date,open,high,low,close,volume
2010-03-04,33.900001525878906,35.20000076293945,33.900001525878906,35.0,2274090.0
2010-03-07,35.29999923706055,35.5,34.900001525878906,35.400001525878906,1069241.0
2010-03-08,35.29999923706055,36.400001525878906,35.20000076293945,36.20000076293945,1236276.0
2010-03-09,36.29999923706055,36.29999923706055,35.29999923706055,35.400001525878906,923572.0
2010-03-10,35.29999923706055,35.29999923706055,34.900001525878906,35.099998474121094,582915.0
2010-03-11,35.0,36.5,35.0,36.29999923706055,1241253.0
2010-03-14,36.400001525878906,36.5,36.0,36.29999923706055,463195.0
2010-03-15,36.20000076293945,36.29999923706055,35.70000076293945,35.900001525878906,646501.0
2010-03-16,35.79999923706055,35.79999923706055,35.400001525878906,35.70000076293945,648931.0
2010-03-17,35.70000076293945,35.70000076293945,35.70000076293945,35.70000076293945,0.0
2010-03-18,33.5,33.70000076293945,33.400001525878906,33.5,567852.0
2010-03-21,33.599998474121094,33.599998474121094,33.400001525878906,33.400001525878906,181547.0
2010-03-22,33.400001525878906,33.400001525878906,33.0,33.099998474121094,416712.0
2010-03-23,33.099998474121094,33.099998474121094,32.79999923706055,32.79999923706055,230481.0
2010-03-24,32.900001525878906,33.099998474121094,32.79999923706055,32.900001525878906,526344.0
2010-03-25,33.0,33.0,32.79999923706055,32.900001525878906,162468.0
2010-03-28,33.0,33.0,32.5,32.599998474121094,419080.0
2010-03-29,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
2010-03-30,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
2010-03-31,32.79999923706055,33.0,32.599998474121094,32.79999923706055,556064.0
2010-04-01,32.79999923706055,33.0,32.79999923706055,33.0,249264.0
2010-04-04,33.0,33.0,33.0,33.0,0.0
2010-04-05,33.0,33.0,33.0,33.0,0.0
2010-04-06,32.400001525878906,32.5,32.29999923706055,32.400001525878906,366605.0
2010-04-07,32.5,32.5,32.20000076293945,32.20000076293945,312635.0
2010-04-08,32.29999923706055,32.29999923706055,32.099998474121094,32.29999923706055,274034.0
2010-04-11,32.20000076293945,32.599998474121094,32.20000076293945,32.5,391685.0
2010-04-12,32.5,32.599998474121094,32.20000076293945,32.400001525878906,416460.0
2010-04-13,32.400001525878906,32.70000076293945,32.29999923706055,32.599998474121094,192617.0
2010-04-14,32.599998474121094,32.79999923706055,32.5,32.70000076293945,299429.0
2010-04-15,32.70000076293945,32.70000076293945,32.5,32.599998474121094,189558.0
2010-04-18,32.400001525878906,32.599998474121094,32.29999923706055,32.400001525878906,250768.0
2010-04-19,32.29999923706055,32.400001525878906,31.899999618530273,32.20000076293945,268954.0
2010-04-20,31.299999237060547,31.299999237060547,30.600000381469727,30.899999618530273,799780.0
2010-04-21,30.899999618530273,31.0,29.899999618530273,29.899999618530273,422263.0
2010-04-22,29.899999618530273,30.799999237060547,29.799999237060547,30.799999237060547,324219.0
2010-04-25,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
2010-04-26,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
2010-04-27,30.899999618530273,31.100000381469727,30.700000762939453,31.0,186508.0
2010-04-28,31.0,31.100000381469727,30.899999618530273,31.0,139784.0
2010-04-29,30.700000762939453,30.700000762939453,30.399999618530273,30.600000381469727,227566.0
2010-05-02,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
2010-05-03,30.899999618530273,31.200000762939453,30.799999237060547,31.0,307142.0
2010-05-04,30.899999618530273,31.299999237060547,30.899999618530273,31.299999237060547,238613.0
2010-05-05,31.5,31.799999237060547,31.399999618530273,31.799999237060547,502030.0
2010-05-06,31.100000381469727,31.5,31.0,31.299999237060547,201178.0
2010-05-09,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
2010-05-10,29.5,30.299999237060547,29.5,30.299999237060547,201983.0
2010-05-11,31.0,31.0,30.600000381469727,30.700000762939453,167515.0
2010-05-12,30.899999618530273,30.899999618530273,30.399999618530273,30.399999618530273,97904.0
2010-05-13,30.600000381469727,30.700000762939453,30.299999237060547,30.700000762939453,128824.0
2010-05-16,30.100000381469727,30.299999237060547,29.799999237060547,30.0,240505.0
2010-05-17,30.200000762939453,30.200000762939453,29.5,29.899999618530273,374546.0
2010-05-18,29.799999237060547,29.799999237060547,29.200000762939453,29.700000762939453,281278.0
2010-05-19,29.799999237060547,30.700000762939453,29.799999237060547,30.5,490029.0
2010-05-20,30.100000381469727,30.100000381469727,29.100000381469727,29.299999237060547,384332.0
2010-05-23,29.100000381469727,29.5,29.0,29.200000762939453,156501.0
2010-05-24,29.399999618530273,29.5,29.0,29.100000381469727,164173.0
2010-05-25,29.200000762939453,29.200000762939453,28.399999618530273,28.5,197687.0
2010-05-26,28.5,28.5,28.5,28.5,0.0
2010-05-27,26.5,26.799999237060547,25.5,26.100000381469727,424980.0
2010-05-30,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
2010-05-31,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
2010-06-01,27.0,27.5,26.799999237060547,27.5,94666.0
2010-06-02,27.0,27.5,27.0,27.5,103133.0
2010-06-03,27.200000762939453,27.899999618530273,27.100000381469727,27.5,230500.0
2010-06-06,27.100000381469727,27.700000762939453,26.799999237060547,27.600000381469727,144505.0
2010-06-07,27.600000381469727,28.399999618530273,27.399999618530273,27.799999237060547,254479.0
2010-06-08,27.600000381469727,28.700000762939453,27.200000762939453,27.899999618530273,437752.0
2010-06-09,27.899999618530273,28.0,27.5,28.0,79581.0
2010-06-10,28.0,28.200000762939453,27.399999618530273,27.5,470605.0
2010-06-13,27.899999618530273,28.700000762939453,27.799999237060547,27.899999618530273,700476.0
2010-06-14,27.899999618530273,27.899999618530273,27.600000381469727,27.600000381469727,83827.0
2010-06-15,27.899999618530273,28.0,27.700000762939453,27.799999237060547,103709.0
2010-06-16,27.700000762939453,28.0,27.5,27.700000762939453,130859.0
2010-06-17,27.899999618530273,28.0,27.700000762939453,27.799999237060547,110449.0
2010-06-20,27.899999618530273,28.200000762939453,27.899999618530273,28.0,104674.0
2010-06-21,27.899999618530273,28.100000381469727,27.899999618530273,28.0,87033.0
2010-06-22,28.200000762939453,28.600000381469727,28.100000381469727,28.299999237060547,293923.0
2010-06-23,28.299999237060547,28.5,28.0,28.0,192688.0
2010-06-24,27.899999618530273,28.0,27.799999237060547,28.0,95459.0
2010-06-27,28.0,28.0,28.0,28.0,0.0
2010-06-28,28.0,28.0,28.0,28.0,0.0
2010-06-29,28.0,28.0,28.0,28.0,0.0
2010-06-30,27.600000381469727,27.700000762939453,27.299999237060547,27.299999237060547,99253.0
2010-07-01,27.299999237060547,27.299999237060547,27.0,27.100000381469727,57524.0
2010-07-04,26.899999618530273,26.899999618530273,26.700000762939453,26.700000762939453,23827.0
2010-07-05,26.899999618530273,27.0,26.200000762939453,26.600000381469727,67650.0
2010-07-06,26.899999618530273,27.0,26.700000762939453,27.0,43045.0
2010-07-07,27.200000762939453,27.299999237060547,27.200000762939453,27.299999237060547,33488.0
2010-07-08,27.100000381469727,27.399999618530273,27.0,27.200000762939453,37281.0
2010-07-11,27.600000381469727,27.799999237060547,27.5,27.600000381469727,64171.0
2010-07-12,27.600000381469727,27.799999237060547,27.600000381469727,27.600000381469727,49400.0
2010-07-13,27.700000762939453,27.700000762939453,27.5,27.700000762939453,59372.0
2010-07-14,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
2010-07-15,27.799999237060547,28.299999237060547,27.5,27.700000762939453,91404.0
2010-07-18,27.5,27.600000381469727,27.0,27.399999618530273,65305.0
2010-07-19,26.899999618530273,27.200000762939453,26.5,26.700000762939453,67315.0
2010-07-20,26.700000762939453,26.700000762939453,26.600000381469727,26.600000381469727,13098.0
2010-07-21,26.899999618530273,26.899999618530273,26.100000381469727,26.100000381469727,39882.0
2010-07-22,26.100000381469727,26.299999237060547,25.799999237060547,26.100000381469727,49406.0
2010-07-25,26.399999618530273,26.399999618530273,26.100000381469727,26.100000381469727,120916.0
2010-07-26,26.200000762939453,26.299999237060547,25.5,25.899999618530273,101499.0
2010-07-27,25.899999618530273,26.200000762939453,25.600000381469727,25.799999237060547,121058.0
2010-07-28,26.100000381469727,26.799999237060547,26.100000381469727,26.399999618530273,105798.0
2010-07-29,26.700000762939453,26.700000762939453,26.100000381469727,26.100000381469727,131208.0
2010-08-01,26.0,26.200000762939453,25.899999618530273,26.100000381469727,140691.0
2010-08-02,26.200000762939453,26.200000762939453,25.799999237060547,26.100000381469727,226298.0
2010-08-03,26.200000762939453,26.399999618530273,26.100000381469727,26.100000381469727,168773.0
