.0
2020-09-01,21.6200008392334,22.34000015258789,21.600000381469727,22.1200008392334,1971498.0
2020-09-02,22.219999313354492,22.459999084472656,22.079999923706055,22.15999984741211,1099170.0
2020-09-03,22.15999984741211,23.18000030517578,22.059999465942383,22.520000457763672,2954680.0
2020-09-06,22.6200008392334,22.780000686645508,22.299999237060547,22.559999465942383,473484.0
2020-09-07,22.559999465942383,22.68000030517578,22.31999969482422,22.420000076293945,498269.0
2020-09-08,22.420000076293945,22.780000686645508,22.299999237060547,22.639999389648438,1016297.0
2020-09-09,22.479999542236328,23.420000076293945,22.440000534057617,22.780000686645508,1582292.0
2020-09-10,23.100000381469727,23.100000381469727,22.799999237060547,22.860000610351562,589538.0
2020-09-13,23.079999923706055,23.079999923706055,22.780000686645508,22.84000015258789,553630.0
2020-09-14,22.899999618530273,22.940000534057617,22.239999771118164,22.700000762939453,676761.0
2020-09-15,22.700000762939453,24.0,22.700000762939453,23.860000610351562,4216052.0
2020-09-16,24.139999389648438,24.399999618530273,22.799999237060547,23.0,1931186.0
2020-09-17,23.0,23.280000686645508,22.700000762939453,23.1200008392334,816621.0
2020-09-20,23.15999984741211,23.260000228881836,22.799999237060547,23.040000915527344,864902.0
2020-09-21,23.100000381469727,23.100000381469727,22.5,22.5,679876.0
2020-09-22,22.280000686645508,22.6200008392334,22.1200008392334,22.399999618530273,475217.0
2020-09-24,22.260000228881836,22.420000076293945,22.100000381469727,22.299999237060547,222547.0
2020-09-27,22.399999618530273,23.399999618530273,22.34000015258789,23.100000381469727,1500799.0
2020-09-28,23.100000381469727,23.799999237060547,23.059999465942383,23.559999465942383,1956105.0
2020-09-29,23.579999923706055,24.3799991607666,23.360000610351562,24.0,2772370.0
2020-09-30,23.799999237060547,24.600000381469727,23.760000228881836,24.200000762939453,980569.0
2020-10-01,24.260000228881836,24.920000076293945,23.700000762939453,24.299999237060547,2232919.0
2020-10-04,24.200000762939453,24.260000228881836,23.3799991607666,23.3799991607666,755738.0
2020-10-05,23.3799991607666,23.799999237060547,22.639999389648438,23.799999237060547,518768.0
2020-10-06,24.0,24.260000228881836,23.799999237060547,24.15999984741211,433805.0
2020-10-07,24.260000228881836,25.100000381469727,24.0,24.8799991607666,1873971.0
2020-10-08,25.299999237060547,25.5,24.540000915527344,24.600000381469727,1789040.0
2020-10-11,24.68000030517578,25.399999618530273,24.459999084472656,24.84000015258789,1189360.0
2020-10-12,24.979999542236328,25.100000381469727,24.5,24.860000610351562,541904.0
2020-10-13,24.899999618530273,26.100000381469727,24.760000228881836,25.399999618530273,2747782.0
2020-10-14,25.5,25.600000381469727,25.049999237060547,25.049999237060547,658455.0
2020-10-15,25.049999237060547,25.049999237060547,24.520000457763672,24.559999465942383,447685.0
2020-10-18,24.700000762939453,24.799999237060547,24.360000610351562,24.360000610351562,366531.0
2020-10-19,24.399999618530273,24.940000534057617,24.139999389648438,24.459999084472656,826420.0
2020-10-20,24.260000228881836,24.920000076293945,24.1200008392334,24.639999389648438,945178.0
2020-10-21,24.8799991607666,25.450000762939453,24.700000762939453,25.0,1329352.0
2020-10-22,24.979999542236328,25.100000381469727,24.600000381469727,24.799999237060547,433530.0
2020-10-25,24.799999237060547,24.920000076293945,23.0,23.0,462726.0
2020-10-26,22.780000686645508,23.899999618530273,21.600000381469727,22.899999618530273,360129.0
2020-10-27,22.860000610351562,23.399999618530273,22.0,22.860000610351562,494661.0
2020-10-28,23.0,23.299999237060547,22.739999771118164,23.18000030517578,409240.0
2020-10-29,21.799999237060547,22.65999984741211,21.3799991607666,21.8799991607666,337409.0
2020-11-01,21.5,22.31999969482422,21.5,21.799999237060547,126776.0
2020-11-02,21.81999969482422,22.799999237060547,21.81999969482422,22.700000762939453,1316660.0
2020-11-03,22.8799991607666,23.0,22.600000381469727,22.899999618530273,319212.0
2020-11-04,22.979999542236328,23.299999237060547,22.600000381469727,22.979999542236328,319441.0
2020-11-05,22.68000030517578,22.940000534057617,22.100000381469727,22.799999237060547,198727.0
2020-11-08,23.299999237060547,23.299999237060547,21.0,22.239999771118164,1929401.0
2020-11-09,22.34000015258789,22.8799991607666,22.299999237060547,22.860000610351562,577183.0
2020-11-10,23.200000762939453,24.15999984741211,22.920000076293945,23.479999542236328,2068097.0
2020-11-11,23.540000915527344,24.540000915527344,23.540000915527344,24.239999771118164,1564137.0
2020-11-12,24.299999237060547,24.420000076293945,23.739999771118164,24.100000381469727,498420.0
2020-11-15,24.3799991607666,26.049999237060547,24.3799991607666,25.850000381469727,2464031.0
2020-11-16,26.0,26.0,25.100000381469727,25.600000381469727,850011.0
2020-11-17,25.450000762939453,27.200000762939453,25.100000381469727,27.200000762939453,2294423.0
2020-11-18,27.399999618530273,27.850000381469727,26.25,26.450000762939453,1027790.0
2020-11-19,26.450000762939453,26.5,25.799999237060547,26.100000381469727,799817.0
2020-11-22,26.299999237060547,26.399999618530273,25.899999618530273,26.100000381469727,698093.0
2020-11-23,26.100000381469727,27.049999237060547,26.0,26.950000762939453,1573414.0
2020-11-24,27.25,27.700000762939453,26.5,26.700000762939453,1271736.0
2020-11-25,26.799999237060547,27.100000381469727,26.200000762939453,26.600000381469727,1172933.0
2020-11-26,24.799999237060547,26.5,24.799999237060547,26.100000381469727,432416.0
2020-11-29,26.299999237060547,27.299999237060547,26.100000381469727,26.649999618530273,1189768.0
2020-11-30,26.850000381469727,27.100000381469727,26.5,27.100000381469727,669463.0
2020-12-01,27.049999237060547,27.25,26.450000762939453,26.850000381469727,829226.0
2020-12-02,26.600000381469727,26.950000762939453,26.450000762939453,26.649999618530273,169590.0
2020-12-03,26.600000381469727,27.049999237060547,26.399999618530273,26.700000762939453,564932.0
2020-12-06,26.700000762939453,26.700000762939453,24.040000915527344,24.239999771118164,582203.0
2020-12-07,24.520000457763672,25.600000381469727,24.239999771118164,25.350000381469727,420021.0
2020-12-08,25.5,25.799999237060547,24.84000015258789,25.350000381469727,420469.0
2020-12-09,25.5,25.5,25.200000762939453,25.350000381469727,134862.0
2020-12-10,25.350000381469727,26.649999618530273,25.350000381469727,26.5,399212.0
2020-12-13,26.700000762939453,27.0,26.299999237060547,26.850000381469727,750597.0
2020-12-14,26.850000381469727,26.850000381469727,26.100000381469727,26.350000381469727,345766.0
2020-12-15,26.700000762939453,27.0,26.549999237060547,26.899999618530273,880761.0
2020-12-16,26.899999618530273,27.149999618530273,26.549999237060547,26.950000762939453,430419.0
2020-12-17,27.100000381469727,27.549999237060547,26.799999237060547,27.0,1636696.0
2020-12-20,27.0,27.0,26.149999618530273,26.200000762939453,299788.0
2020-12-21,24.5,25.600000381469727,24.5,24.700000762939453,530019.0
2020-12-22,24.700000762939453,25.950000762939453,24.700000762939453,25.899999618530273,460099.0
2020-12-23,26.0,26.899999618530273,25.850000381469727,26.700000762939453,821720.0
2020-12-24,26.549999237060547,26.850000381469727,26.149999618530273,26.200000762939453,348779.0
2020-12-27,26.399999618530273,26.5,26.049999237060547,26.149999618530273,186971.0
2020-12-28,26.149999618530273,26.200000762939453,25.700000762939453,25.799999237060547,221729.0
2020-12-29,25.850000381469727,26.399999618530273,25.5,26.399999618530273,353949.0
2020-12-30,26.5,26.850000381469727,25.899999618530273,26.049999237060547,401694.0
2020-12-31,26.0,26.0,25.700000762939453,25.700000762939453,125643.0
2021-01-03,25.899999618530273,25.899999618530273,24.799999237060547,25.0,187322.0
2021-01-04,25.200000762939453,25.700000762939453,25.200000762939453,25.549999237060547,116770.0
2021-01-05,25.899999618530273,25.899999618530273,25.399999618530273,25.700000762939453,98318.0
2021-01-06,25.549999237060547,26.149999618530273,25.549999237060547,25.75,200199.0
2021-01-07,25.600000381469727,26.350000381469727,25.600000381469727,26.149999618530273,415967.0
2021-01-10,26.200000762939453,26.5,26.100000381469727,26.149999618530273,403762.0
2021-01-11,26.399999618530273,26.399999618530273,26.0,26.0,235412.0
2021-01-12,26.049999237060547,26.149999618530273,25.899999618530273,25.950000762939453,158256.0
2021-01-13,25.899999618530273,26.149999618530273,25.899999618530273,26.0,213386.0
2021-01-14,26.049999237060547,26.100000381469727,25.799999237060547,25.799999237060547,141311.0
2021-01-17,25.299999237060547,25.75,25.299999237060547,25.5,303361.0
2021-01-18,25.649999618530273,25.950000762939453,25.0,25.350000381469727,209429.0
2021-01-19,25.399999618530273,25.549999237060547,25.25,25.450000762939453,114469.0
2021-01-20,25.549999237060547,25.549999237060547,25.350000381469727,25.350000381469727,91717.0
2021-01-21,25.450000762939453,25.950000762939453,25.299999237060547,25.799999237060547,217686.0
2021-01-24,25.950000762939453,26.149999618530273,25.450000762939453,25.649999618530273,274920.0
2021-01-25,25.700000762939453,26.0,25.5,26.0,171962.0
2021-01-26,25.950000762939453,25.950000762939453,25.549999237060547,25.950000762939453,158870.0
2021-01-27,26.0,26.0,25.649999618530273,25.649999618530273,68887.0
2021-01-28,25.399999618530273,26.0,25.0,25.850000381469727,375238.0
2021-01-31,25.700000762939453,26.0,25.25,25.600000381469727,284719.0
2021-02-01,25.600000381469727,25.75,25.299999237060547,25.299999237060547,182336.0
2021-02-02,25.399999618530273,25.649999618530273,25.0,25.399999618530273,247202.0
2021-02-03,25.299999237060547,25.299999237060547,24.959999084472656,25.100000381469727,180274.0
2021-02-04,24.600000381469727,25.100000381469727,24.559999465942383,25.100000381469727,105617.0
2021-02-07,25.149999618530273,25.5,25.0,25.149999618530273,246017.0
2021-02-08,25.299999237060547,25.700000762939453,25.299999237060547,25.5,251169.0
2021-02-09,25.600000381469727,26.649999618530273,25.450000762939453,26.600000381469727,1188325.0
2021-02-10,26.799999237060547,28.149999618530273,26.75,27.100000381469727,2781641.0
2021-02-11,27.149999618530273,27.149999618530273,26.600000381469727,26.700000762939453,435702.0
2021-02-14,26.799999237060547,27.149999618530273,26.600000381469727,26.899999618530273,322594.0
2021-02-15,26.950000762939453,27.100000381469727,26.75,26.950000762939453,295317.0
2021-02-16,27.0,27.0,26.5,26.549999237060547,277173.0
2021-02-17,26.600000381469727,27.450000762939453,26.600000381469727,27.100000381469727,915515.0
2021-02-18,27.200000762939453,27.700000762939453,27.0,27.0,569476.0
2021-02-21,27.0,27.100000381469727,26.299999237060547,27.0,695346.0
2021-02-22,26.950000762939453,27.5,26.75,27.25,611422.0
2021-02-23,27.549999237060547,29.899999618530273,27.299999237060547,29.100000381469727,3812732.0
2021-02-24,29.100000381469727,29.100000381469727,27.0,27.200000762939453,2300004.0
2021-02-25,27.350000381469727,28.549999237060547,27.350000381469727,27.649999618530273,1409076.0
2021-02-28,27.350000381469727,28.0,27.200000762939453,27.350000381469727,395289.0
2021-03-01,27.5,28.200000762939453,27.450000762939453,27.5,763343.0
2021-03-02,27.700000762939453,28.200000762939453,27.5,27.649999618530273,633976.0
2021-03-03,27.700000762939453,27.850000381469727,27.399999618530273,27.850000381469727,439370.0
2021-03-04,28.0,29.100000381469727,27.850000381469727,28.399999618530273,1814888.0
2021-03-07,28.600000381469727,29.200000762939453,28.399999618530273,29.0,781476.0
2021-03-08,29.0,29.450000762939453,28.549999237060547,28.799999237060547,1162517.0
2021-03-09,28.799999237060547,29.299999237060547,27.899999618530273,28.149999618530273,709982.0
2021-03-10,28.25,28.25,27.5,27.600000381469727,622312.0
2021-03-11,27.600000381469727,28.700000762939453,27.200000762939453,28.399999618530273,650340.0
2021-03-14,29.700000762939453,29.799999237060547,28.700000762939453,28.799999237060547,1213711.0
2021-03-15,29.0,29.299999237060547,28.450000762939453,29.100000381469727,710746.0