2010-08-04,26.299999237060547,26.399999618530273,26.0,26.100000381469727,134998.0
2010-08-05,26.100000381469727,26.700000762939453,25.799999237060547,26.0,161311.0
2010-08-08,26.0,26.399999618530273,26.0,26.299999237060547,130858.0
2010-08-09,26.5,26.700000762939453,26.299999237060547,26.399999618530273,236944.0
2010-08-10,26.399999618530273,26.5,26.299999237060547,26.399999618530273,135630.0
2010-08-11,26.200000762939453,26.299999237060547,25.899999618530273,25.899999618530273,57517.0
2010-08-12,25.5,25.600000381469727,25.299999237060547,25.600000381469727,57618.0
2010-08-15,25.5,25.600000381469727,25.200000762939453,25.5,109679.0
2010-08-16,25.5,25.600000381469727,25.299999237060547,25.5,54432.0
2010-08-17,25.399999618530273,25.399999618530273,25.100000381469727,25.200000762939453,77477.0
2010-08-18,25.299999237060547,25.299999237060547,25.200000762939453,25.200000762939453,17009.0
2010-08-19,25.399999618530273,25.399999618530273,24.899999618530273,25.0,66166.0
2010-08-22,24.25,25.0,24.25,25.0,53917.0
2010-08-23,25.0,25.0,24.799999237060547,24.899999618530273,50360.0
2010-08-24,24.899999618530273,24.950000762939453,24.700000762939453,24.850000381469727,56980.0
2010-08-25,24.950000762939453,25.100000381469727,24.5,24.600000381469727,143064.0
2010-08-26,24.399999618530273,24.600000381469727,24.25,24.600000381469727,116676.0
2010-08-29,24.600000381469727,24.700000762939453,24.399999618530273,24.600000381469727,84715.0
2010-08-30,24.450000762939453,24.549999237060547,24.399999618530273,24.549999237060547,13253.0
2010-08-31,24.549999237060547,24.549999237060547,24.399999618530273,24.399999618530273,9263.0
2010-09-01,24.200000762939453,24.299999237060547,24.200000762939453,24.200000762939453,44788.0
2010-09-02,24.25,24.75,24.25,24.5,36246.0
2010-09-05,24.700000762939453,24.850000381469727,24.700000762939453,24.75,107302.0
2010-09-06,24.75,24.799999237060547,24.75,24.75,65955.0
2010-09-07,24.899999618530273,25.0,24.799999237060547,24.899999618530273,84539.0
2010-09-09,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
2010-09-12,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
2010-09-14,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
2010-09-15,25.299999237060547,25.299999237060547,25.100000381469727,25.200000762939453,32046.0
2010-09-16,25.100000381469727,25.100000381469727,25.0,25.0,43800.0
2010-09-19,25.0,25.0,24.950000762939453,25.0,20179.0
2010-09-20,25.100000381469727,25.200000762939453,24.950000762939453,24.950000762939453,114795.0
2010-09-21,25.100000381469727,25.100000381469727,24.899999618530273,25.0,118565.0
2010-09-22,25.100000381469727,25.100000381469727,24.950000762939453,24.950000762939453,188240.0
2010-09-26,25.200000762939453,25.200000762939453,24.899999618530273,24.899999618530273,482772.0
2010-09-27,24.899999618530273,25.100000381469727,24.75,24.950000762939453,343831.0
2010-09-28,25.0,25.0,24.850000381469727,24.899999618530273,97620.0
2010-09-29,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
2010-09-30,24.600000381469727,24.700000762939453,24.299999237060547,24.299999237060547,185709.0
2010-10-03,24.399999618530273,24.399999618530273,23.899999618530273,23.950000762939453,320370.0
2010-10-04,23.899999618530273,23.899999618530273,23.5,23.549999237060547,400236.0
2010-10-05,23.450000762939453,23.649999618530273,23.200000762939453,23.25,504960.0
2010-10-06,23.100000381469727,23.100000381469727,22.0,22.049999237060547,784625.0
2010-10-07,22.049999237060547,22.25,21.850000381469727,22.100000381469727,495653.0
2010-10-10,22.25,22.25,21.700000762939453,21.700000762939453,479929.0
2010-10-11,21.649999618530273,21.649999618530273,20.899999618530273,21.100000381469727,886754.0
2010-10-12,21.100000381469727,21.200000762939453,20.799999237060547,20.799999237060547,402862.0
2010-10-13,20.75,21.399999618530273,20.75,21.299999237060547,608343.0
2010-10-14,20.399999618530273,20.5,19.200000762939453,19.200000762939453,2628307.0
2010-10-17,19.049999237060547,19.049999237060547,18.75,18.75,464114.0
2010-10-18,18.899999618530273,19.0,18.75,19.0,529269.0
2010-10-19,19.049999237060547,19.149999618530273,18.950000762939453,19.100000381469727,317455.0
2010-10-20,19.100000381469727,19.100000381469727,18.950000762939453,19.0,290272.0
2010-10-21,18.950000762939453,20.0,18.799999237060547,19.75,1156188.0
2010-10-24,19.649999618530273,20.450000762939453,19.649999618530273,20.100000381469727,745385.0
2010-10-25,20.100000381469727,20.649999618530273,20.100000381469727,20.5,520745.0
2010-10-26,20.5,20.600000381469727,20.299999237060547,20.399999618530273,336361.0
2010-10-27,20.299999237060547,20.299999237060547,20.149999618530273,20.149999618530273,146120.0
2010-10-28,20.149999618530273,20.399999618530273,20.100000381469727,20.200000762939453,183956.0
2010-10-31,20.350000381469727,21.299999237060547,20.25,21.149999618530273,276430.0
2010-11-01,21.200000762939453,21.350000381469727,21.100000381469727,21.200000762939453,328321.0
2010-11-02,21.0,21.0,20.5,20.600000381469727,183544.0
2010-11-03,20.5,20.549999237060547,20.299999237060547,20.350000381469727,187309.0
2010-11-04,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0
2010-11-07,20.25,20.299999237060547,20.0,20.149999618530273,112449.0
2010-11-08,20.149999618530273,20.200000762939453,20.0,20.049999237060547,127162.0
2010-11-09,20.049999237060547,20.049999237060547,19.899999618530273,19.899999618530273,151008.0
2010-11-10,19.950000762939453,19.950000762939453,19.700000762939453,19.700000762939453,80085.0
2010-11-11,,,,,
2010-11-14,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
2010-11-18,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
2010-11-21,20.149999618530273,20.200000762939453,20.0,20.0,135879.0
2010-11-22,20.0,20.0,19.899999618530273,19.950000762939453,55367.0
2010-11-23,19.899999618530273,19.950000762939453,19.850000381469727,19.899999618530273,56643.0
2010-11-24,19.899999618530273,20.0,19.75,19.950000762939453,109900.0
2010-11-25,,,,,
2010-11-28,19.899999618530273,20.100000381469727,19.850000381469727,19.950000762939453,54251.0
2010-11-29,20.149999618530273,20.149999618530273,19.899999618530273,19.899999618530273,70940.0
2010-11-30,19.850000381469727,20.100000381469727,19.75,19.799999237060547,95983.0
2010-12-01,19.850000381469727,19.899999618530273,19.799999237060547,19.899999618530273,79095.0
2010-12-02,,,,,
2010-12-05,19.850000381469727,19.950000762939453,19.799999237060547,19.850000381469727,69044.0
2010-12-06,19.850000381469727,19.850000381469727,19.75,19.799999237060547,112987.0
2010-12-07,,,,,
2010-12-08,20.0,20.100000381469727,19.899999618530273,20.0,166054.0
2010-12-09,20.0,20.0,20.0,20.0,0.0
2010-12-12,20.799999237060547,20.799999237060547,20.399999618530273,20.399999618530273,424622.0
2010-12-13,20.5,22.100000381469727,20.399999618530273,21.5,2850943.0
2010-12-14,22.149999618530273,22.700000762939453,22.049999237060547,22.200000762939453,2058945.0
2010-12-15,22.200000762939453,22.700000762939453,22.149999618530273,22.399999618530273,837645.0
2010-12-16,,,,,
2010-12-19,22.350000381469727,22.450000762939453,22.25,22.350000381469727,389096.0
2010-12-20,22.299999237060547,22.299999237060547,22.149999618530273,22.149999618530273,196650.0
2010-12-21,22.149999618530273,23.0,22.149999618530273,22.549999237060547,1014255.0
2010-12-22,22.649999618530273,22.850000381469727,22.5,22.600000381469727,398658.0
2010-12-23,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0.0
2010-12-26,23.0,23.799999237060547,23.0,23.399999618530273,1246446.0
2010-12-27,23.399999618530273,23.899999618530273,23.200000762939453,23.350000381469727,832831.0
2010-12-28,23.350000381469727,23.799999237060547,23.200000762939453,23.549999237060547,496626.0
2010-12-29,23.700000762939453,24.200000762939453,23.5,24.100000381469727,617000.0
2010-12-30,,,,,
2011-01-02,25.100000381469727,25.299999237060547,24.700000762939453,24.799999237060547,1020917.0
2011-01-03,25.0,25.100000381469727,24.649999618530273,24.649999618530273,511209.0
2011-01-04,24.600000381469727,24.700000762939453,24.25,24.399999618530273,460898.0
2011-01-05,24.399999618530273,24.399999618530273,24.0,24.0,277849.0
2011-01-06,24.0,24.0,24.0,24.0,0.0
2011-01-09,24.75,24.75,24.350000381469727,24.350000381469727,171326.0
2011-01-10,24.299999237060547,24.950000762939453,24.299999237060547,24.5,543595.0
2011-01-11,24.600000381469727,24.700000762939453,24.5,24.700000762939453,150981.0
2011-01-12,24.799999237060547,24.850000381469727,24.700000762939453,24.700000762939453,212699.0
2011-01-13,,,,,
2011-01-16,24.549999237060547,24.700000762939453,24.5,24.5,133417.0
2011-01-17,24.549999237060547,24.549999237060547,24.350000381469727,24.350000381469727,80476.0
2011-01-18,24.350000381469727,24.399999618530273,23.549999237060547,23.600000381469727,265084.0
2011-01-19,23.5,23.5,23.149999618530273,23.299999237060547,185805.0
2011-01-20,,,,,
2011-01-23,23.049999237060547,23.549999237060547,23.049999237060547,23.5,209420.0
2011-01-24,23.600000381469727,24.75,23.600000381469727,24.299999237060547,514532.0
2011-01-25,24.399999618530273,24.75,24.399999618530273,24.5,589791.0
2011-01-26,24.5,24.899999618530273,24.100000381469727,24.549999237060547,415524.0
2011-01-27,,,,,
2011-01-30,23.600000381469727,24.399999618530273,23.600000381469727,23.850000381469727,214681.0
2011-01-31,24.100000381469727,24.100000381469727,22.75,23.200000762939453,276766.0
2011-02-01,23.049999237060547,23.75,23.049999237060547,23.549999237060547,141871.0
2011-02-02,24.0,24.5,24.0,24.350000381469727,224840.0
2011-02-03,,,,,
2011-02-06,24.5,24.649999618530273,24.200000762939453,24.5,268219.0
2011-02-07,24.600000381469727,25.600000381469727,24.549999237060547,25.100000381469727,482100.0
2011-02-08,25.399999618530273,25.799999237060547,25.200000762939453,25.200000762939453,220446.0
2011-02-09,25.399999618530273,25.5,25.100000381469727,25.200000762939453,196950.0
2011-02-10,,,,,
2011-02-13,25.200000762939453,25.600000381469727,24.950000762939453,25.100000381469727,289458.0
2011-02-14,25.299999237060547,25.5,25.0,25.299999237060547,220425.0
2011-02-15,25.399999618530273,25.399999618530273,25.200000762939453,25.200000762939453,93878.0
2011-02-16,25.100000381469727,25.100000381469727,24.399999618530273,24.549999237060547,176468.0
2011-02-17,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0
2011-02-20,24.200000762939453,24.799999237060547,23.899999618530273,23.950000762939453,149678.0
2011-02-21,24.0,24.299999237060547,23.649999618530273,23.700000762939453,73294.0
2011-02-22,23.600000381469727,23.700000762939453,23.100000381469727,23.700000762939453,105998.0
2011-02-23,23.799999237060547,23.950000762939453,23.5,23.5,126221.0
2011-02-24,23.5,23.5,23.5,23.5,0.0
2011-02-27,23.5,23.5,21.600000381469727,21.649999618530273,287604.0
2011-02-28,21.649999618530273,22.0,21.149999618530273,22.0,212150.0
2011-03-01,22.299999237060547,22.600000381469727,19.799999237060547,20.0,174582.0
2011-03-02,19.549999237060547,20.200000762939453,18.649999618530273,19.200000762939453,147869.0
2011-03-03,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0
2011-03-06,22.399999618530273,22.399999618530273,20.75,21.600000381469727,256738.0
2011-03-07,21.5,22.399999618530273,21.450000762939453,22.25,565599.0
2011-03-08,21.450000762939453,22.399999618530273,21.299999237060547,21.899999618530273,1351850.0
2011-03-09,22.049999237060547,22.049999237060547,21.5,21.5,644536.0
2011-03-10,,,,,
2011-03-13,22.399999618530273,22.75,21.799999237060547,21.850000381469727,504698.0
2011-03-14,21.850000381469727,21.850000381469727,21.100000381469727,21.549999237060547,276430.0
2011-03-15,21.149999618530273,21.5,21.100000381469727,21.25,164666.0
2011-03-16,21.25,21.700000762939453,21.200000762939453,21.299999237060547,212901.0
2011-03-17,,,,,
2011-03-20,22.5,22.5,21.899999618530273,22.0,242501.0
2011-03-21,,,,,
2011-03-22,22.25,22.549999237060547,22.149999618530273,22.200000762939453,473227.0
2011-03-23,22.100000381469727,22.450000762939453,22.0,22.200000762939453,162437.0
2011-03-24,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0
2011-03-27,22.75,23.799999237060547,22.75,23.799999237060547,1208175.0
2011-03-28,23.850000381469727,24.5,23.799999237060547,23.950000762939453,1459521.0
2011-03-29,24.0,24.149999618530273,23.5,23.5,502838.0
2011-03-30,23.549999237060547,23.600000381469727,23.200000762939453,23.350000381469727,243805.0
2011-03-31,,,,,
2011-04-03,23.950000762939453,24.149999618530273,23.700000762939453,23.799999237060547,388420.0
2011-04-04,23.850000381469727,23.899999618530273,23.700000762939453,23.75,205439.0
2011-04-05,23.799999237060547,23.799999237060547,23.600000381469727,23.799999237060547,152379.0
2011-04-06,23.799999237060547,24.350000381469727,23.799999237060547,24.149999618530273,816453.0
2011-04-07,,,,,
2011-04-10,24.149999618530273,24.149999618530273,24.149999618530273,24.149999618530273,0.0
2011-04-11,24.100000381469727,24.850000381469727,24.100000381469727,24.649999618530273,619671.0
2011-04-12,24.75,24.799999237060547,24.450000762939453,24.600000381469727,406018.0
2011-04-13,24.350000381469727,25.299999237060547,24.149999618530273,24.899999618530273,525734.0
2011-04-14,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
2011-04-17,24.850000381469727,24.850000381469727,24.299999237060547,24.399999618530273,140776.0
2011-04-18,24.200000762939453,24.399999618530273,24.100000381469727,24.100000381469727,145060.0
2011-04-19,24.25,24.25,23.25,23.649999618530273,258153.0
2011-04-20,23.5,23.649999618530273,23.299999237060547,23.549999237060547,233705.0
2011-04-21,,,,,
2011-04-24,24.100000381469727,24.549999237060547,24.049999237060547,24.399999618530273,159913.0
2011-04-25,24.450000762939453,24.600000381469727,24.299999237060547,24.549999237060547,229093.0
2011-04-26,25.200000762939453,25.899999618530273,25.0,25.100000381469727,768088.0
2011-04-27,25.100000381469727,25.399999618530273,25.100000381469727,25.299999237060547,122757.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,24.850000381469727,25.100000381469727,24.850000381469727,25.0,61784.0
2011-05-03,24.950000762939453,24.950000762939453,24.75,24.799999237060547,67838.0
2011-05-04,24.799999237060547,25.100000381469727,24.600000381469727,25.100000381469727,104516.0
2011-05-05,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2011-05-08,25.299999237060547,25.799999237060547,25.100000381469727,25.600000381469727,454228.0
2011-05-09,25.799999237060547,26.5,25.5,25.600000381469727,1185296.0
2011-05-10,25.600000381469727,26.899999618530273,25.600000381469727,26.399999618530273,779936.0
2011-05-11,26.600000381469727,27.100000381469727,26.0,26.0,293839.0
2011-05-12,,,,,
2011-05-15,26.100000381469727,26.5,26.0,26.100000381469727,181369.0
2011-05-16,26.0,26.200000762939453,25.600000381469727,25.799999237060547,101301.0
2011-05-17,25.600000381469727,27.100000381469727,25.399999618530273,26.100000381469727,896483.0
2011-05-18,26.0,26.600000381469727,26.0,26.299999237060547,256989.0
2011-05-19,,,,,
2011-05-22,26.5,26.5,26.100000381469727,26.299999237060547,131152.0
2011-05-23,26.100000381469727,26.100000381469727,25.799999237060547,25.799999237060547,100873.0
2011-05-24,25.899999618530273,26.299999237060547,25.899999618530273,26.100000381469727,146220.0
2011-05-25,26.0,26.200000762939453,25.899999618530273,26.200000762939453,65468.0
2011-05-26,,,,,
2011-05-29,26.799999237060547,26.799999237060547,26.399999618530273,26.799999237060547,310239.0
2011-05-30,26.899999618530273,27.0,26.5,26.700000762939453,117336.0
2011-05-31,26.799999237060547,27.799999237060547,26.600000381469727,26.899999618530273,746150.0
2011-06-01,27.0,27.0,26.299999237060547,26.5,210401.0
2011-06-02,,,,,
2011-06-05,25.5,25.799999237060547,25.399999618530273,25.700000762939453,68663.0
2011-06-06,25.799999237060547,26.100000381469727,25.600000381469727,25.899999618530273,88968.0
2011-06-07,26.200000762939453,26.200000762939453,25.700000762939453,25.700000762939453,255048.0
2011-06-08,25.899999618530273,25.899999618530273,25.100000381469727,25.100000381469727,62959.0
2011-06-09,,,,,
2011-06-12,25.200000762939453,25.700000762939453,25.0,25.0,76050.0
2011-06-13,25.299999237060547,25.399999618530273,25.0,25.200000762939453,31683.0
2011-06-14,25.200000762939453,25.600000381469727,25.200000762939453,25.5,89882.0
2011-06-15,25.399999618530273,25.399999618530273,25.0,25.100000381469727,175680.0
2011-06-16,,,,,
2011-06-19,24.799999237060547,25.0,24.600000381469727,24.600000381469727,96359.0
2011-06-20,24.5,24.549999237060547,24.299999237060547,24.299999237060547,29183.0
2011-06-21,24.600000381469727,24.700000762939453,24.049999237060547,24.399999618530273,45085.0
2011-06-22,24.700000762939453,24.850000381469727,24.700000762939453,24.850000381469727,54301.0
2011-06-23,,,,,
2011-06-26,24.5,24.850000381469727,24.350000381469727,24.600000381469727,86831.0
2011-06-27,24.600000381469727,24.649999618530273,24.5,24.5,45055.0
2011-06-28,24.649999618530273,24.649999618530273,24.399999618530273,24.399999618530273,62111.0
2011-06-29,24.700000762939453,26.700000762939453,24.700000762939453,26.600000381469727,1441101.0
2011-06-30,,,,,
2011-07-03,25.799999237060547,26.0,25.600000381469727,25.899999618530273,225120.0
2011-07-04,25.799999237060547,25.799999237060547,25.700000762939453,25.700000762939453,65824.0