2021-03-16,29.200000762939453,29.200000762939453,28.200000762939453,28.450000762939453,554193.0
2021-03-17,28.450000762939453,29.049999237060547,28.450000762939453,28.799999237060547,510732.0
2021-03-18,28.799999237060547,28.899999618530273,28.649999618530273,28.799999237060547,214930.0
2021-03-21,28.75,28.799999237060547,28.600000381469727,28.700000762939453,154865.0
2021-03-22,28.75,28.899999618530273,28.549999237060547,28.600000381469727,246514.0
2021-03-23,28.649999618530273,28.799999237060547,28.299999237060547,28.5,249164.0
2021-03-24,28.399999618530273,28.700000762939453,28.350000381469727,28.700000762939453,146041.0
2021-03-25,28.700000762939453,28.799999237060547,28.5,28.5,163632.0
2021-03-28,28.5,28.799999237060547,28.399999618530273,28.549999237060547,187254.0
2021-03-29,28.799999237060547,29.100000381469727,28.649999618530273,28.899999618530273,455708.0
2021-03-30,29.0,29.399999618530273,28.899999618530273,29.100000381469727,409218.0
2021-03-31,29.200000762939453,29.350000381469727,29.049999237060547,29.049999237060547,342483.0
2021-04-01,28.950000762939453,29.25,28.950000762939453,29.25,358598.0
2021-04-04,29.299999237060547,30.700000762939453,29.25,30.350000381469727,1525718.0
2021-04-05,30.549999237060547,30.799999237060547,30.149999618530273,30.600000381469727,836533.0
2021-04-06,30.600000381469727,30.600000381469727,30.0,30.25,536167.0
2021-04-07,30.25,30.25,30.25,30.25,0.0
2021-04-08,29.899999618530273,30.049999237060547,29.600000381469727,29.899999618530273,252699.0
2021-04-11,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
2021-04-12,29.350000381469727,29.450000762939453,29.149999618530273,29.200000762939453,193772.0
2021-04-13,29.100000381469727,29.25,28.850000381469727,29.0,120840.0
2021-04-14,29.200000762939453,29.200000762939453,28.850000381469727,29.0,84517.0
2021-04-15,29.200000762939453,29.350000381469727,29.0,29.350000381469727,115257.0
2021-04-18,29.399999618530273,29.899999618530273,29.399999618530273,29.649999618530273,208998.0
2021-04-19,29.850000381469727,29.850000381469727,29.600000381469727,29.700000762939453,117530.0
2021-04-20,29.649999618530273,29.75,29.399999618530273,29.399999618530273,116091.0
2021-04-21,29.299999237060547,30.0,29.200000762939453,29.75,249095.0
2021-04-22,29.899999618530273,30.5,29.75,29.75,268546.0
2021-04-25,29.75,29.75,29.450000762939453,29.450000762939453,79087.0
2021-04-26,29.200000762939453,30.049999237060547,29.200000762939453,29.850000381469727,533153.0
2021-04-27,29.899999618530273,31.149999618530273,29.850000381469727,30.5,1301652.0
2021-04-28,30.700000762939453,31.450000762939453,30.649999618530273,30.700000762939453,632300.0
2021-04-29,30.899999618530273,32.79999923706055,30.700000762939453,31.5,1425641.0
2021-05-02,31.799999237060547,31.950000762939453,31.399999618530273,31.75,316721.0
2021-05-03,31.5,32.099998474121094,31.299999237060547,31.799999237060547,371156.0
2021-05-04,31.600000381469727,31.799999237060547,31.350000381469727,31.5,162697.0
2021-05-05,31.5,31.75,31.100000381469727,31.100000381469727,95274.0
2021-05-06,31.0,31.600000381469727,30.799999237060547,31.399999618530273,228405.0
2021-05-09,31.450000762939453,31.899999618530273,31.299999237060547,31.700000762939453,74726.0
2021-05-10,31.850000381469727,33.70000076293945,31.850000381469727,32.349998474121094,1212357.0
2021-05-17,32.400001525878906,32.54999923706055,32.0,32.099998474121094,379194.0
2021-05-18,32.29999923706055,32.650001525878906,32.20000076293945,32.400001525878906,307743.0
2021-05-19,32.45000076293945,33.5,32.29999923706055,33.0,649027.0
2021-05-20,32.900001525878906,36.29999923706055,32.900001525878906,36.29999923706055,1693963.0
2021-05-23,37.29999923706055,39.900001525878906,37.29999923706055,39.900001525878906,2022182.0
2021-05-24,40.099998474121094,41.5,38.5,38.5,1653140.0
2021-05-25,38.54999923706055,38.54999923706055,37.70000076293945,37.900001525878906,567058.0
2021-05-26,37.79999923706055,38.349998474121094,37.650001525878906,38.0,560416.0
2021-05-27,37.900001525878906,39.75,37.849998474121094,38.5,1746743.0
2021-05-30,38.849998474121094,38.849998474121094,38.0,38.150001525878906,651932.0
2021-05-31,38.0,38.400001525878906,37.70000076293945,38.0,444836.0
2021-06-01,38.400001525878906,38.400001525878906,37.79999923706055,37.79999923706055,270136.0
2021-06-02,37.849998474121094,38.400001525878906,37.75,37.79999923706055,193131.0
2021-06-03,37.95000076293945,38.29999923706055,37.75,37.849998474121094,275001.0
2021-06-06,37.95000076293945,41.599998474121094,37.95000076293945,41.599998474121094,2444780.0
2021-06-07,44.900001525878906,45.75,44.0,45.75,1969851.0
2021-06-08,46.0,49.95000076293945,43.29999923706055,48.04999923706055,3196214.0
2021-06-09,49.0,51.70000076293945,46.599998474121094,48.75,2796037.0
2021-06-10,49.75,50.900001525878906,48.099998474121094,48.20000076293945,1430624.0
2021-06-13,51.0,51.70000076293945,46.099998474121094,46.5,4392961.0
2021-06-14,46.70000076293945,47.29999923706055,45.5,45.95000076293945,1510002.0
2021-06-15,46.0,47.849998474121094,45.099998474121094,47.54999923706055,1800397.0
2021-06-16,47.54999923706055,47.54999923706055,46.45000076293945,46.599998474121094,456207.0
2021-06-17,47.0,47.0,46.0,46.650001525878906,377822.0
2021-06-20,46.150001525878906,46.54999923706055,45.599998474121094,46.099998474121094,686072.0
2021-06-21,45.75,46.650001525878906,45.75,46.349998474121094,671058.0
2021-06-22,46.5,47.20000076293945,46.400001525878906,46.650001525878906,889228.0
2021-06-23,46.79999923706055,47.04999923706055,46.29999923706055,46.5,499105.0
2021-06-24,45.5,47.150001525878906,45.20000076293945,46.900001525878906,729369.0
2021-06-27,46.900001525878906,46.900001525878906,46.900001525878906,46.900001525878906,0.0
2021-06-28,51.79999923706055,51.900001525878906,49.599998474121094,49.849998474121094,2386106.0
2021-06-29,50.0,51.79999923706055,50.0,50.29999923706055,1477206.0
2021-06-30,50.400001525878906,50.900001525878906,49.25,49.349998474121094,733767.0
2021-07-01,49.400001525878906,49.599998474121094,48.0,49.20000076293945,789554.0
2021-07-04,49.29999923706055,49.29999923706055,48.25,48.45000076293945,697262.0
2021-07-05,48.400001525878906,48.400001525878906,47.5,47.75,490224.0
2021-07-06,47.79999923706055,47.95000076293945,46.900001525878906,47.0,569153.0
2021-07-07,46.79999923706055,47.0,46.20000076293945,46.599998474121094,878000.0
2021-07-08,46.599998474121094,48.400001525878906,46.400001525878906,46.75,1541666.0
2021-07-11,48.5,48.900001525878906,46.75,46.79999923706055,1189354.0
2021-07-12,46.79999923706055,46.95000076293945,45.70000076293945,46.29999923706055,448601.0
2021-07-13,46.29999923706055,47.650001525878906,46.29999923706055,46.70000076293945,600155.0
2021-07-14,46.849998474121094,47.099998474121094,46.45000076293945,47.0,210060.0
2021-07-15,47.04999923706055,47.099998474121094,46.650001525878906,46.900001525878906,318513.0
2021-07-25,46.900001525878906,47.650001525878906,46.849998474121094,47.099998474121094,385651.0
2021-07-26,47.099998474121094,47.20000076293945,46.599998474121094,46.599998474121094,256670.0
2021-07-27,46.79999923706055,46.900001525878906,46.45000076293945,46.650001525878906,212217.0
2021-07-28,46.650001525878906,46.900001525878906,46.25,46.849998474121094,266202.0
2021-07-29,46.849998474121094,47.54999923706055,46.650001525878906,47.25,535705.0
2021-08-01,47.29999923706055,47.29999923706055,46.70000076293945,46.75,355410.0
2021-08-02,46.900001525878906,46.900001525878906,46.54999923706055,46.650001525878906,180223.0
2021-08-03,46.70000076293945,46.849998474121094,46.45000076293945,46.54999923706055,108282.0
2021-08-04,46.650001525878906,46.650001525878906,46.0,46.54999923706055,251913.0
2021-08-05,46.0,46.29999923706055,45.79999923706055,46.29999923706055,140555.0
2021-08-08,46.54999923706055,46.70000076293945,46.150001525878906,46.25,254941.0
2021-08-09,47.0,47.650001525878906,46.45000076293945,46.650001525878906,894965.0
2021-08-10,46.599998474121094,47.099998474121094,46.400001525878906,46.5,229432.0
2021-08-11,46.5,46.75,46.29999923706055,46.400001525878906,147529.0
2021-08-12,46.400001525878906,46.400001525878906,45.599998474121094,45.75,267513.0
2021-08-15,45.70000076293945,45.900001525878906,45.400001525878906,45.400001525878906,193464.0
2021-08-16,45.5,46.099998474121094,45.349998474121094,45.45000076293945,213895.0
2021-08-17,45.650001525878906,45.849998474121094,45.45000076293945,45.5,123533.0
2021-08-18,45.599998474121094,45.75,45.400001525878906,45.400001525878906,145946.0
2021-08-19,45.45000076293945,45.5,44.400001525878906,44.70000076293945,171639.0
2021-08-22,45.45000076293945,45.45000076293945,43.75,44.0,277674.0
2021-08-23,44.400001525878906,44.400001525878906,43.45000076293945,43.54999923706055,246782.0
2021-08-24,43.75,43.900001525878906,43.04999923706055,43.150001525878906,258214.0
2021-08-25,43.04999923706055,43.400001525878906,42.150001525878906,42.20000076293945,219354.0
2021-08-26,42.20000076293945,44.20000076293945,42.20000076293945,43.099998474121094,598819.0
2021-08-29,43.099998474121094,43.70000076293945,43.099998474121094,43.150001525878906,167214.0
2021-08-30,43.349998474121094,43.45000076293945,43.04999923706055,43.45000076293945,205545.0
2021-08-31,43.650001525878906,43.70000076293945,43.349998474121094,43.400001525878906,270420.0
2021-09-01,43.400001525878906,43.900001525878906,43.29999923706055,43.900001525878906,219103.0
2021-09-02,44.0,45.70000076293945,44.0,44.70000076293945,1242547.0
2021-09-05,44.70000076293945,44.79999923706055,43.79999923706055,44.0,643844.0
2021-09-06,44.0,44.95000076293945,43.95000076293945,44.349998474121094,375876.0
2021-09-07,44.5,45.29999923706055,44.349998474121094,44.849998474121094,539742.0
2021-09-08,44.900001525878906,45.5,44.400001525878906,44.400001525878906,300299.0
2021-09-09,44.5,44.5,43.75,43.900001525878906,209085.0
2021-09-12,43.150001525878906,43.45000076293945,42.900001525878906,43.099998474121094,307320.0
2021-09-13,43.04999923706055,43.29999923706055,42.75,43.25,119520.0
2021-09-14,43.5,44.79999923706055,43.5,43.75,562737.0
2021-09-15,43.95000076293945,44.349998474121094,43.650001525878906,44.0,134229.0
2021-09-16,43.849998474121094,44.0,43.599998474121094,43.75,98118.0
2021-09-19,43.70000076293945,43.75,43.29999923706055,43.599998474121094,110716.0
2021-09-20,43.5,44.849998474121094,43.150001525878906,43.45000076293945,815390.0
2021-09-21,43.0,43.400001525878906,42.95000076293945,42.95000076293945,282578.0
2021-09-22,43.0,43.0,42.54999923706055,42.599998474121094,208255.0
2021-09-26,42.75,43.25,42.75,42.79999923706055,87264.0
2021-09-27,42.849998474121094,43.25,42.099998474121094,42.5,219241.0
2021-09-28,42.29999923706055,43.04999923706055,42.20000076293945,42.45000076293945,145068.0
2021-09-29,42.45000076293945,42.45000076293945,41.849998474121094,41.95000076293945,188185.0
2021-09-30,41.900001525878906,42.45000076293945,41.79999923706055,42.0,97890.0
2021-10-03,41.95000076293945,42.150001525878906,41.650001525878906,41.95000076293945,156935.0
2021-10-04,42.0,42.150001525878906,41.599998474121094,41.900001525878906,92264.0
2021-10-05,41.900001525878906,42.400001525878906,41.75,42.20000076293945,210070.0
2021-10-06,42.29999923706055,42.45000076293945,42.099998474121094,42.20000076293945,354452.0
2021-10-07,42.04999923706055,42.150001525878906,41.599998474121094,41.599998474121094,203174.0
2021-10-10,41.400001525878906,41.400001525878906,39.599998474121094,40.0,232203.0
2021-10-11,40.0,40.0,40.0,40.0,0.0
2021-10-12,39.400001525878906,40.150001525878906,39.04999923706055,39.900001525878906,89560.0
2021-10-13,39.70000076293945,40.70000076293945,39.70000076293945,40.5,91236.0
2021-10-14,41.099998474121094,42.5,41.099998474121094,42.0,316958.0
2021-10-17,42.45000076293945,42.5,42.099998474121094,42.349998474121094,223947.0
2021-10-18,42.29999923706055,42.45000076293945,42.0,42.349998474121094,265305.0
2021-10-19,42.099998474121094,42.150001525878906,41.79999923706055,41.79999923706055,122257.0
2021-10-20,41.79999923706055,42.099998474121094,41.79999923706055,41.79999923706055,141844.0