2011-07-05,25.700000762939453,25.799999237060547,25.600000381469727,25.600000381469727,91147.0
2011-07-06,25.799999237060547,26.200000762939453,25.5,25.600000381469727,1289419.0
2011-07-07,,,,,
2011-07-10,25.200000762939453,25.200000762939453,24.799999237060547,24.799999237060547,129663.0
2011-07-11,24.75,24.899999618530273,24.75,24.899999618530273,25212.0
2011-07-12,24.600000381469727,24.600000381469727,24.149999618530273,24.200000762939453,112989.0
2011-07-13,24.049999237060547,24.299999237060547,24.049999237060547,24.25,49302.0
2011-07-14,,,,,
2011-07-17,24.049999237060547,24.049999237060547,23.700000762939453,23.700000762939453,71036.0
2011-07-18,23.100000381469727,23.100000381469727,22.950000762939453,23.0,142214.0
2011-07-19,22.899999618530273,23.100000381469727,22.5,22.600000381469727,173094.0
2011-07-20,22.649999618530273,22.799999237060547,22.600000381469727,22.700000762939453,59940.0
2011-07-21,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0
2011-07-24,23.200000762939453,23.399999618530273,23.200000762939453,23.200000762939453,70639.0
2011-07-25,23.200000762939453,23.25,23.0,23.100000381469727,59375.0
2011-07-26,23.100000381469727,23.149999618530273,23.100000381469727,23.100000381469727,9015.0
2011-07-27,23.0,23.100000381469727,22.700000762939453,22.75,52981.0
2011-07-28,,,,,
2011-07-31,22.75,22.950000762939453,22.700000762939453,22.799999237060547,62455.0
2011-08-01,23.0,23.200000762939453,22.899999618530273,23.0,24559.0
2011-08-02,22.799999237060547,22.899999618530273,22.5,22.799999237060547,37325.0
2011-08-03,22.649999618530273,23.149999618530273,22.649999618530273,23.049999237060547,19769.0
2011-08-04,,,,,
2011-08-07,21.5,21.899999618530273,21.450000762939453,21.899999618530273,57431.0
2011-08-08,21.850000381469727,22.5,21.850000381469727,22.5,38087.0
2011-08-09,20.549999237060547,22.350000381469727,20.25,22.350000381469727,90506.0
2011-08-10,22.75,24.0,22.399999618530273,22.5,262070.0
2011-08-11,,,,,
2011-08-14,23.0,23.0,22.75,22.899999618530273,111079.0
2011-08-15,23.0,23.0,22.799999237060547,22.850000381469727,49124.0
2011-08-16,22.799999237060547,22.799999237060547,22.700000762939453,22.700000762939453,17042.0
2011-08-17,22.700000762939453,22.950000762939453,22.700000762939453,22.950000762939453,22265.0
2011-08-18,,,,,
2011-08-21,22.600000381469727,22.850000381469727,22.600000381469727,22.600000381469727,33470.0
2011-08-22,22.700000762939453,22.700000762939453,22.149999618530273,22.399999618530273,45046.0
2011-08-23,22.450000762939453,22.649999618530273,22.200000762939453,22.549999237060547,24945.0
2011-08-24,22.5,22.5,22.350000381469727,22.350000381469727,22574.0
2011-08-25,,,,,
2011-08-28,22.350000381469727,22.350000381469727,22.350000381469727,22.350000381469727,0.0
2011-09-01,22.350000381469727,22.350000381469727,22.350000381469727,22.350000381469727,0.0
2011-09-04,22.799999237060547,23.0,22.799999237060547,22.950000762939453,46827.0
2011-09-05,22.75,22.75,22.5,22.649999618530273,80481.0
2011-09-06,22.600000381469727,22.799999237060547,22.5,22.5,32342.0
2011-09-07,22.700000762939453,22.950000762939453,22.600000381469727,22.700000762939453,48175.0
2011-09-08,,,,,
2011-09-11,22.950000762939453,23.149999618530273,22.850000381469727,23.0,176675.0
2011-09-12,22.799999237060547,22.899999618530273,22.549999237060547,22.549999237060547,52659.0
2011-09-13,23.0,23.0,22.700000762939453,22.799999237060547,69624.0
2011-09-14,22.899999618530273,23.25,22.700000762939453,22.799999237060547,91101.0
2011-09-15,,,,,
2011-09-18,23.5,23.75,23.399999618530273,23.75,194446.0
2011-09-19,23.5,23.549999237060547,23.399999618530273,23.399999618530273,75772.0
2011-09-20,23.399999618530273,23.75,23.399999618530273,23.450000762939453,86242.0
2011-09-21,23.450000762939453,23.549999237060547,23.25,23.549999237060547,56181.0
2011-09-22,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0
2011-09-25,23.0,23.100000381469727,22.799999237060547,23.0,152052.0
2011-09-26,23.0,23.25,22.850000381469727,23.049999237060547,88823.0
2011-09-27,23.649999618530273,23.700000762939453,23.450000762939453,23.549999237060547,185610.0
2011-09-28,23.600000381469727,23.700000762939453,23.549999237060547,23.600000381469727,99214.0
2011-09-29,23.600000381469727,23.600000381469727,23.600000381469727,23.600000381469727,0.0
2011-10-02,23.700000762939453,24.399999618530273,23.5,23.799999237060547,155128.0
2011-10-03,23.600000381469727,23.649999618530273,22.850000381469727,22.850000381469727,168937.0
2011-10-04,22.850000381469727,23.049999237060547,22.549999237060547,22.75,86377.0
2011-10-05,22.850000381469727,22.950000762939453,22.649999618530273,22.649999618530273,37115.0
2011-10-06,,,,,
2011-10-09,22.799999237060547,23.149999618530273,22.799999237060547,22.950000762939453,33503.0
2011-10-10,22.850000381469727,23.350000381469727,22.850000381469727,23.200000762939453,81302.0
2011-10-11,23.200000762939453,23.299999237060547,22.950000762939453,22.950000762939453,36661.0
2011-10-12,22.850000381469727,23.049999237060547,22.850000381469727,22.950000762939453,34997.0
2011-10-13,,,,,
2011-10-16,23.200000762939453,23.600000381469727,23.200000762939453,23.5,35444.0
2011-10-17,23.299999237060547,23.700000762939453,23.25,23.399999618530273,96489.0
2011-10-18,23.0,23.049999237060547,22.600000381469727,22.850000381469727,148923.0
2011-10-19,22.700000762939453,22.899999618530273,22.649999618530273,22.649999618530273,34451.0
2011-10-20,,,,,
2011-10-23,23.549999237060547,24.799999237060547,23.549999237060547,24.700000762939453,461891.0
2011-10-24,24.700000762939453,25.399999618530273,24.0,25.399999618530273,441296.0
2011-10-25,25.399999618530273,26.5,25.100000381469727,25.899999618530273,681375.0
2011-10-26,26.100000381469727,27.0,25.399999618530273,26.899999618530273,572116.0
2011-10-27,,,,,
2011-10-30,26.5,26.899999618530273,25.5,25.600000381469727,456924.0
2011-10-31,25.5,25.600000381469727,25.299999237060547,25.399999618530273,73683.0
2011-11-01,25.100000381469727,25.299999237060547,24.799999237060547,24.799999237060547,101475.0
2011-11-02,24.649999618530273,24.899999618530273,24.200000762939453,24.899999618530273,106621.0
2011-11-03,,,,,
2011-11-06,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
2011-11-10,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
2011-11-13,25.0,25.0,24.549999237060547,24.799999237060547,60575.0
2011-11-14,24.75,25.200000762939453,24.75,24.899999618530273,146755.0
2011-11-15,24.850000381469727,24.950000762939453,24.799999237060547,24.850000381469727,82338.0
2011-11-16,24.899999618530273,25.299999237060547,24.75,24.899999618530273,78211.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
2011-11-22,24.549999237060547,24.649999618530273,23.899999618530273,23.899999618530273,64895.0
2011-11-23,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0
2011-11-24,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0
2011-11-27,23.399999618530273,23.399999618530273,23.049999237060547,23.100000381469727,202144.0
2011-11-28,23.200000762939453,24.299999237060547,23.100000381469727,23.799999237060547,228438.0
2011-11-29,23.600000381469727,23.850000381469727,23.5,23.5,201145.0
2011-11-30,23.5,23.5,23.200000762939453,23.200000762939453,180240.0
2011-12-01,,,,,
2011-12-04,23.549999237060547,23.700000762939453,23.5,23.549999237060547,151188.0
2011-12-05,23.75,25.899999618530273,23.75,24.549999237060547,1870577.0
2011-12-06,24.649999618530273,24.75,24.200000762939453,24.399999618530273,478118.0
2011-12-07,24.350000381469727,24.350000381469727,24.0,24.149999618530273,330361.0
2011-12-08,,,,,
2011-12-11,25.299999237060547,25.399999618530273,24.850000381469727,24.899999618530273,181073.0
2011-12-12,25.0,25.200000762939453,24.649999618530273,25.100000381469727,171562.0
2011-12-13,25.100000381469727,25.700000762939453,24.0,24.25,493452.0
2011-12-14,24.5,24.649999618530273,24.299999237060547,24.399999618530273,222062.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,25.0,25.200000762939453,24.799999237060547,24.899999618530273,149851.0
2011-12-20,24.850000381469727,25.899999618530273,24.600000381469727,24.899999618530273,909451.0
2011-12-21,25.0,25.700000762939453,25.0,25.299999237060547,350407.0
2011-12-22,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0
2011-12-25,26.700000762939453,29.299999237060547,26.0,29.0,2140045.0
2011-12-26,30.0,31.899999618530273,30.0,31.399999618530273,3375699.0
2011-12-27,30.899999618530273,30.899999618530273,29.299999237060547,29.5,2349670.0
2011-12-28,29.5,30.5,28.600000381469727,29.100000381469727,1035391.0
2011-12-29,,,,,
2012-01-01,29.0,29.100000381469727,27.799999237060547,28.299999237060547,589671.0
2012-01-02,28.299999237060547,29.0,28.200000762939453,28.299999237060547,313504.0
2012-01-03,28.5,29.399999618530273,28.5,28.5,518318.0
2012-01-04,28.899999618530273,29.0,27.899999618530273,28.100000381469727,507431.0
2012-01-05,,,,,
2012-01-08,28.600000381469727,28.799999237060547,28.5,28.5,87431.0
2012-01-09,28.600000381469727,29.399999618530273,28.600000381469727,29.100000381469727,583663.0
2012-01-10,29.200000762939453,29.200000762939453,28.399999618530273,28.700000762939453,270663.0
2012-01-11,28.5,28.600000381469727,28.0,28.0,180310.0
2012-01-12,,,,,
2012-01-15,27.700000762939453,27.700000762939453,26.5,26.799999237060547,782577.0
2012-01-16,26.5,26.5,24.799999237060547,25.5,729559.0
2012-01-17,25.100000381469727,25.399999618530273,24.850000381469727,25.200000762939453,206261.0
2012-01-18,25.299999237060547,26.799999237060547,25.299999237060547,26.5,477830.0
2012-01-19,,,,,
2012-01-22,26.5,26.5,26.100000381469727,26.299999237060547,157447.0
2012-01-23,26.5,26.799999237060547,26.399999618530273,26.5,384370.0
2012-01-24,26.700000762939453,27.799999237060547,26.600000381469727,27.0,645786.0
2012-01-25,27.100000381469727,27.399999618530273,26.200000762939453,26.299999237060547,519836.0
2012-01-26,,,,,
2012-01-29,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0
2012-01-30,26.799999237060547,26.899999618530273,25.799999237060547,26.100000381469727,645814.0
2012-01-31,26.100000381469727,26.200000762939453,25.700000762939453,25.700000762939453,651887.0
2012-02-01,25.799999237060547,26.100000381469727,25.799999237060547,25.899999618530273,347484.0
2012-02-02,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0
2012-02-05,25.899999618530273,26.5,25.700000762939453,26.100000381469727,530821.0
2012-02-06,26.100000381469727,26.700000762939453,26.100000381469727,26.200000762939453,535435.0
2012-02-07,26.299999237060547,26.600000381469727,26.200000762939453,26.600000381469727,414755.0
2012-02-08,26.600000381469727,26.600000381469727,26.100000381469727,26.399999618530273,607011.0
2012-02-09,,,,,
2012-02-12,26.299999237060547,26.299999237060547,25.700000762939453,25.799999237060547,527826.0
2012-02-13,25.899999618530273,26.200000762939453,25.700000762939453,26.0,406080.0
2012-02-14,26.0,26.0,25.600000381469727,25.799999237060547,356937.0
2012-02-15,25.799999237060547,26.100000381469727,25.600000381469727,26.0,521841.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,26.5,27.0,26.299999237060547,26.5,1145921.0
2012-02-21,27.399999618530273,27.700000762939453,26.899999618530273,27.5,1575157.0
2012-02-22,27.5,27.5,27.5,27.5,0.0
2012-02-23,27.5,27.5,27.5,27.5,0.0
2012-02-26,27.200000762939453,27.200000762939453,26.600000381469727,26.899999618530273,564717.0
2012-02-27,27.100000381469727,27.399999618530273,26.799999237060547,27.399999618530273,543804.0
2012-02-28,27.399999618530273,27.600000381469727,25.5,26.600000381469727,830157.0
2012-02-29,26.700000762939453,27.100000381469727,26.399999618530273,27.0,461825.0
2012-03-01,,,,,
2012-03-04,27.5,28.799999237060547,27.100000381469727,28.200000762939453,2234591.0
2012-03-05,28.200000762939453,29.5,28.0,28.5,1566936.0
2012-03-06,28.899999618530273,29.0,27.5,28.0,701391.0
2012-03-07,27.5,28.100000381469727,27.100000381469727,28.100000381469727,441590.0
2012-03-08,,,,,
2012-03-11,28.799999237060547,29.200000762939453,28.5,28.799999237060547,944463.0
2012-03-12,28.799999237060547,29.299999237060547,28.5,29.0,923875.0
2012-03-13,29.200000762939453,29.200000762939453,28.200000762939453,28.399999618530273,1100568.0
2012-03-14,28.600000381469727,28.600000381469727,28.200000762939453,28.5,635295.0
2012-03-15,,,,,
2012-03-18,28.600000381469727,28.899999618530273,28.299999237060547,28.899999618530273,859446.0
2012-03-19,29.0,29.399999618530273,28.5,29.100000381469727,2455187.0
2012-03-20,28.5,28.700000762939453,27.899999618530273,28.200000762939453,743603.0
2012-03-21,28.0,28.299999237060547,27.299999237060547,27.600000381469727,731951.0
2012-03-22,,,,,
2012-03-25,28.0,28.700000762939453,28.0,28.299999237060547,982854.0
2012-03-26,28.200000762939453,28.5,27.799999237060547,28.100000381469727,365385.0
2012-03-27,28.0,28.299999237060547,27.5,27.799999237060547,470118.0
2012-03-28,27.700000762939453,28.100000381469727,27.600000381469727,27.899999618530273,280522.0
2012-03-29,,,,,
2012-04-01,28.0,28.200000762939453,27.799999237060547,28.100000381469727,470194.0
2012-04-02,28.399999618530273,29.200000762939453,28.200000762939453,28.899999618530273,1355008.0
2012-04-03,28.799999237060547,29.799999237060547,28.799999237060547,29.399999618530273,1162925.0
2012-04-04,29.299999237060547,29.700000762939453,28.799999237060547,29.0,866978.0
2012-04-05,,,,,
2012-04-08,29.200000762939453,29.399999618530273,27.200000762939453,29.200000762939453,715220.0
2012-04-09,29.0,29.100000381469727,28.299999237060547,28.799999237060547,437432.0
2012-04-10,28.799999237060547,29.0,27.700000762939453,28.0,601700.0
2012-04-11,28.0,29.5,27.5,29.5,946250.0
2012-04-12,,,,,
2012-04-15,28.600000381469727,28.700000762939453,28.0,28.299999237060547,457287.0
2012-04-16,28.100000381469727,28.200000762939453,26.299999237060547,26.600000381469727,736321.0
2012-04-17,27.0,27.299999237060547,26.399999618530273,26.700000762939453,865458.0
2012-04-18,26.799999237060547,27.0,26.200000762939453,26.5,557571.0
2012-04-19,,,,,
2012-04-22,26.899999618530273,27.100000381469727,26.5,26.799999237060547,374499.0
2012-04-23,26.600000381469727,27.399999618530273,26.5,26.700000762939453,306821.0
2012-04-24,27.0,27.100000381469727,26.200000762939453,26.600000381469727,254984.0
2012-04-25,26.700000762939453,26.799999237060547,26.5,26.700000762939453,315047.0
2012-04-26,,,,,
2012-04-29,26.799999237060547,26.799999237060547,26.399999618530273,26.5,240634.0
2012-04-30,26.5,26.600000381469727,26.200000762939453,26.5,160306.0
2012-05-01,26.5,26.600000381469727,26.200000762939453,26.299999237060547,245917.0
2012-05-02,26.399999618530273,26.600000381469727,26.299999237060547,26.299999237060547,171214.0
2012-05-03,,,,,
2012-05-06,26.0,26.100000381469727,25.700000762939453,25.899999618530273,145674.0
2012-05-07,25.700000762939453,25.700000762939453,25.399999618530273,25.700000762939453,125163.0
2012-05-08,25.799999237060547,25.899999618530273,25.600000381469727,25.700000762939453,92758.0
2012-05-09,25.600000381469727,25.600000381469727,24.75,24.75,207755.0
2012-05-10,24.75,24.75,24.75,24.75,0.0
2012-05-13,24.600000381469727,24.600000381469727,23.950000762939453,24.0,155488.0
2012-05-14,24.0,24.100000381469727,23.75,23.75,150766.0
2012-05-15,24.100000381469727,24.299999237060547,23.899999618530273,23.899999618530273,78144.0
2012-05-16,23.899999618530273,23.899999618530273,23.600000381469727,23.899999618530273,73688.0
2012-05-17,,,,,
2012-05-20,23.700000762939453,23.950000762939453,23.649999618530273,23.649999618530273,57312.0
2012-05-21,24.0,24.200000762939453,24.0,24.0,110622.0
2012-05-22,24.200000762939453,24.299999237060547,24.149999618530273,24.200000762939453,135716.0
2012-05-23,24.100000381469727,24.399999618530273,23.799999237060547,24.0,155953.0
2012-05-24,,,,,
2012-05-27,24.0,24.0,23.75,23.799999237060547,58886.0
2012-05-28,23.850000381469727,24.200000762939453,23.850000381469727,23.950000762939453,126948.0
2012-05-29,24.149999618530273,24.149999618530273,23.899999618530273,24.0,50144.0
2012-05-30,23.799999237060547,24.0,23.5,23.600000381469727,80625.0
2012-05-31,,,,,
2012-06-03,22.5,22.700000762939453,22.299999237060547,22.600000381469727,169548.0
2012-06-04,22.450000762939453,22.450000762939453,22.25,22.350000381469727,216568.0
2012-06-05,22.399999618530273,22.450000762939453,22.25,22.299999237060547,98767.0
2012-06-06,22.350000381469727,22.450000762939453,21.649999618530273,22.0,114066.0
2012-06-07,,,,,
2012-06-10,22.0,22.100000381469727,21.799999237060547,22.100000381469727,35482.0
2012-06-11,22.25,23.0,22.25,22.299999237060547,360302.0
2012-06-12,22.299999237060547,22.299999237060547,22.100000381469727,22.25,111068.0
2012-06-13,22.350000381469727,22.350000381469727,22.200000762939453,22.25,93456.0
2012-06-14,,,,,
2012-06-17,22.100000381469727,22.5,22.100000381469727,22.399999618530273,91341.0
2012-06-18,22.5,22.649999618530273,22.399999618530273,22.649999618530273,129543.0
2012-06-19,22.5,22.899999618530273,22.5,22.649999618530273,336454.0
2012-06-20,22.899999618530273,22.899999618530273,22.649999618530273,22.649999618530273,204049.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0.0
2012-06-26,22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0.0
2012-06-27,22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0.0