2021-10-21,41.75,41.75,41.29999923706055,41.650001525878906,59969.0
2021-10-24,41.54999923706055,41.95000076293945,41.400001525878906,41.70000076293945,64570.0
2021-10-25,41.75,43.349998474121094,41.75,42.400001525878906,628090.0
2021-10-26,42.599998474121094,43.150001525878906,42.20000076293945,42.599998474121094,180372.0
2021-10-27,42.599998474121094,42.70000076293945,41.75,41.75,143044.0
2021-10-28,41.75,43.150001525878906,41.400001525878906,43.150001525878906,172992.0
2021-10-31,43.29999923706055,44.20000076293945,42.900001525878906,43.20000076293945,626213.0
2021-11-01,43.54999923706055,43.54999923706055,42.70000076293945,42.900001525878906,181658.0
2021-11-02,43.0,43.20000076293945,42.849998474121094,42.95000076293945,158781.0
2021-11-03,43.5,43.599998474121094,42.54999923706055,42.75,434246.0
2021-11-04,42.79999923706055,43.20000076293945,42.70000076293945,43.099998474121094,147728.0
2021-11-07,43.25,43.349998474121094,43.0,43.099998474121094,106706.0
2021-11-08,43.29999923706055,43.29999923706055,42.599998474121094,42.599998474121094,232454.0
2021-11-09,41.29999923706055,42.0,41.29999923706055,41.75,113294.0
2021-11-10,41.5,42.0,41.29999923706055,41.95000076293945,150209.0
2021-11-11,41.849998474121094,42.099998474121094,41.0,41.849998474121094,127728.0
2021-11-14,42.0,42.29999923706055,41.79999923706055,42.29999923706055,104095.0
2021-11-15,42.29999923706055,42.29999923706055,41.099998474121094,41.099998474121094,193197.0
2021-11-16,41.0,41.099998474121094,39.95000076293945,40.0,254555.0
2021-11-17,39.900001525878906,40.29999923706055,39.25,39.45000076293945,156697.0
2021-11-18,39.45000076293945,39.45000076293945,39.45000076293945,39.45000076293945,0.0
2021-11-21,39.400001525878906,39.5,37.599998474121094,38.099998474121094,263168.0
2021-11-22,38.0,38.25,36.95000076293945,38.20000076293945,276578.0
2021-11-23,38.5,39.099998474121094,38.150001525878906,38.650001525878906,170061.0
2021-11-24,39.25,39.45000076293945,38.599998474121094,39.0,139701.0
2021-11-25,39.0,39.150001525878906,38.75,38.75,111222.0
2021-11-28,38.75,38.75,38.75,38.75,0.0
2021-11-29,37.25,37.349998474121094,35.79999923706055,36.0,297601.0
2021-11-30,36.0,37.29999923706055,35.75,35.79999923706055,663353.0
2021-12-01,37.0,37.0,34.79999923706055,34.79999923706055,362683.0
2021-12-02,34.650001525878906,35.400001525878906,34.650001525878906,34.95000076293945,218376.0
2021-12-05,35.20000076293945,36.25,35.150001525878906,36.04999923706055,460720.0
2021-12-06,36.20000076293945,36.25,35.79999923706055,36.0,239473.0
2021-12-07,36.25,37.70000076293945,36.20000076293945,37.70000076293945,487634.0
2021-12-08,38.0,38.0,36.900001525878906,37.099998474121094,395366.0
2021-12-09,37.150001525878906,38.29999923706055,36.599998474121094,37.099998474121094,366363.0
2021-12-12,37.5,38.650001525878906,37.150001525878906,38.349998474121094,465928.0
2021-12-13,38.79999923706055,39.0,38.0,38.0,299558.0
2021-12-14,38.0,38.099998474121094,37.25,37.400001525878906,167214.0
2021-12-15,37.5,37.900001525878906,37.45000076293945,37.45000076293945,96386.0
2021-12-16,37.54999923706055,38.400001525878906,37.54999923706055,37.900001525878906,219025.0
2021-12-19,37.900001525878906,39.54999923706055,37.45000076293945,37.599998474121094,642453.0
2021-12-20,37.5,38.75,37.5,37.75,286621.0
2021-12-21,38.79999923706055,40.70000076293945,38.04999923706055,40.599998474121094,1181429.0
2021-12-22,40.75,41.400001525878906,39.04999923706055,39.400001525878906,536964.0
2021-12-23,39.400001525878906,39.900001525878906,38.20000076293945,38.900001525878906,198980.0
2021-12-26,38.900001525878906,42.75,38.900001525878906,40.70000076293945,2793217.0
2021-12-27,40.5,41.0,39.45000076293945,39.45000076293945,518805.0
2021-12-28,40.400001525878906,42.20000076293945,40.04999923706055,41.5,1143608.0
2021-12-29,41.400001525878906,41.400001525878906,39.599998474121094,39.849998474121094,625039.0
2021-12-30,40.099998474121094,40.849998474121094,39.099998474121094,39.79999923706055,401997.0
2022-01-02,39.900001525878906,39.900001525878906,39.099998474121094,39.099998474121094,356535.0
2022-01-03,39.20000076293945,39.45000076293945,38.400001525878906,38.45000076293945,326487.0
2022-01-04,38.599998474121094,39.25,38.04999923706055,39.099998474121094,294358.0
2022-01-05,39.29999923706055,40.20000076293945,39.099998474121094,40.0,325795.0
2022-01-06,39.95000076293945,40.0,39.400001525878906,39.599998474121094,239582.0
2022-01-09,40.0,40.45000076293945,39.650001525878906,40.0,310129.0
2022-01-10,40.400001525878906,40.70000076293945,40.099998474121094,40.150001525878906,263427.0
2022-01-11,40.150001525878906,40.599998474121094,39.849998474121094,40.400001525878906,264799.0
2022-01-12,40.400001525878906,41.400001525878906,40.20000076293945,40.70000076293945,456007.0
2022-01-13,40.79999923706055,42.20000076293945,40.70000076293945,41.79999923706055,1196555.0
2022-01-16,42.0,42.45000076293945,41.70000076293945,42.45000076293945,332255.0
2022-01-17,42.45000076293945,42.45000076293945,41.79999923706055,42.0,241723.0
2022-01-18,42.0,42.20000076293945,41.70000076293945,41.849998474121094,218135.0
2022-01-19,41.79999923706055,41.79999923706055,41.349998474121094,41.599998474121094,164754.0
2022-01-20,41.599998474121094,43.54999923706055,41.599998474121094,43.0,1226158.0
2022-01-23,43.0,43.5,42.400001525878906,42.5,491535.0
2022-01-24,42.5,43.0,41.349998474121094,41.599998474121094,318836.0
2022-01-25,41.599998474121094,42.0,41.400001525878906,41.400001525878906,174330.0
2022-01-26,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0
2022-01-27,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0
2022-01-30,43.0,43.5,42.5,42.95000076293945,458948.0
2022-01-31,42.95000076293945,43.79999923706055,42.400001525878906,42.75,509794.0
2022-02-01,42.75,43.099998474121094,41.650001525878906,42.0,332246.0
2022-02-02,41.79999923706055,42.900001525878906,41.75,42.54999923706055,250858.0
2022-02-03,42.150001525878906,42.5,41.75,41.75,150276.0
2022-02-06,42.45000076293945,42.45000076293945,41.5,42.0,219321.0
2022-02-07,42.0,42.0,41.650001525878906,41.75,140151.0
2022-02-08,42.5,43.099998474121094,42.400001525878906,42.599998474121094,516159.0
2022-02-09,42.75,43.70000076293945,42.349998474121094,42.400001525878906,671326.0
2022-02-10,42.95000076293945,42.95000076293945,42.20000076293945,42.349998474121094,161265.0
2022-02-13,42.04999923706055,42.04999923706055,39.54999923706055,40.5,384316.0
2022-02-14,40.599998474121094,41.5,39.900001525878906,40.900001525878906,251997.0
2022-02-15,40.75,41.349998474121094,40.400001525878906,41.0,142960.0
2022-02-16,41.25,41.29999923706055,40.900001525878906,41.25,178264.0
2022-02-17,41.29999923706055,41.29999923706055,40.400001525878906,40.400001525878906,158372.0
2022-02-20,40.54999923706055,40.54999923706055,39.04999923706055,39.04999923706055,212460.0
2022-02-21,38.599998474121094,39.25,38.25,38.650001525878906,514252.0
2022-02-23,38.849998474121094,39.20000076293945,38.70000076293945,38.849998474121094,184776.0
2022-02-24,38.45000076293945,38.5,37.20000076293945,37.5,252368.0
2022-02-27,37.849998474121094,38.599998474121094,37.849998474121094,38.150001525878906,110670.0
2022-02-28,38.0,39.45000076293945,38.0,39.20000076293945,135199.0
2022-03-01,39.0,39.650001525878906,38.79999923706055,39.04999923706055,132252.0
2022-03-02,40.0,40.95000076293945,40.0,40.0,752105.0
2022-03-03,40.349998474121094,40.5,39.04999923706055,39.25,209442.0
2022-03-06,39.25,39.849998474121094,39.25,39.54999923706055,199663.0
2022-03-07,39.599998474121094,40.25,39.400001525878906,39.75,105258.0
2022-03-08,39.54999923706055,40.0,39.5,39.900001525878906,87779.0
2022-03-09,39.849998474121094,39.849998474121094,39.400001525878906,39.650001525878906,72022.0
2022-03-10,39.29999923706055,39.5,39.0,39.099998474121094,113851.0
2022-03-13,39.099998474121094,39.20000076293945,38.900001525878906,38.900001525878906,87650.0
2022-03-14,38.900001525878906,38.95000076293945,38.599998474121094,38.650001525878906,87979.0
2022-03-15,38.45000076293945,38.45000076293945,37.79999923706055,37.79999923706055,75086.0
2022-03-16,38.70000076293945,40.04999923706055,38.70000076293945,39.900001525878906,291006.0
2022-03-17,40.0,40.349998474121094,39.54999923706055,40.04999923706055,315854.0
2022-03-20,40.20000076293945,40.20000076293945,39.599998474121094,39.79999923706055,109706.0
2022-03-21,40.0,40.099998474121094,39.599998474121094,39.599998474121094,83627.0
2022-03-22,39.54999923706055,40.29999923706055,39.54999923706055,40.29999923706055,108557.0
2022-03-23,40.45000076293945,41.54999923706055,40.45000076293945,40.5,655045.0
2022-03-24,40.5,41.650001525878906,40.5,41.29999923706055,498820.0
2022-03-27,42.099998474121094,44.0,42.099998474121094,43.400001525878906,1353893.0
2022-03-28,43.45000076293945,44.900001525878906,42.20000076293945,44.5,1235719.0
2022-03-29,44.45000076293945,45.150001525878906,44.0,44.099998474121094,501002.0
2022-03-30,44.0,48.5,43.150001525878906,47.900001525878906,2595576.0
2022-03-31,47.900001525878906,47.900001525878906,46.5,46.650001525878906,548739.0
2022-04-03,46.650001525878906,46.75,46.0,46.349998474121094,316274.0
2022-04-04,46.349998474121094,46.349998474121094,46.349998474121094,46.349998474121094,0.0
2022-04-05,46.0,46.0,45.0,45.349998474121094,260213.0
2022-04-06,45.0,48.599998474121094,44.70000076293945,46.400001525878906,1015104.0
2022-04-07,46.349998474121094,46.349998474121094,45.400001525878906,45.599998474121094,386823.0
2022-04-10,45.5,46.349998474121094,45.29999923706055,45.400001525878906,270462.0
2022-04-11,45.70000076293945,45.70000076293945,45.20000076293945,45.45000076293945,182278.0
2022-04-12,45.45000076293945,46.5,45.25,45.849998474121094,321114.0
2022-04-13,45.95000076293945,47.400001525878906,45.849998474121094,46.599998474121094,444053.0
2022-04-14,46.5,48.29999923706055,46.400001525878906,47.75,696707.0
2022-04-17,48.29999923706055,50.0,48.099998474121094,49.25,1170056.0
2022-04-18,49.150001525878906,49.400001525878906,48.0,48.29999923706055,474621.0
2022-04-19,48.650001525878906,50.400001525878906,48.25,49.79999923706055,1147051.0
2022-04-20,49.900001525878906,50.29999923706055,49.25,49.95000076293945,522095.0
2022-04-21,49.95000076293945,50.0,48.150001525878906,48.150001525878906,383115.0
2022-04-24,47.5,48.099998474121094,46.5,48.0,219723.0
2022-04-25,47.650001525878906,48.849998474121094,47.5,47.599998474121094,411758.0
2022-04-26,47.650001525878906,47.650001525878906,46.29999923706055,46.29999923706055,125812.0
2022-04-27,46.29999923706055,48.0,45.599998474121094,47.45000076293945,246914.0
2022-04-28,48.099998474121094,50.599998474121094,47.79999923706055,49.79999923706055,1603437.0
2022-05-08,50.0,53.29999923706055,49.0,53.29999923706055,1400477.0
2022-05-09,53.29999923706055,53.29999923706055,50.79999923706055,50.79999923706055,1100927.0
2022-05-10,50.5,51.79999923706055,49.900001525878906,50.79999923706055,346366.0
2022-05-11,50.70000076293945,51.20000076293945,48.5,48.900001525878906,421322.0
2022-05-12,48.650001525878906,49.25,47.45000076293945,48.25,245287.0
2022-05-15,48.5,49.29999923706055,47.54999923706055,49.0,232104.0
2022-05-16,49.04999923706055,49.349998474121094,47.5,48.20000076293945,207357.0
2022-05-17,49.5,51.0,49.400001525878906,50.0,830128.0
2022-05-18,50.0,50.0,50.0,50.0,0.0
2022-05-19,51.0,52.400001525878906,48.849998474121094,49.5,632887.0
2022-05-22,49.5,49.5,48.0,48.5,272110.0
2022-05-23,48.5,49.29999923706055,46.95000076293945,47.599998474121094,1838059.0
2022-05-24,47.70000076293945,48.70000076293945,47.70000076293945,48.349998474121094,366971.0
2022-05-25,48.400001525878906,48.79999923706055,48.099998474121094,48.75,236564.0
2022-05-26,48.599998474121094,49.20000076293945,48.599998474121094,49.0,119426.0
2022-05-29,49.5,50.0,49.20000076293945,50.0,275755.0
2022-05-30,50.099998474121094,50.599998474121094,49.400001525878906,49.599998474121094,216904.0
2022-05-31,49.54999923706055,50.70000076293945,48.400001525878906,50.70000076293945,348105.0