2012-06-28,22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0.0
2012-07-01,22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0.0
2012-07-02,22.0,22.5,22.0,22.5,125950.0
2012-07-03,22.5,22.700000762939453,22.299999237060547,22.5,273873.0
2012-07-04,22.399999618530273,22.5,22.200000762939453,22.399999618530273,322521.0
2012-07-05,,,,,
2012-07-08,22.450000762939453,22.549999237060547,22.350000381469727,22.5,166803.0
2012-07-09,22.450000762939453,22.450000762939453,22.049999237060547,22.100000381469727,101213.0
2012-07-10,22.049999237060547,22.149999618530273,21.899999618530273,22.0,89821.0
2012-07-11,22.0,22.0,21.600000381469727,21.899999618530273,82307.0
2012-07-12,,,,,
2012-07-15,22.200000762939453,22.200000762939453,21.700000762939453,21.899999618530273,97564.0
2012-07-16,21.899999618530273,21.899999618530273,21.799999237060547,21.799999237060547,30897.0
2012-07-17,21.799999237060547,21.899999618530273,21.600000381469727,21.899999618530273,46348.0
2012-07-18,21.100000381469727,21.600000381469727,21.100000381469727,21.200000762939453,216357.0
2012-07-19,,,,,
2012-07-22,20.950000762939453,21.25,20.799999237060547,21.200000762939453,137353.0
2012-07-23,21.0,21.100000381469727,20.700000762939453,20.700000762939453,125177.0
2012-07-24,20.700000762939453,21.0,20.700000762939453,21.0,94922.0
2012-07-25,21.0,21.100000381469727,20.799999237060547,20.850000381469727,41328.0
2012-07-26,,,,,
2012-07-29,21.049999237060547,21.75,21.049999237060547,21.75,122931.0
2012-07-30,22.0,22.200000762939453,21.899999618530273,22.049999237060547,197621.0
2012-07-31,22.049999237060547,24.049999237060547,22.049999237060547,23.5,780403.0
2012-08-01,23.5,24.0,23.049999237060547,23.5,374848.0
2012-08-02,,,,,
2012-08-05,23.399999618530273,23.700000762939453,22.899999618530273,23.100000381469727,508419.0
2012-08-06,23.149999618530273,23.299999237060547,23.0,23.149999618530273,169911.0
2012-08-07,23.100000381469727,24.100000381469727,23.0,23.25,754951.0
2012-08-08,23.149999618530273,23.5,23.0,23.399999618530273,348543.0
2012-08-09,,,,,
2012-08-12,23.049999237060547,23.25,23.0,23.049999237060547,113945.0
2012-08-13,23.100000381469727,23.100000381469727,22.899999618530273,22.950000762939453,79107.0
2012-08-14,22.899999618530273,23.549999237060547,22.75,23.549999237060547,167789.0
2012-08-15,23.799999237060547,24.5,23.450000762939453,23.450000762939453,673723.0
2012-08-16,,,,,
2012-08-19,23.450000762939453,23.450000762939453,23.450000762939453,23.450000762939453,0.0
2012-08-23,23.450000762939453,23.450000762939453,23.450000762939453,23.450000762939453,0.0
2012-08-26,24.5,24.5,24.200000762939453,24.350000381469727,330860.0
2012-08-27,24.399999618530273,24.450000762939453,24.200000762939453,24.299999237060547,242396.0
2012-08-28,24.25,24.399999618530273,24.25,24.350000381469727,130170.0
2012-08-29,24.299999237060547,24.399999618530273,24.25,24.350000381469727,108244.0
2012-08-30,,,,,
2012-09-02,24.799999237060547,25.100000381469727,24.700000762939453,24.899999618530273,438965.0
2012-09-03,25.0,25.100000381469727,24.700000762939453,24.850000381469727,279822.0
2012-09-04,24.799999237060547,24.899999618530273,24.450000762939453,24.600000381469727,192955.0
2012-09-05,,,,,
2012-09-06,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,0.0
2012-09-09,24.649999618530273,24.899999618530273,24.5,24.799999237060547,158723.0
2012-09-10,24.799999237060547,25.0,24.600000381469727,25.0,279923.0
2012-09-11,25.0,26.5,25.0,25.899999618530273,634478.0
2012-09-12,26.0,26.299999237060547,25.799999237060547,26.0,301078.0
2012-09-13,,,,,
2012-09-16,26.200000762939453,26.5,26.0,26.100000381469727,250444.0
2012-09-17,26.100000381469727,26.200000762939453,25.899999618530273,26.100000381469727,248617.0
2012-09-18,25.899999618530273,26.299999237060547,25.899999618530273,26.299999237060547,382005.0
2012-09-19,26.299999237060547,26.5,26.0,26.0,228139.0
2012-09-20,,,,,
2012-09-24,26.5,26.799999237060547,26.100000381469727,26.399999618530273,765450.0
2012-09-25,26.399999618530273,26.5,25.200000762939453,25.700000762939453,631902.0
2012-09-26,25.700000762939453,25.799999237060547,24.649999618530273,24.700000762939453,540627.0
2012-09-27,,,,,
2012-09-30,24.149999618530273,24.25,23.700000762939453,24.0,307271.0
2012-10-01,24.100000381469727,24.450000762939453,24.049999237060547,24.149999618530273,349984.0
2012-10-02,24.299999237060547,24.799999237060547,24.200000762939453,24.75,492793.0
2012-10-03,24.799999237060547,25.0,24.399999618530273,24.649999618530273,418184.0
2012-10-04,,,,,
2012-10-07,24.600000381469727,24.600000381469727,24.100000381469727,24.399999618530273,94503.0
2012-10-08,24.25,24.299999237060547,24.100000381469727,24.299999237060547,75689.0
2012-10-09,24.299999237060547,24.5,24.100000381469727,24.299999237060547,102690.0
2012-10-10,24.299999237060547,24.5,24.299999237060547,24.399999618530273,81270.0
2012-10-11,,,,,
2012-10-14,23.75,24.799999237060547,23.75,24.200000762939453,108463.0
2012-10-15,24.0,24.299999237060547,24.0,24.299999237060547,133734.0
2012-10-16,24.049999237060547,24.25,23.950000762939453,24.0,155508.0
2012-10-17,24.100000381469727,24.850000381469727,24.100000381469727,24.700000762939453,289269.0
2012-10-18,,,,,
2012-10-21,25.200000762939453,26.0,24.899999618530273,26.0,625616.0
2012-10-22,25.700000762939453,26.5,25.399999618530273,26.399999618530273,385049.0
2012-10-23,26.100000381469727,26.200000762939453,25.700000762939453,25.700000762939453,90409.0
2012-10-24,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2012-10-25,,,,,
2012-10-28,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2012-11-01,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2012-11-04,25.399999618530273,25.600000381469727,25.100000381469727,25.299999237060547,215058.0
2012-11-05,25.299999237060547,25.799999237060547,24.899999618530273,25.299999237060547,745383.0
2012-11-06,25.200000762939453,25.899999618530273,25.200000762939453,25.899999618530273,285439.0
2012-11-07,25.799999237060547,25.799999237060547,25.299999237060547,25.700000762939453,343235.0
2012-11-08,,,,,
2012-11-11,25.299999237060547,26.299999237060547,25.299999237060547,26.100000381469727,519924.0
2012-11-12,26.299999237060547,26.5,25.799999237060547,26.0,385928.0
2012-11-13,26.0,26.100000381469727,25.5,25.799999237060547,249959.0
2012-11-14,26.0,26.100000381469727,25.600000381469727,25.799999237060547,145979.0
2012-11-15,,,,,
2012-11-18,25.799999237060547,25.799999237060547,25.399999618530273,25.399999618530273,124772.0
2012-11-19,25.5,25.5,24.25,24.549999237060547,214221.0
2012-11-20,24.850000381469727,24.899999618530273,24.399999618530273,24.5,163627.0
2012-11-21,24.399999618530273,24.649999618530273,24.100000381469727,24.149999618530273,143047.0
2012-11-22,,,,,
2012-11-25,24.700000762939453,24.700000762939453,23.600000381469727,24.0,189044.0
2012-11-26,24.100000381469727,24.200000762939453,23.0,24.200000762939453,172709.0
2012-11-27,24.0,24.0,23.600000381469727,23.850000381469727,177620.0
2012-11-28,23.75,24.399999618530273,23.700000762939453,24.149999618530273,135904.0
2012-11-29,,,,,
2012-12-02,24.149999618530273,24.149999618530273,24.149999618530273,24.149999618530273,0.0
2012-12-03,24.450000762939453,24.75,24.399999618530273,24.75,139858.0
2012-12-04,24.600000381469727,25.0,24.5,25.0,138824.0
2012-12-05,25.899999618530273,26.0,25.200000762939453,25.200000762939453,259249.0
2012-12-06,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
2012-12-09,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
2012-12-10,24.899999618530273,26.600000381469727,24.799999237060547,25.700000762939453,845332.0
2012-12-11,25.600000381469727,26.100000381469727,25.299999237060547,25.600000381469727,373866.0
2012-12-12,25.5,25.700000762939453,25.399999618530273,25.600000381469727,206402.0
2012-12-13,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
2012-12-16,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
2012-12-17,25.700000762939453,25.799999237060547,25.200000762939453,25.799999237060547,60422.0
2012-12-18,26.200000762939453,26.299999237060547,25.799999237060547,25.899999618530273,135709.0
2012-12-19,25.799999237060547,26.100000381469727,25.700000762939453,26.0,154180.0
2012-12-20,26.0,26.0,26.0,26.0,0.0
2012-12-23,26.0,26.0,26.0,26.0,0.0
2012-12-24,25.399999618530273,26.0,25.299999237060547,25.700000762939453,580523.0
2012-12-25,25.899999618530273,26.200000762939453,25.700000762939453,25.899999618530273,278594.0
2012-12-26,25.799999237060547,26.0,25.700000762939453,26.0,180074.0
2012-12-27,26.0,26.0,26.0,26.0,0.0
2012-12-30,26.0,26.0,26.0,26.0,0.0
2012-12-31,25.399999618530273,25.399999618530273,25.100000381469727,25.299999237060547,136265.0
2013-01-01,25.600000381469727,26.100000381469727,25.399999618530273,25.600000381469727,216407.0
2013-01-02,25.600000381469727,26.0,25.5,26.0,118246.0
2013-01-03,26.0,26.0,26.0,26.0,0.0
2013-01-06,26.0,26.0,26.0,26.0,0.0
2013-01-07,27.100000381469727,27.399999618530273,26.899999618530273,27.100000381469727,424660.0
2013-01-08,27.0,27.600000381469727,26.700000762939453,27.100000381469727,703350.0
2013-01-09,27.299999237060547,27.399999618530273,26.799999237060547,26.899999618530273,399422.0
2013-01-10,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2013-01-13,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2013-01-14,26.799999237060547,27.100000381469727,26.700000762939453,26.799999237060547,210186.0
2013-01-15,26.600000381469727,26.899999618530273,26.399999618530273,26.700000762939453,261127.0
2013-01-16,26.5,26.5,26.200000762939453,26.5,177941.0
2013-01-17,26.5,26.5,26.5,26.5,0.0
2013-01-20,26.5,26.5,26.5,26.5,0.0
2013-01-21,26.0,26.700000762939453,26.0,26.200000762939453,303817.0
2013-01-22,26.299999237060547,26.399999618530273,26.0,26.299999237060547,155489.0
2013-01-23,26.100000381469727,26.299999237060547,25.600000381469727,25.700000762939453,275027.0
2013-01-24,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
2013-01-27,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
2013-01-28,25.399999618530273,25.799999237060547,25.299999237060547,25.700000762939453,704859.0
2013-01-29,25.700000762939453,25.700000762939453,25.399999618530273,25.600000381469727,174845.0
2013-01-30,25.600000381469727,26.0,25.399999618530273,26.0,311664.0
2013-01-31,26.0,26.0,26.0,26.0,0.0
2013-02-03,26.0,26.0,26.0,26.0,0.0
2013-02-04,25.299999237060547,25.399999618530273,24.799999237060547,24.899999618530273,241445.0
2013-02-05,24.700000762939453,24.899999618530273,24.600000381469727,24.850000381469727,143162.0
2013-02-06,25.0,25.0,24.5,24.600000381469727,156655.0
2013-02-07,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,0.0
2013-02-10,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,0.0
2013-02-11,24.600000381469727,24.799999237060547,24.5,24.549999237060547,114306.0
2013-02-12,24.600000381469727,24.899999618530273,24.600000381469727,24.75,155765.0
2013-02-13,24.700000762939453,24.799999237060547,24.399999618530273,24.649999618530273,75188.0
2013-02-14,24.649999618530273,24.649999618530273,24.649999618530273,24.649999618530273,0.0
2013-02-17,24.649999618530273,24.649999618530273,24.649999618530273,24.649999618530273,0.0
2013-02-18,24.700000762939453,24.700000762939453,24.450000762939453,24.600000381469727,61902.0
2013-02-19,24.649999618530273,24.649999618530273,24.200000762939453,24.5,110541.0
2013-02-20,24.600000381469727,24.600000381469727,24.450000762939453,24.5,73160.0
2013-02-21,24.5,24.5,24.5,24.5,0.0
2013-02-24,24.5,24.5,24.5,24.5,0.0
2013-02-25,24.600000381469727,25.799999237060547,24.600000381469727,25.799999237060547,1238979.0
2013-02-26,25.899999618530273,25.899999618530273,25.200000762939453,25.200000762939453,282720.0
2013-02-27,25.399999618530273,25.799999237060547,25.299999237060547,25.399999618530273,208041.0
2013-02-28,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
2013-03-03,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
2013-03-04,25.299999237060547,25.5,25.0,25.100000381469727,167150.0
2013-03-05,25.5,25.799999237060547,25.0,25.299999237060547,154469.0
2013-03-06,25.299999237060547,25.700000762939453,25.200000762939453,25.200000762939453,169107.0
2013-03-07,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
2013-03-10,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
2013-03-11,25.5,25.700000762939453,25.299999237060547,25.5,237695.0
2013-03-12,25.399999618530273,25.600000381469727,25.100000381469727,25.100000381469727,194162.0
2013-03-13,25.299999237060547,25.5,25.200000762939453,25.399999618530273,80908.0
2013-03-14,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
2013-03-17,25.5,25.799999237060547,25.399999618530273,25.600000381469727,198298.0
2013-03-18,25.5,25.5,25.200000762939453,25.299999237060547,195222.0
2013-03-19,25.299999237060547,25.399999618530273,25.299999237060547,25.399999618530273,92343.0
2013-03-20,25.299999237060547,25.399999618530273,25.200000762939453,25.399999618530273,153957.0
2013-03-21,,,,,
2013-03-24,25.700000762939453,25.799999237060547,25.5,25.5,297471.0
2013-03-25,25.600000381469727,25.899999618530273,25.5,25.799999237060547,176841.0
2013-03-26,25.799999237060547,26.200000762939453,25.700000762939453,25.799999237060547,234669.0
2013-03-27,25.700000762939453,26.0,25.600000381469727,25.799999237060547,106103.0
2013-03-28,,,,,
2013-03-31,25.700000762939453,25.799999237060547,25.5,25.799999237060547,66033.0
2013-04-01,25.600000381469727,25.799999237060547,25.600000381469727,25.600000381469727,63984.0
2013-04-02,25.700000762939453,26.100000381469727,25.5,26.100000381469727,153200.0
2013-04-03,26.200000762939453,26.399999618530273,26.100000381469727,26.100000381469727,400013.0
2013-04-04,,,,,
2013-04-07,25.200000762939453,25.399999618530273,25.200000762939453,25.299999237060547,98385.0
2013-04-08,25.299999237060547,25.700000762939453,25.100000381469727,25.5,297121.0
2013-04-09,25.600000381469727,26.399999618530273,25.399999618530273,26.0,698090.0
2013-04-10,26.100000381469727,26.600000381469727,26.0,26.100000381469727,269757.0
2013-04-11,,,,,
2013-04-14,25.799999237060547,26.0,25.700000762939453,25.799999237060547,219492.0
2013-04-15,25.799999237060547,25.799999237060547,25.5,25.5,132163.0
2013-04-16,25.5,25.600000381469727,25.399999618530273,25.5,146684.0
2013-04-17,25.700000762939453,26.200000762939453,25.5,25.899999618530273,378629.0
2013-04-18,,,,,
2013-04-21,25.899999618530273,26.200000762939453,25.799999237060547,26.200000762939453,297522.0
2013-04-22,26.399999618530273,27.5,26.399999618530273,27.200000762939453,1494060.0
2013-04-23,27.200000762939453,27.200000762939453,26.899999618530273,27.100000381469727,276658.0
2013-04-24,27.0,27.100000381469727,26.700000762939453,26.899999618530273,190864.0
2013-04-25,,,,,
2013-04-28,26.899999618530273,26.899999618530273,26.399999618530273,26.600000381469727,183644.0
2013-04-29,26.799999237060547,26.799999237060547,26.600000381469727,26.700000762939453,111482.0
2013-04-30,26.799999237060547,27.200000762939453,26.799999237060547,27.100000381469727,388438.0
2013-05-01,27.0,27.100000381469727,26.799999237060547,26.799999237060547,154173.0
2013-05-02,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0
2013-05-05,27.700000762939453,27.799999237060547,27.0,27.0,458572.0
2013-05-06,27.100000381469727,27.200000762939453,26.899999618530273,27.0,214602.0
2013-05-07,27.0,27.200000762939453,26.700000762939453,26.799999237060547,103614.0
2013-05-08,26.899999618530273,27.100000381469727,26.899999618530273,26.899999618530273,97314.0
2013-05-09,,,,,
2013-05-12,27.0,27.0,26.799999237060547,26.799999237060547,81226.0
2013-05-13,26.700000762939453,26.700000762939453,26.100000381469727,26.600000381469727,146247.0
2013-05-14,26.700000762939453,26.799999237060547,26.299999237060547,26.299999237060547,104019.0
2013-05-15,26.299999237060547,26.399999618530273,25.200000762939453,26.100000381469727,204958.0
2013-05-16,,,,,
2013-05-19,26.299999237060547,26.399999618530273,26.0,26.299999237060547,295545.0
2013-05-20,26.299999237060547,26.399999618530273,26.0,26.399999618530273,148299.0
2013-05-21,26.299999237060547,26.399999618530273,26.200000762939453,26.399999618530273,113468.0
2013-05-22,26.299999237060547,26.5,26.100000381469727,26.5,198425.0
2013-05-23,,,,,
2013-05-26,26.200000762939453,26.299999237060547,25.899999618530273,26.0,223119.0
2013-05-27,26.100000381469727,27.0,25.799999237060547,26.5,1243720.0
2013-05-28,26.299999237060547,26.5,26.200000762939453,26.399999618530273,549231.0
2013-05-29,26.399999618530273,26.5,26.0,26.100000381469727,430898.0
2013-05-30,,,,,
2013-06-02,26.0,26.0,25.799999237060547,25.899999618530273,211260.0
2013-06-03,25.899999618530273,26.100000381469727,25.799999237060547,26.100000381469727,223567.0
2013-06-04,26.100000381469727,26.200000762939453,25.700000762939453,25.799999237060547,424741.0
2013-06-05,25.899999618530273,26.200000762939453,25.799999237060547,25.899999618530273,266871.0
2013-06-06,,,,,
2013-06-09,26.0,26.100000381469727,25.899999618530273,26.0,160845.0
2013-06-10,26.0,26.0,25.5,25.799999237060547,225117.0
2013-06-11,25.700000762939453,25.899999618530273,25.700000762939453,25.799999237060547,128302.0
2013-06-12,25.799999237060547,26.0,25.700000762939453,26.0,98934.0
2013-06-13,,,,,