2022-06-01,50.29999923706055,50.900001525878906,49.04999923706055,49.75,232201.0
2022-06-02,49.70000076293945,49.70000076293945,48.5,49.650001525878906,203865.0
2022-06-05,49.150001525878906,49.5,48.54999923706055,49.099998474121094,99771.0
2022-06-06,48.849998474121094,49.45000076293945,48.70000076293945,49.099998474121094,69674.0
2022-06-07,49.099998474121094,49.25,48.75,48.79999923706055,51777.0
2022-06-08,48.849998474121094,50.70000076293945,48.45000076293945,50.0,420012.0
2022-06-09,49.95000076293945,50.5,49.79999923706055,50.20000076293945,240399.0
2022-06-12,49.20000076293945,49.20000076293945,47.400001525878906,47.75,249355.0
2022-06-13,47.400001525878906,47.5,45.75,46.29999923706055,141085.0
2022-06-14,45.79999923706055,47.29999923706055,41.75,47.29999923706055,391053.0
2022-06-15,47.0,47.70000076293945,46.0,47.70000076293945,209711.0
2022-06-16,47.5,47.79999923706055,46.400001525878906,47.29999923706055,160144.0
2022-06-19,44.0,47.95000076293945,44.0,47.95000076293945,178422.0
2022-06-20,47.5,47.849998474121094,45.95000076293945,47.79999923706055,162458.0
2022-06-21,47.25,48.45000076293945,47.0,48.20000076293945,256342.0
2022-06-22,48.0,48.0,45.599998474121094,46.849998474121094,211171.0
2022-06-23,45.849998474121094,47.04999923706055,45.650001525878906,47.04999923706055,101496.0
2022-06-26,47.20000076293945,48.20000076293945,46.95000076293945,47.0,407237.0
2022-06-27,47.099998474121094,47.400001525878906,46.5,46.95000076293945,177659.0
2022-06-28,46.650001525878906,47.400001525878906,46.45000076293945,47.29999923706055,113332.0
2022-06-29,46.70000076293945,47.20000076293945,46.45000076293945,46.45000076293945,90831.0
2022-06-30,46.29999923706055,47.099998474121094,46.0,46.54999923706055,317549.0
2022-07-03,47.0,47.150001525878906,46.29999923706055,46.75,124061.0
2022-07-04,46.20000076293945,46.650001525878906,45.79999923706055,46.650001525878906,67110.0
2022-07-05,46.400001525878906,46.849998474121094,46.04999923706055,46.04999923706055,90961.0
2022-07-06,45.95000076293945,47.0,44.599998474121094,47.0,288300.0
2022-07-13,46.79999923706055,49.0,46.70000076293945,49.0,407567.0
2022-07-14,48.04999923706055,48.25,45.0,45.0,360735.0
2022-07-17,45.75,47.0,42.599998474121094,47.0,578125.0
2022-07-18,45.5,45.900001525878906,44.70000076293945,45.599998474121094,548421.0
2022-07-19,45.599998474121094,45.599998474121094,44.20000076293945,44.849998474121094,996178.0
2022-07-20,44.79999923706055,44.79999923706055,43.400001525878906,43.849998474121094,849325.0
2022-07-21,43.70000076293945,45.0,43.20000076293945,44.0,584749.0
2022-07-24,44.400001525878906,44.70000076293945,43.79999923706055,43.849998474121094,415541.0
2022-07-25,43.95000076293945,44.25,43.54999923706055,43.70000076293945,173441.0
2022-07-26,43.900001525878906,44.0,42.20000076293945,42.29999923706055,474335.0
2022-07-27,42.599998474121094,42.900001525878906,41.900001525878906,42.150001525878906,225716.0
2022-07-28,42.45000076293945,43.599998474121094,42.29999923706055,43.599998474121094,353766.0
2022-07-31,43.5,44.25,43.5,43.95000076293945,270189.0
2022-08-01,44.0,44.70000076293945,43.5,44.5,369257.0
2022-08-02,44.5,44.5,43.599998474121094,43.599998474121094,237514.0
2022-08-03,43.900001525878906,45.29999923706055,43.54999923706055,44.099998474121094,766022.0
2022-08-04,44.29999923706055,45.150001525878906,44.29999923706055,44.849998474121094,357710.0
2022-08-07,45.29999923706055,45.849998474121094,45.04999923706055,45.400001525878906,450132.0
2022-08-08,45.75,45.75,45.0,45.45000076293945,182148.0
2022-08-09,45.04999923706055,45.75,45.0,45.099998474121094,223948.0
2022-08-10,45.04999923706055,46.75,44.900001525878906,46.75,526442.0
2022-08-11,47.79999923706055,49.400001525878906,47.79999923706055,49.20000076293945,1583093.0
2022-08-14,49.29999923706055,49.400001525878906,48.5,48.5,341315.0
2022-08-15,48.20000076293945,48.599998474121094,47.5,48.20000076293945,222885.0
2022-08-16,48.099998474121094,48.70000076293945,47.75,48.70000076293945,221895.0
2022-08-17,48.70000076293945,49.349998474121094,48.45000076293945,48.849998474121094,333446.0
2022-08-18,48.599998474121094,49.150001525878906,48.25,48.79999923706055,200491.0
2022-08-21,48.79999923706055,48.79999923706055,48.79999923706055,48.79999923706055,0.0
2022-08-22,48.349998474121094,52.70000076293945,48.04999923706055,51.599998474121094,1619150.0
2022-08-23,51.0,52.099998474121094,50.0,50.0,437845.0
2022-08-24,49.400001525878906,52.0,49.400001525878906,51.099998474121094,508581.0
2022-08-25,51.20000076293945,51.400001525878906,50.099998474121094,50.70000076293945,317574.0
2022-08-28,49.70000076293945,50.70000076293945,49.5,50.0,195037.0
2022-08-29,50.0,52.79999923706055,50.0,52.29999923706055,751309.0
2022-08-30,52.5,52.79999923706055,51.0,51.400001525878906,370478.0
2022-08-31,51.400001525878906,52.5,50.900001525878906,51.70000076293945,351036.0
2022-09-01,51.400001525878906,51.5,50.099998474121094,50.29999923706055,155413.0
2022-09-04,50.29999923706055,51.400001525878906,49.0,50.70000076293945,130022.0
2022-09-05,50.599998474121094,51.5,50.099998474121094,50.099998474121094,152808.0
2022-09-06,50.099998474121094,51.599998474121094,49.79999923706055,50.0,202149.0
2022-09-07,49.54999923706055,50.29999923706055,49.54999923706055,49.900001525878906,77537.0
2022-09-08,50.0,51.5,49.79999923706055,50.70000076293945,157298.0
2022-09-11,51.29999923706055,53.20000076293945,51.0,52.79999923706055,598023.0
2022-09-12,52.900001525878906,52.900001525878906,51.70000076293945,51.70000076293945,294999.0
2022-09-13,52.400001525878906,53.5,51.5,53.29999923706055,481301.0
2022-09-14,52.20000076293945,53.0,51.5,52.20000076293945,549767.0
2022-09-15,52.5,52.79999923706055,50.900001525878906,50.900001525878906,233901.0
2022-09-18,51.70000076293945,51.79999923706055,49.45000076293945,49.599998474121094,193117.0
2022-09-19,49.29999923706055,50.900001525878906,48.400001525878906,50.0,171186.0
2022-09-20,50.29999923706055,51.900001525878906,50.29999923706055,51.0,167868.0
2022-09-21,51.0,51.0,48.849998474121094,48.95000076293945,177657.0
2022-09-25,48.95000076293945,48.95000076293945,46.79999923706055,47.20000076293945,84576.0
2022-09-26,47.599998474121094,49.099998474121094,47.5,48.150001525878906,149980.0
2022-09-27,49.150001525878906,50.099998474121094,48.95000076293945,50.0,123950.0
2022-09-28,49.099998474121094,50.900001525878906,49.099998474121094,50.599998474121094,93253.0
2022-09-29,50.70000076293945,52.099998474121094,50.20000076293945,51.400001525878906,300841.0
2022-10-02,51.400001525878906,52.5,51.099998474121094,51.79999923706055,347643.0
2022-10-03,52.0,54.400001525878906,51.70000076293945,53.79999923706055,935068.0
2022-10-04,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0
2022-10-05,56.0,56.29999923706055,54.0,56.0,684888.0
2022-10-06,56.099998474121094,57.29999923706055,55.400001525878906,57.0,508255.0
2022-10-09,57.0,57.0,53.599998474121094,53.599998474121094,180137.0
2022-10-10,53.599998474121094,56.900001525878906,53.599998474121094,55.20000076293945,215631.0
2022-10-11,55.900001525878906,56.0,54.29999923706055,54.599998474121094,164912.0
2022-10-12,54.5,55.79999923706055,54.20000076293945,54.70000076293945,157057.0
2022-10-13,54.70000076293945,55.20000076293945,53.79999923706055,54.0,82760.0
2022-10-16,54.0,54.099998474121094,52.5,53.0,195579.0
2022-10-17,52.5,55.20000076293945,52.5,54.79999923706055,255701.0
2022-10-18,55.20000076293945,57.0,55.099998474121094,55.70000076293945,329238.0
2022-10-19,55.900001525878906,58.29999923706055,55.79999923706055,58.0,502975.0
2022-10-20,58.0,58.599998474121094,56.900001525878906,58.599998474121094,336241.0
2022-10-23,58.599998474121094,58.79999923706055,57.79999923706055,57.79999923706055,157564.0
2022-10-24,58.29999923706055,58.599998474121094,57.20000076293945,58.099998474121094,162381.0
2022-10-25,58.0,58.599998474121094,56.5,56.70000076293945,97968.0
2022-10-26,57.0,57.0,54.900001525878906,55.70000076293945,103940.0
2022-10-27,55.79999923706055,58.400001525878906,55.79999923706055,56.0,138896.0
2022-10-30,56.900001525878906,57.599998474121094,54.70000076293945,54.70000076293945,144170.0
2022-10-31,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0
2022-11-01,55.5,55.5,51.70000076293945,51.79999923706055,265514.0
2022-11-02,52.900001525878906,53.400001525878906,50.400001525878906,51.5,284607.0
2022-11-03,51.5,53.5,51.5,52.599998474121094,230504.0
2022-11-06,53.400001525878906,54.29999923706055,53.20000076293945,53.79999923706055,170759.0
2022-11-07,54.20000076293945,54.20000076293945,52.099998474121094,52.20000076293945,133809.0
2022-11-08,52.5,52.599998474121094,50.79999923706055,51.099998474121094,147646.0
2022-11-09,51.099998474121094,51.70000076293945,51.099998474121094,51.29999923706055,54210.0
2022-11-10,51.20000076293945,51.20000076293945,48.5,49.400001525878906,102659.0
2022-11-13,50.20000076293945,51.20000076293945,48.04999923706055,48.150001525878906,112098.0
2022-11-14,47.400001525878906,49.0,45.70000076293945,48.79999923706055,222606.0
2022-11-15,49.25,51.0,49.25,50.0,187983.0
2022-11-16,49.849998474121094,49.849998474121094,48.20000076293945,49.54999923706055,104055.0
2022-11-17,49.349998474121094,49.54999923706055,48.45000076293945,48.70000076293945,88058.0
2022-11-20,48.650001525878906,48.650001525878906,47.900001525878906,47.900001525878906,43495.0
2022-11-21,48.0,49.5,48.0,49.349998474121094,130268.0
2022-11-22,48.599998474121094,49.650001525878906,48.599998474121094,49.45000076293945,60520.0
2022-11-24,49.45000076293945,49.599998474121094,48.5,49.45000076293945,62763.0
2022-11-27,49.45000076293945,49.45000076293945,47.70000076293945,48.20000076293945,64676.0
2022-11-28,48.20000076293945,50.400001525878906,48.20000076293945,50.400001525878906,161359.0
2022-11-29,49.29999923706055,50.5,49.29999923706055,50.0,90741.0
2022-11-30,50.099998474121094,52.5,50.099998474121094,52.5,205664.0
2022-12-01,52.5,52.5,52.5,52.5,0.0
2022-12-04,51.29999923706055,51.599998474121094,49.5,49.54999923706055,57126.0
2022-12-05,49.0,49.400001525878906,49.0,49.0,34079.0
2022-12-06,48.849998474121094,50.400001525878906,48.849998474121094,49.70000076293945,56314.0
2022-12-07,49.95000076293945,50.099998474121094,47.5,47.599998474121094,124396.0
2022-12-08,47.599998474121094,49.400001525878906,47.400001525878906,49.400001525878906,144572.0
2022-12-11,49.29999923706055,49.45000076293945,48.0,48.099998474121094,37777.0
2022-12-12,47.29999923706055,49.150001525878906,46.95000076293945,49.150001525878906,115176.0
2022-12-13,49.20000076293945,50.0,49.0,49.0,90097.0
2022-12-14,49.0,50.29999923706055,49.0,50.29999923706055,88447.0
2022-12-15,50.20000076293945,51.400001525878906,50.099998474121094,51.099998474121094,93283.0
2022-12-18,51.20000076293945,52.29999923706055,50.599998474121094,50.599998474121094,75396.0
2022-12-19,50.400001525878906,51.0,50.0,50.400001525878906,59059.0
2022-12-20,50.20000076293945,52.0,50.0,51.900001525878906,98535.0
2022-12-21,52.0,52.0,50.29999923706055,51.0,87323.0
2022-12-22,51.0,52.599998474121094,51.0,52.29999923706055,137064.0
2022-12-25,52.29999923706055,52.79999923706055,51.599998474121094,51.599998474121094,35871.0
2022-12-26,51.400001525878906,51.900001525878906,51.0,51.70000076293945,23337.0
2022-12-27,52.0,52.5,51.5,51.79999923706055,40388.0
2022-12-28,52.0,52.099998474121094,51.599998474121094,52.099998474121094,72427.0
2022-12-29,52.0,52.5,51.5,51.70000076293945,67819.0
2023-01-01,51.900001525878906,53.0,51.599998474121094,53.0,91194.0
2023-01-02,53.0,53.900001525878906,53.0,53.400001525878906,98538.0
2023-01-03,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0
2023-01-04,53.0,53.70000076293945,52.5,52.5,63052.0
2023-01-05,53.5,53.900001525878906,53.0,53.099998474121094,58792.0
2023-01-08,53.5,54.0,53.5,53.70000076293945,35376.0
2023-01-09,53.5,54.20000076293945,53.5,54.20000076293945,48972.0
2023-01-10,54.0,55.400001525878906,53.599998474121094,53.599998474121094,151297.0
2023-01-11,53.29999923706055,54.099998474121094,53.099998474121094,53.29999923706055,74924.0
2023-01-12,53.29999923706055,55.0,52.79999923706055,55.0,83652.0
2023-01-15,55.0,55.0,55.0,55.0,0.0
2023-01-16,55.70000076293945,55.70000076293945,55.099998474121094,55.099998474121094,28839.0
2023-01-17,55.099998474121094,55.099998474121094,54.0,54.0,49098.0
2023-01-18,55.099998474121094,55.099998474121094,54.0,54.0,49098.0
2023-01-19,53.5,53.70000076293945,53.29999923706055,53.29999923706055,44441.0
2023-01-22,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
2023-01-23,54.70000076293945,56.0,54.70000076293945,55.0,119068.0
2023-01-24,55.20000076293945,55.29999923706055,54.29999923706055,54.29999923706055,47748.0
2023-01-25,54.20000076293945,55.0,54.0,54.5,21138.0
2023-01-26,54.599998474121094,55.29999923706055,54.5,54.5,30813.0
2023-01-29,55.0,55.29999923706055,54.0,54.400001525878906,36213.0
2023-01-30,54.0,54.400001525878906,53.099998474121094,53.5,47374.0
2023-01-31,53.5,54.29999923706055,53.5,54.099998474121094,49286.0
2023-02-01,54.0,54.0,53.79999923706055,54.0,16103.0
2023-02-02,54.0,54.099998474121094,53.29999923706055,53.29999923706055,24287.0
2023-02-05,53.0,53.099998474121094,51.29999923706055,51.79999923706055,35069.0
2023-02-06,52.79999923706055,52.79999923706055,51.79999923706055,52.0,35916.0
2023-02-07,51.29999923706055,52.5,51.29999923706055,52.0,52370.0
2023-02-08,52.20000076293945,52.20000076293945,51.79999923706055,51.79999923706055,32415.0
2023-02-09,51.79999923706055,52.099998474121094,51.0,51.5,174941.0
2023-02-12,51.5,51.5,51.5,51.5,0.0
2023-02-13,52.20000076293945,53.70000076293945,52.20000076293945,53.5,77141.0
2023-02-14,53.5,53.900001525878906,53.099998474121094,53.20000076293945,101117.0
2023-02-15,53.099998474121094,53.900001525878906,52.900001525878906,53.400001525878906,116326.0
2023-02-16,53.400001525878906,55.099998474121094,53.400001525878906,55.0,99934.0
2023-02-19,55.599998474121094,58.0,55.20000076293945,57.599998474121094,166540.0
2023-02-20,56.79999923706055,58.20000076293945,55.5,55.79999923706055,161242.0
2023-02-21,55.099998474121094,57.0,54.0,54.400001525878906,150902.0
2023-02-23,54.900001525878906,56.099998474121094,54.900001525878906,56.0,153043.0
2023-02-26,56.20000076293945,61.29999923706055,56.0,60.29999923706055,507282.0
2023-02-27,60.400001525878906,61.79999923706055,59.5,61.0,537335.0
2023-02-28,61.0,61.0,59.0,59.400001525878906,232939.0
2023-03-01,59.599998474121094,59.599998474121094,57.099998474121094,57.099998474121094,330.0
2023-03-02,57.099998474121094,60.20000076293945,57.099998474121094,58.900001525878906,350.0
2023-03-05,60.0,60.0,58.0,58.29999923706055,946.0
2023-03-06,58.29999923706055,58.29999923706055,58.29999923706055,58.29999923706055,0.0
2023-03-07,58.29999923706055,58.29999923706055,58.29999923706055,58.29999923706055,0.0
2023-03-08,57.400001525878906,59.400001525878906,57.0,58.5,273.0
2023-03-09,58.5,58.5,58.5,58.5,0.0
2023-03-12,58.5,58.5,58.5,58.5,0.0
2023-03-13,58.5,58.5,58.5,58.5,0.0
2023-03-14,60.0,60.5,57.70000076293945,58.0,990.0
2023-03-15,57.0,58.0,55.599998474121094,55.599998474121094,376.0
2023-03-16,58.0,61.0,57.400001525878906,59.0,1000.0
2023-03-19,59.0,59.0,59.0,59.0,0.0
2023-03-20,57.5,58.0,56.70000076293945,56.79999923706055,290.0
2023-03-21,56.70000076293945,57.70000076293945,56.70000076293945,57.400001525878906,1019.0
2023-03-22,57.099998474121094,57.599998474121094,56.70000076293945,57.29999923706055,431.0
2023-03-23,56.70000076293945,59.20000076293945,56.70000076293945,58.70000076293945,481.0
2023-03-26,58.70000076293945,58.70000076293945,58.70000076293945,58.70000076293945,0.0
2023-03-27,58.70000076293945,58.70000076293945,58.70000076293945,58.70000076293945,0.0
2023-03-28,58.70000076293945,58.70000076293945,58.70000076293945,58.70000076293945,0.0
2023-03-29,61.099998474121094,61.400001525878906,60.5,61.29999923706055,1838.0
2023-03-30,61.099998474121094,63.79999923706055,61.099998474121094,63.5,295.0
2023-04-02,63.5,63.5,63.5,63.5,0.0
2023-04-03,63.5,64.0,62.79999923706055,63.0,330.0
2023-04-04,63.099998474121094,64.9000015258789,62.79999923706055,64.5,341.0
2023-04-05,64.5999984741211,65.5,64.19999694824219,65.0,1950.0
2023-04-06,65.0,65.9000015258789,64.19999694824219,65.5,292.0
2023-04-09,65.19999694824219,65.80000305175781,65.19999694824219,65.5999984741211,500.0
2023-04-10,65.80000305175781,65.80000305175781,63.79999923706055,63.900001525878906,249.0
2023-04-11,63.400001525878906,65.0999984741211,63.400001525878906,64.80000305175781,391.0
2023-04-12,64.0,64.69999694824219,64.0,64.0999984741211,500.0
2023-04-13,64.0,64.5,63.5,64.0,676.0
2023-04-16,64.0,64.19999694824219,63.70000076293945,64.0,250.0
2023-04-17,64.0999984741211,64.69999694824219,63.900001525878906,63.900001525878906,476.0
2023-04-25,63.900001525878906,68.69999694824219,63.79999923706055,68.30000305175781,818.0
2023-04-26,69.0,70.0,67.80000305175781,67.80000305175781,395.0
2023-04-27,67.5999984741211,67.9000015258789,66.9000015258789,67.0999984741211,232.0
2023-04-30,67.0999984741211,67.0999984741211,67.0999984741211,67.0999984741211,0.0
2023-05-01,67.0999984741211,67.0999984741211,67.0999984741211,67.0999984741211,0.0
2023-05-02,68.0,68.9000015258789,67.69999694824219,67.80000305175781,401.0
2023-05-03,67.69999694824219,68.30000305175781,67.19999694824219,68.0,291.0
2023-05-04,67.9000015258789,68.5999984741211,67.80000305175781,68.0,300.0
2023-05-07,68.5999984741211,69.30000305175781,68.4000015258789,68.5,300.0
2023-05-08,68.5,68.5,67.0999984741211,67.5999984741211,800.0
2023-05-09,67.9000015258789,67.9000015258789,66.9000015258789,66.9000015258789,244.0
2023-05-10,66.69999694824219,67.0,65.4000015258789,66.80000305175781,2000.0
2023-05-11,66.80000305175781,66.9000015258789,66.5,66.5,795.0
2023-05-14,66.80000305175781,67.69999694824219,66.5999984741211,67.69999694824219,1000.0
2023-05-15,67.9000015258789,68.5,67.4000015258789,67.69999694824219,565.0
2023-05-16,70.69999694824219,74.4000015258789,70.69999694824219,74.4000015258789,243.0
2023-05-17,75.0999984741211,76.5,72.69999694824219,73.5,294.0
2023-05-18,73.69999694824219,73.80000305175781,72.5,72.80000305175781,420.0
2023-05-21,72.9000015258789,76.0,72.9000015258789,74.69999694824219,1000.0
2023-05-22,74.69999694824219,77.69999694824219,74.0,75.5,256.0
2023-05-23,75.5,76.0,74.80000305175781,75.4000015258789,1275.0
2023-05-24,75.5,75.5999984741211,74.5,75.0999984741211,3469.0
2023-05-25,75.19999694824219,77.5,75.19999694824219,75.30000305175781,501.0
2023-05-28,75.19999694824219,75.69999694824219,74.5999984741211,74.5999984741211,5875.0
2023-05-29,71.5999984741211,73.30000305175781,71.5,72.19999694824219,244.0
2023-05-30,72.30000305175781,72.5999984741211,69.0,71.0,514.0
2023-05-31,71.5999984741211,72.19999694824219,69.69999694824219,72.19999694824219,512.0
2023-06-01,71.5999984741211,73.5999984741211,71.5999984741211,73.30000305175781,253.0
2023-06-04,74.19999694824219,74.19999694824219,73.0,73.0999984741211,219.0
2023-06-05,73.19999694824219,74.5999984741211,72.9000015258789,74.4000015258789,295.0
2023-06-06,74.0999984741211,75.5,74.0999984741211,75.19999694824219,200.0
2023-06-07,75.19999694824219,75.9000015258789,74.0,75.30000305175781,3846.0
2023-06-08,71.5999984741211,73.5999984741211,71.5999984741211,73.30000305175781,1584.0
2023-06-11,80.0,85.5,79.0999984741211,84.5,830.0
2023-06-12,84.80000305175781,84.80000305175781,81.5,82.0999984741211,500.0
2023-06-13,82.0999984741211,87.69999694824219,81.5,86.4000015258789,176.0
2023-06-14,87.0,87.30000305175781,85.4000015258789,85.80000305175781,231.0
2023-06-15,85.80000305175781,87.5,85.4000015258789,87.5,1765.0
2023-06-18,87.4000015258789,89.80000305175781,87.0,89.0,227.0
2023-06-19,89.0,89.5,87.30000305175781,88.5,81235.0
2023-06-20,87.19999694824219,91.9000015258789,87.19999694824219,89.4000015258789,171763.0
2023-06-21,89.19999694824219,91.69999694824219,89.19999694824219,90.5,109336.0
2023-06-22,90.5,91.0,87.0,87.0999984741211,107609.0
2023-07-02,87.4000015258789,87.9000015258789,84.80000305175781,85.9000015258789,105144.0
2023-07-03,85.9000015258789,94.0,85.30000305175781,94.0,354598.0
2023-07-04,94.80000305175781,97.5999984741211,94.5,95.19999694824219,268315.0
2023-07-05,95.19999694824219,95.19999694824219,92.0999984741211,92.5999984741211,70806.0
2023-07-06,92.0,98.80000305175781,92.0,98.0,359444.0
2023-07-09,98.0,101.80000305175781,94.0,97.5999984741211,354412.0
2023-07-10,97.5999984741211,99.30000305175781,96.0,97.69999694824219,129510.0
2023-07-11,97.69999694824219,97.80000305175781,95.9000015258789,96.9000015258789,117096.0
2023-07-12,96.9000015258789,96.9000015258789,93.30000305175781,94.0,217645.0
2023-07-13,94.0,94.0,91.80000305175781,92.0,205002.0
2023-07-16,91.5999984741211,92.0,88.0,89.80000305175781,307884.0
2023-07-17,90.0,90.9000015258789,89.0,89.5,189871.0
2023-07-18,90.0,90.5999984741211,87.0,88.0,205198.0
2023-07-19,88.0,89.5,86.5999984741211,87.69999694824219,143891.0
2023-07-20,87.5,88.30000305175781,86.5,87.5,163858.0
2023-07-23,87.80000305175781,87.80000305175781,86.30000305175781,87.0,58630.0
2023-07-24,86.19999694824219,87.9000015258789,85.9000015258789,87.4000015258789,209888.0
2023-07-25,87.4000015258789,90.80000305175781,86.80000305175781,90.0999984741211,350813.0
2023-07-26,90.0999984741211,90.80000305175781,88.0,88.0999984741211,137019.0
2023-07-27,88.0999984741211,89.69999694824219,87.80000305175781,88.5999984741211,94929.0
2023-07-30,87.9000015258789,91.4000015258789,87.9000015258789,91.0999984741211,141485.0
2023-07-31,91.5999984741211,92.5999984741211,88.19999694824219,89.0,171409.0
2023-08-01,87.5,89.9000015258789,87.5,88.30000305175781,70706.0
2023-08-02,88.30000305175781,89.4000015258789,85.30000305175781,86.69999694824219,152067.0
2023-08-03,86.0,89.4000015258789,85.0,88.69999694824219,190910.0
2023-08-06,88.0999984741211,94.0,87.5,90.5,352032.0
2023-08-07,90.5,91.5,85.5,86.5999984741211,406369.0
2023-08-08,86.5,87.30000305175781,85.0999984741211,86.0,57982.0
2023-08-09,86.4000015258789,87.9000015258789,83.80000305175781,87.80000305175781,116844.0
2023-08-10,87.80000305175781,89.69999694824219,86.80000305175781,87.0,101306.0
2023-08-13,87.9000015258789,88.5,87.19999694824219,88.4000015258789,46799.0
2023-08-14,88.30000305175781,91.0,87.5999984741211,91.0,149286.0
2023-08-15,91.80000305175781,92.30000305175781,88.30000305175781,89.4000015258789,137170.0
2023-08-16,88.30000305175781,89.80000305175781,88.0,89.5,90794.0
2023-08-17,89.0,93.69999694824219,88.4000015258789,91.69999694824219,341424.0
2023-08-20,92.19999694824219,94.0999984741211,91.9000015258789,92.0999984741211,231063.0
2023-08-21,90.5,95.0,90.5,94.0,278376.0
2023-08-22,94.0,95.9000015258789,91.4000015258789,91.4000015258789,163270.0
2023-08-23,91.5,92.30000305175781,90.69999694824219,91.19999694824219,68178.0
2023-08-24,91.19999694824219,94.5,91.0,91.80000305175781,119882.0
2023-08-27,92.0999984741211,93.0999984741211,92.0999984741211,92.4000015258789,32299.0
2023-08-28,92.19999694824219,95.0,92.19999694824219,94.4000015258789,123255.0
2023-08-29,94.9000015258789,95.30000305175781,91.30000305175781,91.80000305175781,124727.0
2023-08-30,91.80000305175781,95.5,91.80000305175781,95.19999694824219,130085.0
2023-08-31,95.0,95.5,92.0,92.0,158283.0
2023-09-03,93.0,93.0,91.5,92.19999694824219,39878.0
2023-09-04,92.0,92.5999984741211,91.4000015258789,92.0,73341.0
2023-09-05,92.0,92.9000015258789,91.5,92.0,57022.0
2023-09-06,92.0,92.4000015258789,91.30000305175781,91.5,85272.0
2023-09-07,91.5,92.4000015258789,91.0999984741211,91.19999694824219,69645.0
2023-09-10,91.19999694824219,91.19999694824219,91.19999694824219,91.19999694824219,0.0
2023-09-11,87.80000305175781,88.69999694824219,86.80000305175781,88.69999694824219,47187.0
2023-09-12,88.5,92.19999694824219,88.4000015258789,90.0,130691.0
2023-09-13,90.0,91.4000015258789,88.5999984741211,90.4000015258789,75984.0
2023-09-14,90.4000015258789,91.4000015258789,90.19999694824219,91.4000015258789,50227.0
2023-09-17,91.4000015258789,91.4000015258789,91.4000015258789,91.4000015258789,0.0
2023-09-18,90.0999984741211,90.19999694824219,87.9000015258789,88.4000015258789,75226.0
2023-09-19,87.0999984741211,90.80000305175781,87.0999984741211,89.80000305175781,81280.0
2023-09-20,89.4000015258789,91.4000015258789,89.0,91.19999694824219,120813.0
2023-09-21,91.19999694824219,91.80000305175781,87.80000305175781,87.9000015258789,81440.0
2023-09-25,87.69999694824219,87.69999694824219,84.0,84.19999694824219,147089.0
2023-09-26,84.0,86.9000015258789,80.0,86.0,230592.0
2023-09-27,85.4000015258789,90.0,85.19999694824219,88.9000015258789,196792.0
2023-09-28,89.0,89.9000015258789,87.69999694824219,88.0,35622.0
2023-10-01,88.0,88.0,88.0,88.0,0.0
2023-10-02,89.5999984741211,90.9000015258789,86.4000015258789,87.0,367606.0
2023-10-03,86.4000015258789,87.19999694824219,84.80000305175781,85.19999694824219,415455.0
2023-10-04,85.0,87.80000305175781,84.5999984741211,87.5,217337.0
2023-10-05,88.0,89.19999694824219,85.5999984741211,87.4000015258789,191238.0
2023-10-08,87.0,88.5,86.0,86.5,90463.0
2023-10-09,85.4000015258789,87.9000015258789,85.0,85.0,70974.0
2023-10-10,85.0,90.4000015258789,85.0,89.0,179046.0
2023-10-11,90.0,90.0999984741211,86.0,86.0,66319.0
2023-10-12,86.0,86.4000015258789,85.19999694824219,86.0,59990.0
2023-10-15,85.69999694824219,87.5999984741211,85.5,87.4000015258789,60760.0
2023-10-16,87.19999694824219,87.5,86.0,86.0,41672.0
2023-10-17,86.30000305175781,91.0,86.30000305175781,90.0,171320.0
2023-10-18,91.0,94.0,89.4000015258789,92.30000305175781,556821.0
2023-10-19,92.30000305175781,94.9000015258789,90.4000015258789,90.4000015258789,351077.0
2023-10-22,90.0999984741211,92.69999694824219,87.0,91.4000015258789,154623.0
2023-10-23,90.80000305175781,94.30000305175781,90.0999984741211,90.69999694824219,142483.0
2023-10-24,92.0,93.5999984741211,87.0,91.30000305175781,118843.0
2023-10-25,91.4000015258789,92.4000015258789,89.80000305175781,91.9000015258789,126908.0
2023-10-26,92.19999694824219,92.4000015258789,90.69999694824219,91.5,93182.0
2023-10-29,91.5,92.5,90.0999984741211,92.4000015258789,55258.0
2023-10-30,92.30000305175781,94.0999984741211,91.80000305175781,92.30000305175781,154775.0
2023-10-31,92.5,92.5999984741211,89.5999984741211,91.0,236596.0
2023-11-01,91.0999984741211,94.9000015258789,90.9000015258789,94.5,279819.0
2023-11-02,94.4000015258789,94.5,92.5,94.5,175803.0
2023-11-05,94.5999984741211,94.5999984741211,92.5,93.69999694824219,144990.0
2023-11-06,93.69999694824219,96.0,92.69999694824219,95.0,287193.0
2023-11-07,95.0,96.0,93.4000015258789,93.5,109616.0
2023-11-08,93.19999694824219,93.5,92.69999694824219,93.5,50903.0
2023-11-09,92.69999694824219,93.5999984741211,92.0,93.19999694824219,45862.0
2023-11-12,93.19999694824219,93.5999984741211,90.69999694824219,90.69999694824219,73721.0
2023-11-13,90.80000305175781,93.4000015258789,87.5,93.30000305175781,198310.0
2023-11-14,93.30000305175781,93.9000015258789,92.0,93.5,114718.0
2023-11-15,94.0,95.9000015258789,93.5999984741211,95.5999984741211,171150.0
2023-11-16,95.5999984741211,98.5,95.0,97.0,2003271.0
2023-11-19,97.0,100.0,96.0999984741211,97.69999694824219,1225794.0
2023-11-20,97.5999984741211,99.4000015258789,97.0,98.5,167668.0
2023-11-21,98.5,103.0,98.5,101.5999984741211,744885.0
2023-11-22,102.0,104.0,100.0,100.19999694824219,234109.0
2023-11-23,102.0,104.0,100.0,100.19999694824219,234109.0
2023-11-26,111.0,117.0,108.4000015258789,114.0,619200.0
2023-11-27,114.5999984741211,121.5999984741211,111.0,114.0,727445.0
2023-11-28,116.0,116.5999984741211,111.19999694824219,112.4000015258789,328811.0
2023-11-29,112.80000305175781,115.0,111.0,112.80000305175781,204599.0
2023-11-30,113.19999694824219,113.80000305175781,110.80000305175781,110.80000305175781,146005.0
2023-12-03,110.5999984741211,113.19999694824219,109.0,113.0,176207.0
2023-12-04,113.0,115.0,112.19999694824219,114.0,188965.0
2023-12-05,114.0,118.19999694824219,112.5999984741211,116.80000305175781,477559.0
2023-12-06,116.80000305175781,120.80000305175781,115.5999984741211,117.0,393862.0
2023-12-07,117.0,120.5999984741211,116.80000305175781,119.5999984741211,337469.0
2023-12-10,120.0,120.0,118.19999694824219,119.5999984741211,110971.0
2023-12-11,119.5999984741211,119.80000305175781,117.0,119.0,187834.0
2023-12-12,118.0,119.19999694824219,116.0,117.80000305175781,192794.0
2023-12-13,117.80000305175781,118.0,115.5999984741211,117.0,151289.0
2023-12-14,117.19999694824219,119.0,116.0,117.0,178858.0
2023-12-17,117.0,117.80000305175781,114.5999984741211,115.80000305175781,72224.0
2023-12-18,114.5999984741211,119.0,114.5999984741211,118.5999984741211,170170.0
2023-12-19,119.0,121.0,117.5999984741211,120.4000015258789,206907.0
2023-12-20,120.5999984741211,123.0,118.4000015258789,119.5999984741211,241468.0
2023-12-21,119.5999984741211,119.5999984741211,115.80000305175781,115.80000305175781,174019.0
2023-12-24,119.0,119.0,115.80000305175781,117.0,296488.0
2023-12-25,116.80000305175781,119.0,116.80000305175781,118.19999694824219,102920.0
2023-12-26,118.0,120.80000305175781,118.0,119.0,102362.0
2023-12-27,119.0,130.8000030517578,118.4000015258789,130.8000030517578,646490.0
2023-12-28,132.39999389648438,137.0,129.8000030517578,132.1999969482422,409917.0
2023-12-31,132.0,134.0,131.0,133.1999969482422,93463.0
2024-01-01,132.1999969482422,133.1999969482422,131.8000030517578,132.60000610351562,106911.0
2024-01-02,133.1999969482422,144.0,132.60000610351562,139.0,673247.0
2024-01-03,139.1999969482422,143.39999389648438,137.1999969482422,140.39999389648438,560462.0
2024-01-04,140.39999389648438,142.1999969482422,138.0,139.8000030517578,452785.0
2024-01-07,141.1999969482422,142.0,136.0,137.8000030517578,163075.0
2024-01-08,138.39999389648438,138.39999389648438,131.8000030517578,133.0,198792.0
2024-01-09,134.39999389648438,134.39999389648438,128.60000610351562,130.0,193425.0
2024-01-10,130.0,132.39999389648438,128.8000030517578,129.0,182240.0
2024-01-11,129.0,130.60000610351562,127.5999984741211,129.0,359686.0
2024-01-14,129.8000030517578,131.0,120.19999694824219,120.80000305175781,599348.0
2024-01-15,121.5999984741211,124.80000305175781,120.19999694824219,123.80000305175781,469109.0
2024-01-16,124.0,126.0,120.4000015258789,122.0,875516.0
2024-01-17,122.0,123.0,120.19999694824219,120.5999984741211,272743.0
2024-01-18,121.0,123.0,117.0,121.80000305175781,429032.0
2024-01-21,122.4000015258789,122.5999984741211,119.19999694824219,121.80000305175781,446337.0
2024-01-22,121.80000305175781,121.80000305175781,121.80000305175781,121.80000305175781,0.0
2024-01-23,127.0,128.8000030517578,125.0,127.19999694824219,294747.0
2024-01-24,128.0,132.39999389648438,126.5999984741211,127.19999694824219,489421.0
2024-01-25,127.4000015258789,131.60000610351562,127.4000015258789,131.0,391099.0
2024-01-28,131.0,132.0,129.60000610351562,131.0,162755.0
2024-01-29,131.0,132.0,128.0,128.60000610351562,155386.0
2024-01-30,128.39999389648438,130.0,124.4000015258789,124.5999984741211,139390.0
2024-01-31,125.0,129.1999969482422,123.4000015258789,129.0,217382.0
2024-02-01,130.0,133.1999969482422,127.5999984741211,132.60000610351562,385687.0
2024-02-04,133.0,137.1999969482422,132.39999389648438,136.0,290135.0
2024-02-05,136.39999389648438,139.0,134.0,138.39999389648438,335176.0
2024-02-06,138.8000030517578,141.8000030517578,137.60000610351562,140.1999969482422,253457.0
2024-02-07,141.8000030517578,142.1999969482422,137.39999389648438,140.0,212350.0
2024-02-08,141.8000030517578,142.1999969482422,137.39999389648438,140.0,212350.0
2024-02-11,143.0,153.0,140.8000030517578,150.0,516390.0
2024-02-12,151.60000610351562,157.8000030517578,147.0,149.8000030517578,465215.0
2024-02-13,151.0,152.39999389648438,147.0,150.8000030517578,230945.0
2024-02-14,151.0,156.0,149.0,155.8000030517578,371946.0
2024-02-15,155.1999969482422,157.0,151.1999969482422,152.1999969482422,281730.0
2024-02-18,152.1999969482422,153.60000610351562,149.1999969482422,151.60000610351562,146391.0
2024-02-19,151.1999969482422,154.8000030517578,151.1999969482422,153.0,176532.0
2024-02-20,153.0,157.0,151.8000030517578,151.8000030517578,220380.0
2024-02-21,153.0,156.0,150.0,153.1999969482422,192292.0
2024-02-25,154.8000030517578,158.0,151.1999969482422,157.8000030517578,229412.0
2024-02-26,158.0,160.0,149.0,151.0,533941.0
2024-02-27,150.0,156.0,148.39999389648438,153.60000610351562,384101.0
2024-02-28,158.0,166.8000030517578,157.39999389648438,164.0,745418.0
2024-02-29,166.1999969482422,174.0,165.0,169.0,636132.0
2024-03-03,166.1999969482422,169.0,166.0,167.1999969482422,135061.0
2024-03-04,167.1999969482422,167.1999969482422,161.0,162.1999969482422,189286.0
2024-03-05,162.1999969482422,162.1999969482422,162.1999969482422,162.1999969482422,0.0
2024-03-06,169.8000030517578,169.8000030517578,165.0,166.0,212644.0
2024-03-07,166.8000030517578,168.0,162.1999969482422,164.0,218328.0
2024-03-10,165.39999389648438,167.0,162.60000610351562,164.0,64688.0
2024-03-11,164.0,165.0,157.8000030517578,160.0,124633.0
2024-03-12,160.0,165.0,157.8000030517578,163.0,152080.0
2024-03-13,163.0,166.8000030517578,162.8000030517578,164.8000030517578,233392.0
2024-03-14,165.8000030517578,170.0,163.0,165.60000610351562,676650.0
2024-03-17,166.0,167.8000030517578,163.0,166.8000030517578,102540.0
2024-03-18,167.0,169.0,164.0,168.60000610351562,121883.0
2024-03-19,168.8000030517578,171.8000030517578,166.1999969482422,167.1999969482422,226237.0
2024-03-20,167.39999389648438,172.0,167.1999969482422,171.8000030517578,177659.0
2024-03-21,172.0,177.60000610351562,166.39999389648438,173.0,438028.0
2024-03-24,173.0,180.0,171.0,176.1999969482422,116182.0
2024-03-25,177.0,180.0,170.1999969482422,172.39999389648438,159077.0
2024-03-26,171.8000030517578,173.60000610351562,167.39999389648438,170.60000610351562,104434.0
2024-03-27,170.1999969482422,186.8000030517578,169.0,184.60000610351562,388997.0
2024-03-28,184.39999389648438,193.8000030517578,181.0,189.8000030517578,361566.0
2024-03-31,186.1999969482422,192.8000030517578,183.0,191.0,100085.0
2024-04-01,186.1999969482422,193.0,185.0,190.0,124324.0
2024-04-02,188.0,188.0,177.0,178.1999969482422,170520.0
2024-04-03,178.39999389648438,181.8000030517578,177.0,180.0,90115.0
2024-04-04,179.39999389648438,182.60000610351562,175.8000030517578,178.0,43045.0
2024-04-14,,,,,
2024-04-15,178.0,188.0,178.0,182.0,185801.0
2024-04-16,182.8000030517578,187.0,179.0,182.1999969482422,129723.0
2024-04-17,183.0,184.0,174.0,175.39999389648438,144051.0
2024-04-18,176.1999969482422,179.0,174.0,175.8000030517578,96794.0
2024-04-21,176.1999969482422,178.0,174.0,176.1999969482422,18853.0
2024-04-22,175.1999969482422,179.60000610351562,174.60000610351562,177.8000030517578,122112.0
2024-04-23,179.0,179.0,174.1999969482422,175.0,154696.0
2024-04-24,175.0,176.60000610351562,168.1999969482422,171.8000030517578,133259.0
2024-04-25,171.60000610351562,176.8000030517578,171.60000610351562,172.60000610351562,116699.0
2024-04-28,172.60000610351562,172.60000610351562,172.60000610351562,172.60000610351562,0.0
2024-04-29,172.8000030517578,174.60000610351562,163.39999389648438,170.0,165695.0
2024-04-30,170.0,174.0,168.39999389648438,173.60000610351562,47632.0
2024-05-01,174.60000610351562,181.0,171.60000610351562,177.0,104605.0
2024-05-02,179.60000610351562,179.60000610351562,172.1999969482422,173.0,65115.0
2024-05-05,173.0,174.0,171.60000610351562,172.8000030517578,18871.0
2024-05-06,174.0,177.8000030517578,169.1999969482422,173.0,158232.0
2024-05-07,175.8000030517578,175.8000030517578,168.0,168.39999389648438,69304.0
2024-05-08,168.39999389648438,171.8000030517578,167.8000030517578,169.39999389648438,103781.0
2024-05-09,168.0,174.39999389648438,168.0,172.0,172506.0
2024-05-12,173.0,174.0,165.0,167.0,52984.0
2024-05-13,165.0,167.0,158.8000030517578,162.60000610351562,198462.0
2024-05-14,160.1999969482422,164.0,155.0,157.0,111724.0
2024-05-15,157.0,158.8000030517578,151.0,158.8000030517578,62056.0
2024-05-16,158.8000030517578,161.0,156.1999969482422,161.0,81193.0
2024-05-19,161.0,161.0,161.0,161.0,0.0
2024-05-20,161.0,163.0,158.0,161.39999389648438,100471.0
2024-05-21,160.39999389648438,161.0,155.1999969482422,155.60000610351562,72989.0
2024-05-22,154.1999969482422,160.1999969482422,154.1999969482422,159.1999969482422,75529.0
2024-05-23,159.8000030517578,159.8000030517578,156.0,157.0,45088.0
2024-05-26,157.0,158.8000030517578,155.0,157.8000030517578,19526.0
2024-05-27,159.0,161.39999389648438,153.0,153.0,86134.0
2024-05-28,153.1999969482422,154.1999969482422,149.0,149.1999969482422,82404.0
2024-05-29,150.0,153.1999969482422,145.0,152.1999969482422,86399.0
2024-05-30,152.1999969482422,152.1999969482422,152.1999969482422,152.1999969482422,0.0
2024-06-02,152.1999969482422,152.1999969482422,152.1999969482422,152.1999969482422,0.0
2024-06-03,147.0,147.0,139.60000610351562,142.0,600992.0
2024-06-04,142.60000610351562,148.0,136.60000610351562,140.0,751458.0
2024-06-05,142.39999389648438,144.8000030517578,138.39999389648438,141.60000610351562,332818.0
2024-06-06,141.0,142.0,135.60000610351562,137.0,207128.0
2024-06-09,138.39999389648438,143.39999389648438,136.1999969482422,142.1999969482422,196336.0
2024-06-10,143.60000610351562,151.60000610351562,141.8000030517578,149.8000030517578,670395.0
2024-06-11,149.1999969482422,155.8000030517578,148.60000610351562,152.60000610351562,307505.0
2024-06-12,151.1999969482422,154.60000610351562,150.60000610351562,151.8000030517578,103213.0
2024-06-13,151.8000030517578,152.0,148.39999389648438,149.60000610351562,105124.0
2024-06-23,150.0,152.0,148.60000610351562,150.0,59400.0
2024-06-24,150.0,154.39999389648438,149.8000030517578,154.0,221549.0
2024-06-25,154.0,158.8000030517578,153.1999969482422,154.0,425211.0
2024-06-26,155.8000030517578,160.0,153.39999389648438,158.8000030517578,342170.0
2024-06-27,160.0,160.0,155.60000610351562,156.1999969482422,120898.0
2024-06-30,156.1999969482422,156.1999969482422,156.1999969482422,156.1999969482422,0.0
2024-07-01,168.1999969482422,169.0,163.1999969482422,163.1999969482422,111620.0
2024-07-02,163.1999969482422,165.0,160.0,162.0,85996.0
2024-07-03,163.8000030517578,164.60000610351562,161.0,162.1999969482422,58475.0
2024-07-04,163.39999389648438,166.1999969482422,162.1999969482422,165.60000610351562,98621.0
2024-07-07,165.60000610351562,167.39999389648438,164.60000610351562,167.39999389648438,60914.0
2024-07-08,166.0,170.0,163.0,167.0,210479.0
2024-07-09,167.0,168.60000610351562,164.0,166.1999969482422,76545.0
2024-07-10,165.0,167.1999969482422,163.39999389648438,165.39999389648438,79197.0
2024-07-11,164.39999389648438,167.8000030517578,164.0,166.60000610351562,55743.0
2024-07-14,166.39999389648438,166.60000610351562,164.0,165.60000610351562,40750.0
2024-07-15,165.0,167.1999969482422,164.0,165.0,84741.0
2024-07-16,164.60000610351562,166.1999969482422,163.0,164.39999389648438,57777.0
2024-07-17,165.0,165.0,161.60000610351562,163.0,74137.0
2024-07-18,163.0,163.0,160.60000610351562,161.1999969482422,161580.0
2024-07-21,160.60000610351562,162.1999969482422,158.39999389648438,160.0,32624.0
2024-07-22,159.0,164.1999969482422,158.60000610351562,164.1999969482422,109294.0
2024-07-23,164.1999969482422,164.39999389648438,161.0,161.0,45676.0
2024-07-24,163.0,163.0,159.0,160.0,55657.0
2024-07-25,160.0,160.0,154.60000610351562,156.60000610351562,100426.0
2024-07-28,157.60000610351562,160.8000030517578,157.60000610351562,159.0,29357.0
2024-07-29,159.0,160.0,156.8000030517578,156.8000030517578,45185.0
2024-07-30,157.0,158.0,154.60000610351562,157.0,48694.0
2024-07-31,157.60000610351562,161.8000030517578,156.39999389648438,159.8000030517578,86223.0
2024-08-01,161.39999389648438,161.39999389648438,154.39999389648438,156.0,48778.0
2024-08-04,153.0,153.39999389648438,147.60000610351562,149.0,76641.0
2024-08-05,145.0,154.0,140.0,151.39999389648438,211412.0
2024-08-06,155.0,155.8000030517578,151.60000610351562,152.60000610351562,90867.0
2024-08-07,154.8000030517578,159.39999389648438,153.1999969482422,157.8000030517578,164752.0
2024-08-08,158.0,158.0,150.0,151.1999969482422,159488.0
2024-08-11,149.0,156.0,148.8000030517578,151.1999969482422,55929.0
2024-08-12,151.0,155.0,151.0,155.0,51987.0
2024-08-13,155.39999389648438,163.1999969482422,155.39999389648438,162.8000030517578,153368.0
2024-08-14,162.8000030517578,166.1999969482422,161.0,164.39999389648438,210392.0
2024-08-15,164.39999389648438,175.1999969482422,164.39999389648438,174.0,279586.0
2024-08-18,174.1999969482422,174.60000610351562,171.39999389648438,172.0,714641.0
2024-08-19,172.0,177.1999969482422,170.0,176.0,215058.0
2024-08-20,176.0,178.8000030517578,174.0,178.1999969482422,158860.0
2024-08-21,178.0,180.0,174.1999969482422,179.39999389648438,160471.0
2024-08-22,179.39999389648438,180.1999969482422,174.39999389648438,176.39999389648438,107957.0
2024-08-25,176.39999389648438,178.0,174.1999969482422,174.1999969482422,65187.0
2024-08-26,173.60000610351562,176.0,170.8000030517578,172.39999389648438,49858.0
2024-08-27,172.0,174.60000610351562,171.1999969482422,173.1999969482422,28945.0
2024-08-28,173.8000030517578,175.60000610351562,171.60000610351562,173.1999969482422,240105.0
2024-08-29,172.0,176.39999389648438,170.0,171.0,186062.0
2024-09-01,171.0,172.8000030517578,166.8000030517578,167.8000030517578,127147.0
2024-09-02,168.0,169.1999969482422,165.8000030517578,166.60000610351562,159274.0
2024-09-03,166.60000610351562,169.8000030517578,166.0,167.1999969482422,147877.0
2024-09-04,166.60000610351562,168.39999389648438,161.60000610351562,165.39999389648438,190731.0
2024-09-05,165.39999389648438,165.39999389648438,158.39999389648438,159.0,228939.0
2024-09-08,158.0,158.60000610351562,155.8000030517578,156.39999389648438,83412.0
2024-09-09,159.39999389648438,159.39999389648438,151.39999389648438,153.60000610351562,178822.0
2024-09-10,156.0,159.60000610351562,154.0,159.1999969482422,280011.0
2024-09-11,160.0,165.39999389648438,157.8000030517578,164.39999389648438,180869.0
2024-09-12,164.8000030517578,169.39999389648438,164.0,168.60000610351562,122921.0
2024-09-15,168.8000030517578,169.0,164.1999969482422,166.1999969482422,64285.0
2024-09-16,167.0,167.0,160.1999969482422,161.60000610351562,84757.0
2024-09-17,160.8000030517578,164.0,158.8000030517578,164.0,90275.0
2024-09-18,164.0,166.39999389648438,163.1999969482422,164.60000610351562,53842.0
2024-09-19,167.0,168.60000610351562,163.39999389648438,168.60000610351562,132569.0
2024-09-22,168.39999389648438,175.0,168.0,174.0,87809.0
2024-09-24,170.1999969482422,175.0,170.0,171.39999389648438,145100.0
2024-09-25,172.0,175.60000610351562,170.1999969482422,170.1999969482422,135644.0
2024-09-26,171.8000030517578,174.8000030517578,170.1999969482422,174.0,74665.0
2024-09-29,175.0,175.8000030517578,168.1999969482422,168.60000610351562,95159.0
2024-09-30,169.1999969482422,170.8000030517578,164.60000610351562,168.0,154595.0
2024-10-01,168.0,168.39999389648438,160.8000030517578,162.8000030517578,173649.0
2024-10-02,162.8000030517578,162.8000030517578,162.8000030517578,162.8000030517578,0.0
2024-10-03,159.0,161.60000610351562,155.1999969482422,157.1999969482422,112924.0
2024-10-06,159.0,162.60000610351562,152.8000030517578,156.60000610351562,96372.0
2024-10-07,154.0,161.1999969482422,154.0,160.60000610351562,107619.0
2024-10-08,160.60000610351562,162.0,158.0,159.8000030517578,58161.0
2024-10-09,160.0,160.0,156.8000030517578,158.39999389648438,65152.0
2024-10-10,159.8000030517578,160.0,156.39999389648438,159.39999389648438,57622.0
2024-10-13,157.0,164.60000610351562,157.0,162.39999389648438,66249.0
2024-10-14,163.8000030517578,164.60000610351562,159.39999389648438,159.39999389648438,97842.0
2024-10-15,159.39999389648438,168.39999389648438,159.1999969482422,167.39999389648438,216517.0
2024-10-16,167.39999389648438,170.0,165.1999969482422,170.0,87306.0
2024-10-17,170.0,171.60000610351562,168.39999389648438,170.1999969482422,82546.0
2024-10-20,171.39999389648438,172.0,167.60000610351562,171.0,42532.0
2024-10-21,170.8000030517578,176.1999969482422,169.1999969482422,175.8000030517578,152636.0
2024-10-22,175.8000030517578,177.1999969482422,174.0,176.1999969482422,92569.0
2024-10-23,176.1999969482422,176.1999969482422,168.0,171.1999969482422,210920.0
2024-10-24,171.39999389648438,171.8000030517578,169.0,170.0,32794.0
2024-10-27,172.0,173.8000030517578,170.0,170.0,37109.0
2024-10-28,171.8000030517578,173.1999969482422,170.0,171.39999389648438,61550.0
2024-10-29,172.0,173.8000030517578,167.60000610351562,169.8000030517578,64635.0
2024-10-30,169.8000030517578,169.8000030517578,165.0,166.1999969482422,58225.0
2024-10-31,167.0,178.0,167.0,178.0,327920.0
2024-11-03,178.0,183.0,175.0,175.39999389648438,182274.0
2024-11-04,175.39999389648438,177.0,174.0,174.1999969482422,75274.0
2024-11-05,174.0,177.1999969482422,171.0,174.0,77333.0
2024-11-06,174.0,178.1999969482422,171.60000610351562,172.8000030517578,139281.0
2024-11-07,172.8000030517578,174.0,166.39999389648438,171.60000610351562,155722.0
2024-11-10,171.1999969482422,174.1999969482422,169.0,172.60000610351562,68646.0
2024-11-11,172.60000610351562,175.0,170.0,172.8000030517578,93472.0
2024-11-12,172.60000610351562,173.60000610351562,172.0,172.8000030517578,73520.0
2024-11-13,174.0,175.39999389648438,172.0,172.8000030517578,209506.0
2024-11-14,172.8000030517578,173.1999969482422,164.60000610351562,164.60000610351562,334490.0
2024-11-17,164.60000610351562,164.60000610351562,164.60000610351562,164.60000610351562,0.0
2024-11-18,168.0,168.60000610351562,162.39999389648438,163.0,118850.0
2024-11-19,163.0,172.1999969482422,163.0,170.0,155383.0
2024-11-20,168.1999969482422,171.8000030517578,167.0,167.39999389648438,138433.0
2024-11-21,166.0,170.39999389648438,165.8000030517578,168.1999969482422,208238.0
2024-11-24,169.0,169.60000610351562,168.0,168.60000610351562,150645.0
2024-11-25,168.1999969482422,168.8000030517578,166.0,168.60000610351562,217969.0
2024-11-26,168.60000610351562,168.60000610351562,164.60000610351562,165.0,289422.0
2024-11-27,165.0,165.0,162.1999969482422,163.1999969482422,133487.0
2024-11-28,164.60000610351562,166.8000030517578,163.0,165.1999969482422,44739.0
2024-12-01,164.60000610351562,166.8000030517578,163.0,165.1999969482422,44739.0
2024-12-02,168.1999969482422,173.60000610351562,168.1999969482422,172.8000030517578,130117.0
2024-12-03,175.0,176.8000030517578,171.0,175.0,222061.0
2024-12-04,175.0,177.8000030517578,174.0,176.0,142333.0
2024-12-05,176.0,178.0,172.1999969482422,174.1999969482422,117550.0
2024-12-08,174.39999389648438,175.60000610351562,172.60000610351562,175.60000610351562,47701.0
2024-12-09,176.8000030517578,183.60000610351562,176.8000030517578,183.0,492315.0
2024-12-10,183.39999389648438,186.0,179.60000610351562,184.8000030517578,306965.0
2024-12-11,186.0,188.8000030517578,183.0,188.0,168634.0
2024-12-12,186.39999389648438,189.60000610351562,185.60000610351562,188.8000030517578,119056.0
2024-12-15,188.8000030517578,195.0,188.8000030517578,193.0,71542.0
2024-12-16,191.0,191.8000030517578,187.0,187.0,127520.0
2024-12-17,186.39999389648438,190.0,181.0,181.0,89450.0
2024-12-18,181.0,188.39999389648438,180.8000030517578,186.8000030517578,133280.0
2024-12-19,186.1999969482422,187.0,184.39999389648438,184.39999389648438,258857.0
2024-12-22,184.39999389648438,190.1999969482422,184.39999389648438,187.0,40573.0
2024-12-23,185.0,188.0,185.0,186.0,150130.0
2024-12-24,187.0,189.0,183.0,185.8000030517578,117011.0
2024-12-25,186.0,187.0,181.60000610351562,186.0,48291.0
2024-12-26,184.1999969482422,184.8000030517578,179.8000030517578,179.8000030517578,30480.0
2024-12-29,181.1999969482422,183.39999389648438,177.0,177.0,43280.0
2024-12-30,177.0,181.60000610351562,174.0,181.0,238282.0
2024-12-31,182.0,183.0,178.1999969482422,180.0,243280.0
2025-01-01,179.8000030517578,181.1999969482422,178.60000610351562,180.8000030517578,190304.0
2025-01-02,180.8000030517578,186.0,179.0,185.8000030517578,116864.0
2025-01-05,185.8000030517578,190.0,184.0,186.0,138718.0
2025-01-06,186.0,199.0,185.0,195.39999389648438,305110.0
2025-01-07,195.39999389648438,202.60000610351562,195.0,200.8000030517578,386681.0
2025-01-08,197.1999969482422,207.0,197.1999969482422,198.60000610351562,263718.0
2025-01-09,198.60000610351562,198.60000610351562,198.60000610351562,198.60000610351562,0.0
2025-01-12,202.0,204.0,198.0,200.0,27743.0
2025-01-13,197.1999969482422,200.0,195.0,196.0,147198.0
2025-01-14,196.0,202.0,195.1999969482422,201.60000610351562,113405.0
2025-01-15,201.60000610351562,204.1999969482422,190.0,190.60000610351562,304926.0
2025-01-16,190.8000030517578,193.8000030517578,187.0,189.39999389648438,164717.0
2025-01-19,191.39999389648438,192.39999389648438,185.39999389648438,186.39999389648438,99444.0
2025-01-20,186.60000610351562,189.0,182.60000610351562,183.1999969482422,198805.0
2025-01-21,184.0,191.60000610351562,183.0,191.60000610351562,225656.0
2025-01-22,191.1999969482422,194.39999389648438,189.39999389648438,191.8000030517578,116701.0
2025-01-23,191.8000030517578,191.8000030517578,188.0,190.0,162704.0
2025-01-26,190.0,191.8000030517578,188.0,189.60000610351562,44319.0
2025-01-27,189.8000030517578,191.8000030517578,187.8000030517578,187.8000030517578,219269.0
2025-01-28,187.8000030517578,187.8000030517578,187.8000030517578,187.8000030517578,0.0
2025-01-29,192.8000030517578,194.0,190.39999389648438,192.0,88993.0
2025-01-30,192.1999969482422,194.0,186.8000030517578,188.0,132704.0
2025-02-02,190.39999389648438,190.39999389648438,185.60000610351562,186.0,131197.0
2025-02-03,186.0,190.0,182.60000610351562,187.60000610351562,262441.0
2025-02-04,187.60000610351562,189.0,187.0,188.0,76899.0
2025-02-05,188.0,190.0,186.8000030517578,187.60000610351562,136252.0
2025-02-06,187.60000610351562,189.0,186.60000610351562,186.8000030517578,82654.0
2025-02-09,186.8000030517578,189.60000610351562,186.60000610351562,188.0,109297.0
2025-02-10,188.0,188.39999389648438,185.8000030517578,188.0,82188.0
2025-02-11,187.8000030517578,191.0,187.39999389648438,190.0,110099.0
2025-02-12,190.0,190.0,187.8000030517578,188.8000030517578,71433.0
2025-02-13,189.0,192.0,187.39999389648438,192.0,53355.0
2025-02-16,192.0,193.0,187.60000610351562,187.60000610351562,56819.0
2025-02-17,187.60000610351562,190.60000610351562,187.0,189.60000610351562,43160.0
2025-02-18,188.60000610351562,191.1999969482422,187.60000610351562,189.60000610351562,54609.0
2025-02-19,189.60000610351562,189.60000610351562,189.60000610351562,189.60000610351562,0.0
2025-02-20,187.60000610351562,188.1999969482422,176.0,182.0,561704.0
2025-02-24,182.0,187.60000610351562,179.8000030517578,179.8000030517578,233378.0
2025-02-25,182.0,184.39999389648438,180.60000610351562,182.0,152296.0
2025-02-26,182.0,184.39999389648438,179.39999389648438,181.39999389648438,154133.0
2025-02-27,181.39999389648438,185.0,179.0,183.60000610351562,147039.0
2025-03-02,185.8000030517578,187.0,182.0,186.0,117358.0
2025-03-03,187.39999389648438,187.39999389648438,179.1999969482422,182.0,129332.0
2025-03-04,181.60000610351562,183.39999389648438,176.8000030517578,177.1999969482422,148124.0
2025-03-05,177.0,180.39999389648438,177.0,178.39999389648438,91789.0
2025-03-06,176.60000610351562,179.1999969482422,168.8000030517578,169.0,161455.0
2025-03-09,169.0,172.0,165.1999969482422,171.8000030517578,92194.0
2025-03-10,171.60000610351562,175.0,167.39999389648438,169.0,203825.0
2025-03-11,166.0,171.0,160.60000610351562,166.39999389648438,321501.0
2025-03-12,166.8000030517578,168.1999969482422,164.0,164.60000610351562,152726.0
2025-03-13,164.0,164.60000610351562,160.8000030517578,161.8000030517578,103797.0
2025-03-16,161.8000030517578,164.0,160.0,161.8000030517578,89226.0
2025-03-17,163.0,170.0,161.0,169.0,209660.0
2025-03-18,170.0,172.0,166.0,167.8000030517578,91102.0
2025-03-19,163.39999389648438,166.39999389648438,161.0,164.0,105610.0
2025-03-20,164.0,164.0,164.0,164.0,0.0
2025-03-23,161.0,163.8000030517578,160.1999969482422,160.1999969482422,36667.0
2025-03-24,162.60000610351562,162.60000610351562,159.0,159.60000610351562,117030.0
2025-03-25,160.60000610351562,160.8000030517578,152.1999969482422,153.0,129454.0
2025-03-26,153.0,154.60000610351562,149.8000030517578,151.0,246452.0
2025-03-27,152.0,157.39999389648438,150.0,156.0,212097.0
2025-04-03,155.0,156.8000030517578,152.0,154.8000030517578,64130.0
2025-04-06,147.0,150.0,139.39999389648438,139.39999389648438,142997.0
2025-04-07,130.0,136.60000610351562,125.5999984741211,133.1999969482422,464558.0
2025-04-08,137.0,145.0,135.0,142.0,378326.0
2025-04-09,139.60000610351562,143.0,134.39999389648438,134.39999389648438,172824.0
2025-04-10,134.39999389648438,134.39999389648438,134.39999389648438,134.39999389648438,0.0
2025-04-13,146.1999969482422,158.39999389648438,146.1999969482422,158.39999389648438,150823.0
2025-04-14,159.39999389648438,159.39999389648438,153.60000610351562,153.8000030517578,221857.0
2025-04-15,154.0,160.0,153.0,157.8000030517578,190200.0
2025-04-16,157.60000610351562,157.60000610351562,153.0,153.1999969482422,86607.0
2025-04-17,153.1999969482422,153.1999969482422,153.1999969482422,153.1999969482422,0.0
2025-04-20,155.0,155.0,152.0,153.60000610351562,98160.0
2025-04-21,151.0,151.39999389648438,147.0,147.60000610351562,102534.0
2025-04-22,145.1999969482422,146.60000610351562,143.1999969482422,144.39999389648438,121069.0
2025-04-23,146.60000610351562,149.8000030517578,144.60000610351562,147.1999969482422,183674.0
2025-04-24,148.39999389648438,150.0,147.0,147.60000610351562,233623.0
2025-04-27,149.8000030517578,149.8000030517578,147.39999389648438,148.8000030517578,45500.0
2025-04-28,148.8000030517578,154.0,148.8000030517578,153.8000030517578,177541.0
2025-04-29,155.1999969482422,157.60000610351562,151.8000030517578,153.0,293741.0
2025-04-30,153.0,153.0,148.39999389648438,149.1999969482422,234231.0
2025-05-01,148.60000610351562,148.60000610351562,143.8000030517578,145.60000610351562,153062.0
2025-05-04,145.60000610351562,147.60000610351562,145.1999969482422,146.8000030517578,91943.0
2025-05-05,146.8000030517578,147.39999389648438,143.1999969482422,147.0,145491.0
2025-05-06,145.1999969482422,151.8000030517578,145.1999969482422,150.0,132216.0
2025-05-07,150.0,152.0,149.1999969482422,150.0,80506.0
2025-05-08,150.1999969482422,151.0,148.1999969482422,149.1999969482422,82648.0
2025-05-11,149.1999969482422,150.1999969482422,149.0,149.60000610351562,20578.0
2025-05-12,150.0,154.0,150.0,153.39999389648438,101903.0
2025-05-13,152.1999969482422,154.39999389648438,152.1999969482422,154.1999969482422,75912.0
2025-05-14,154.39999389648438,159.8000030517578,154.1999969482422,159.0,198731.0
2025-05-15,160.0,163.0,159.1999969482422,160.0,161908.0
2025-05-18,160.0,160.0,160.0,160.0,0.0
2025-05-19,161.8000030517578,163.1999969482422,159.1999969482422,160.0,126207.0
2025-05-20,160.0,163.1999969482422,160.0,161.0,93998.0
2025-05-21,161.0,162.8000030517578,156.8000030517578,157.8000030517578,127811.0
2025-05-22,158.0,159.39999389648438,156.1999969482422,157.0,71348.0
2025-05-25,160.39999389648438,164.39999389648438,150.60000610351562,150.60000610351562,144289.0
2025-05-26,154.39999389648438,159.0,154.1999969482422,157.1999969482422,81459.0
2025-05-27,157.1999969482422,158.8000030517578,152.39999389648438,153.0,72047.0
2025-05-28,153.0,157.1999969482422,153.0,156.0,43299.0
2025-05-29,157.0,159.0,155.39999389648438,159.0,72703.0
2025-06-01,159.0,162.39999389648438,156.0,157.1999969482422,74598.0
2025-06-02,157.39999389648438,159.39999389648438,156.0,158.1999969482422,58858.0
2025-06-03,157.60000610351562,161.0,157.60000610351562,157.60000610351562,47331.0
2025-06-04,157.60000610351562,160.0,157.60000610351562,158.1999969482422,63524.0
2025-06-11,159.0,159.1999969482422,153.1999969482422,153.39999389648438,96994.0
2025-06-12,153.1999969482422,153.1999969482422,146.0,146.60000610351562,135925.0
2025-06-15,132.39999389648438,147.0,132.39999389648438,146.0,96041.0
2025-06-16,147.1999969482422,151.60000610351562,146.8000030517578,151.39999389648438,70994.0
2025-06-17,152.0,154.8000030517578,148.8000030517578,149.1999969482422,109396.0
2025-06-18,145.8000030517578,147.1999969482422,144.0,144.0,133557.0
2025-06-19,144.1999969482422,146.8000030517578,141.8000030517578,146.39999389648438,79004.0
2025-06-22,144.0,147.39999389648438,142.39999389648438,143.0,117720.0
2025-06-23,143.1999969482422,145.8000030517578,142.60000610351562,145.0,97285.0
2025-06-24,150.0,151.1999969482422,148.1999969482422,150.0,149686.0
2025-06-25,150.39999389648438,154.0,150.0,153.0,118225.0
2025-06-26,154.1999969482422,158.0,153.8000030517578,156.0,106829.0
2025-06-29,156.0,161.1999969482422,156.0,159.8000030517578,55483.0
2025-06-30,160.1999969482422,161.6999969482422,159.8000030517578,160.8000030517578,89158.0
2025-07-01,160.89999389648438,161.39999389648438,156.8000030517578,157.0,63381.0
2025-07-02,158.5,158.5,155.60000610351562,157.60000610351562,48917.0
2025-07-03,156.8000030517578,158.0,156.5,157.0,24077.0
2025-07-06,157.5,160.39999389648438,155.89999389648438,158.6999969482422,52120.0
2025-07-07,161.0,161.0,158.0,158.39999389648438,43240.0
2025-07-08,158.1999969482422,158.6999969482422,155.10000610351562,155.10000610351562,55457.0
2025-07-09,155.10000610351562,157.6999969482422,152.5,157.6999969482422,97742.0
2025-07-10,158.0,158.5,156.1999969482422,158.39999389648438,28710.0
2025-07-13,157.5,158.5,156.0,156.5,29944.0
2025-07-14,156.5,156.5,151.8000030517578,153.0,73295.0
2025-07-15,152.39999389648438,153.10000610351562,150.60000610351562,151.6999969482422,37394.0
2025-07-16,151.0,152.0,149.0,149.0,65311.0
2025-07-17,149.0,149.0,149.0,149.0,0.0
2025-07-20,152.0,154.1999969482422,151.5,153.89999389648438,34957.0
2025-07-21,154.0,154.0,150.10000610351562,151.8000030517578,36755.0
2025-07-22,151.8000030517578,153.10000610351562,150.8000030517578,151.3000030517578,46845.0
2025-07-23,153.1999969482422,153.3000030517578,148.39999389648438,151.1999969482422,85787.0
2025-07-24,151.1999969482422,151.60000610351562,148.8000030517578,150.1999969482422,38170.0
2025-07-27,151.0,151.0,146.39999389648438,146.39999389648438,53866.0
2025-07-28,147.0,148.5,145.1999969482422,145.60000610351562,64040.0
2025-07-29,145.60000610351562,147.89999389648438,144.5,144.89999389648438,71467.0
2025-07-30,144.89999389648438,145.39999389648438,143.10000610351562,143.8000030517578,93428.0
2025-07-31,143.89999389648438,143.89999389648438,139.8000030517578,140.10000610351562,91860.0
2025-08-03,138.89999389648438,142.8000030517578,137.5,141.0,75723.0
2025-08-04,141.0,143.0,139.1999969482422,141.89999389648438,90935.0
2025-08-05,142.89999389648438,143.5,140.39999389648438,142.8000030517578,64718.0
2025-08-06,142.8000030517578,143.10000610351562,141.0,141.5,60605.0
2025-08-07,141.89999389648438,144.60000610351562,141.0,144.1999969482422,78447.0
2025-08-10,144.6999969482422,146.39999389648438,144.0,144.5,49992.0
2025-08-11,144.10000610351562,145.0,142.0,142.3000030517578,293051.0
2025-08-12,142.60000610351562,150.39999389648438,142.60000610351562,149.0,203799.0
2025-08-13,149.0,151.10000610351562,147.0,149.1999969482422,98187.0
2025-08-14,149.39999389648438,150.10000610351562,147.6999969482422,150.0,50493.0
2025-08-17,150.0,152.5,149.6999969482422,151.60000610351562,39459.0
2025-08-18,151.60000610351562,151.60000610351562,147.89999389648438,148.60000610351562,54621.0
2025-08-19,148.0,149.8000030517578,146.5,149.0,39661.0
2025-08-20,149.0,149.0,145.6999969482422,145.6999969482422,48177.0
2025-08-21,145.8000030517578,146.39999389648438,143.8000030517578,144.8000030517578,98654.0
2025-08-24,144.8000030517578,147.0,143.0,143.10000610351562,108873.0
2025-08-25,143.10000610351562,144.60000610351562,143.10000610351562,144.10000610351562,51241.0
2025-08-26,143.89999389648438,144.39999389648438,142.89999389648438,144.39999389648438,59491.0
2025-08-27,144.39999389648438,145.60000610351562,143.39999389648438,143.60000610351562,48933.0
2025-08-28,143.60000610351562,143.8000030517578,143.0,143.0,160865.0
2025-08-31,144.0,144.0,140.5,141.10000610351562,13608.0
2025-09-01,141.10000610351562,143.3000030517578,141.0,143.3000030517578,43165.0
2025-09-02,143.1999969482422,143.39999389648438,141.3000030517578,141.6999969482422,27154.0
2025-09-03,141.6999969482422,145.0,141.60000610351562,144.6999969482422,34209.0
2025-09-04,143.60000610351562,144.60000610351562,141.6999969482422,141.89999389648438,61702.0