2013-06-16,24.950000762939453,25.200000762939453,24.549999237060547,24.600000381469727,758530.0
2013-06-17,24.850000381469727,25.0,24.649999618530273,25.0,424970.0
2013-06-18,25.0,25.100000381469727,24.850000381469727,24.850000381469727,167301.0
2013-06-19,24.950000762939453,25.0,24.850000381469727,24.950000762939453,64896.0
2013-06-20,,,,,
2013-06-23,25.299999237060547,25.600000381469727,25.100000381469727,25.299999237060547,422053.0
2013-06-24,25.399999618530273,25.399999618530273,25.100000381469727,25.200000762939453,280336.0
2013-06-25,25.100000381469727,25.5,25.0,25.399999618530273,146416.0
2013-06-26,25.399999618530273,25.600000381469727,25.299999237060547,25.5,260998.0
2013-06-27,25.5,25.5,25.5,25.5,0.0
2013-06-30,25.299999237060547,26.200000762939453,25.299999237060547,25.899999618530273,459369.0
2013-07-01,26.200000762939453,27.200000762939453,26.200000762939453,27.100000381469727,1663587.0
2013-07-02,27.100000381469727,27.100000381469727,26.5,26.700000762939453,593328.0
2013-07-03,26.5,26.700000762939453,26.299999237060547,26.5,329559.0
2013-07-04,26.5,26.5,26.5,26.5,0.0
2013-07-07,27.0,27.899999618530273,26.899999618530273,27.5,1048625.0
2013-07-08,27.5,27.600000381469727,26.399999618530273,26.5,1158707.0
2013-07-09,26.700000762939453,26.899999618530273,26.299999237060547,26.399999618530273,453622.0
2013-07-10,26.600000381469727,27.399999618530273,26.5,27.200000762939453,1086622.0
2013-07-11,,,,,
2013-07-14,27.0,27.700000762939453,26.799999237060547,27.600000381469727,886632.0
2013-07-15,27.700000762939453,28.5,27.700000762939453,27.700000762939453,2135272.0
2013-07-16,28.0,28.200000762939453,27.5,27.899999618530273,1088854.0
2013-07-17,28.0,28.0,27.600000381469727,27.700000762939453,705429.0
2013-07-18,,,,,
2013-07-21,26.700000762939453,27.299999237060547,26.399999618530273,27.100000381469727,281579.0
2013-07-22,27.200000762939453,27.700000762939453,27.200000762939453,27.5,435543.0
2013-07-23,27.5,27.600000381469727,27.100000381469727,27.100000381469727,550906.0
2013-07-24,27.299999237060547,27.5,26.899999618530273,27.200000762939453,391799.0
2013-07-25,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
2013-07-28,26.899999618530273,26.899999618530273,26.600000381469727,26.899999618530273,256055.0
2013-07-29,26.899999618530273,27.299999237060547,26.700000762939453,27.200000762939453,471631.0
2013-07-30,27.200000762939453,27.399999618530273,27.100000381469727,27.200000762939453,236217.0
2013-07-31,27.299999237060547,27.5,27.0,27.100000381469727,453996.0
2013-08-01,27.100000381469727,27.299999237060547,27.0,27.200000762939453,197348.0
2013-08-04,27.399999618530273,27.399999618530273,27.100000381469727,27.299999237060547,112198.0
2013-08-05,27.100000381469727,27.700000762939453,27.100000381469727,27.5,498592.0
2013-08-11,27.5,27.5,27.5,27.5,0.0
2013-08-13,27.700000762939453,27.899999618530273,27.399999618530273,27.700000762939453,389037.0
2013-08-14,27.600000381469727,28.299999237060547,27.600000381469727,28.200000762939453,497914.0
2013-08-15,28.299999237060547,29.799999237060547,28.100000381469727,28.899999618530273,1509902.0
2013-08-18,,,,,
2013-08-19,28.799999237060547,29.100000381469727,28.799999237060547,28.899999618530273,218916.0
2013-08-20,29.0,29.200000762939453,28.799999237060547,28.899999618530273,175338.0
2013-08-21,28.799999237060547,29.100000381469727,28.799999237060547,29.100000381469727,200357.0
2013-08-22,29.0,29.0,28.799999237060547,29.0,148220.0
2013-08-25,29.0,29.100000381469727,28.100000381469727,28.299999237060547,372879.0
2013-08-26,28.399999618530273,28.799999237060547,28.200000762939453,28.399999618530273,177747.0
2013-08-27,28.100000381469727,28.200000762939453,26.200000762939453,26.700000762939453,789249.0
2013-08-28,26.5,27.5,26.200000762939453,27.200000762939453,157948.0
2013-08-29,27.299999237060547,27.5,26.799999237060547,26.899999618530273,212381.0
2013-09-01,27.299999237060547,27.5,27.200000762939453,27.299999237060547,142714.0
2013-09-02,27.399999618530273,27.399999618530273,27.0,27.299999237060547,157844.0
2013-09-03,27.299999237060547,27.399999618530273,26.700000762939453,26.899999618530273,129497.0
2013-09-04,26.700000762939453,26.799999237060547,26.5,26.600000381469727,86601.0
2013-09-05,26.399999618530273,26.600000381469727,26.0,26.399999618530273,88861.0
2013-09-08,26.5,26.700000762939453,25.700000762939453,26.0,193136.0
2013-09-09,26.0,26.100000381469727,25.600000381469727,26.100000381469727,199565.0
2013-09-10,26.700000762939453,27.299999237060547,26.700000762939453,27.0,531926.0
2013-09-11,27.0,28.0,26.600000381469727,27.299999237060547,464140.0
2013-09-12,27.299999237060547,28.100000381469727,27.299999237060547,27.899999618530273,616577.0
2013-09-15,28.299999237060547,28.5,27.799999237060547,27.899999618530273,972018.0
2013-09-16,28.0,28.399999618530273,27.899999618530273,28.299999237060547,368920.0
2013-09-17,28.399999618530273,28.600000381469727,28.0,28.600000381469727,467307.0
2013-09-18,28.5,29.100000381469727,28.399999618530273,28.700000762939453,551605.0
2013-09-19,29.0,29.100000381469727,28.600000381469727,28.600000381469727,282521.0
2013-09-24,28.700000762939453,30.0,28.700000762939453,29.899999618530273,1491784.0
2013-09-25,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
2013-09-26,30.5,30.700000762939453,29.799999237060547,29.799999237060547,488351.0
2013-09-29,29.799999237060547,30.5,29.5,30.100000381469727,170690.0
2013-09-30,30.299999237060547,30.299999237060547,29.899999618530273,30.0,263031.0
2013-10-01,29.899999618530273,30.299999237060547,29.799999237060547,30.100000381469727,194603.0
2013-10-02,30.200000762939453,30.299999237060547,29.799999237060547,29.899999618530273,109418.0
2013-10-03,30.100000381469727,30.100000381469727,29.700000762939453,29.700000762939453,73172.0
2013-10-06,29.700000762939453,29.799999237060547,28.899999618530273,29.200000762939453,333321.0
2013-10-07,29.200000762939453,29.899999618530273,29.0,29.200000762939453,179808.0
2013-10-08,29.299999237060547,29.899999618530273,29.200000762939453,29.5,242916.0
2013-10-09,29.399999618530273,29.799999237060547,29.299999237060547,29.5,261996.0
2013-10-10,29.5,29.600000381469727,29.299999237060547,29.399999618530273,126488.0
2013-10-13,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
2013-10-20,29.799999237060547,29.899999618530273,29.600000381469727,29.600000381469727,201411.0
2013-10-21,29.799999237060547,30.399999618530273,29.5,30.200000762939453,178627.0
2013-10-22,30.299999237060547,30.600000381469727,29.5,29.799999237060547,285549.0
2013-10-23,29.600000381469727,30.200000762939453,29.399999618530273,30.100000381469727,177517.0
2013-10-24,30.100000381469727,30.299999237060547,30.0,30.100000381469727,160068.0
2013-10-27,30.299999237060547,30.299999237060547,30.0,30.100000381469727,342853.0
2013-10-28,30.200000762939453,30.200000762939453,29.700000762939453,30.0,298445.0
2013-10-29,29.799999237060547,29.899999618530273,29.700000762939453,29.899999618530273,124203.0
2013-10-30,30.399999618530273,30.700000762939453,30.0,30.100000381469727,502877.0
2013-10-31,30.0,30.200000762939453,29.899999618530273,30.0,114777.0
2013-11-03,30.0,30.5,29.899999618530273,30.0,652131.0
2013-11-04,30.100000381469727,30.399999618530273,30.0,30.100000381469727,242182.0
2013-11-05,30.100000381469727,30.299999237060547,30.0,30.100000381469727,165875.0
2013-11-06,30.200000762939453,30.299999237060547,30.100000381469727,30.100000381469727,233839.0
2013-11-07,30.299999237060547,30.399999618530273,30.100000381469727,30.299999237060547,124017.0
2013-11-10,30.299999237060547,31.200000762939453,30.200000762939453,31.0,452410.0
2013-11-11,31.0,31.5,30.899999618530273,31.0,421341.0
2013-11-12,31.0,31.399999618530273,30.899999618530273,30.899999618530273,424001.0
2013-11-13,30.899999618530273,31.200000762939453,30.799999237060547,31.200000762939453,176184.0
2013-11-14,31.0,32.0,31.0,31.700000762939453,344982.0
2013-11-17,31.799999237060547,32.20000076293945,31.700000762939453,32.0,276896.0
2013-11-18,32.0,32.70000076293945,31.700000762939453,32.29999923706055,347773.0
2013-11-19,32.0,32.20000076293945,32.0,32.0,91827.0
2013-11-20,32.0,33.099998474121094,32.0,33.0,540585.0
2013-11-21,33.20000076293945,33.20000076293945,32.400001525878906,33.0,340832.0
2013-11-24,33.0,33.29999923706055,32.599998474121094,32.70000076293945,342468.0
2013-11-25,32.70000076293945,32.70000076293945,32.400001525878906,32.400001525878906,88345.0
2013-11-26,32.79999923706055,33.0,32.5,32.70000076293945,358365.0
2013-11-27,32.70000076293945,33.0,32.70000076293945,32.900001525878906,53448.0
2013-11-28,32.79999923706055,33.400001525878906,32.599998474121094,33.0,356080.0
2013-12-01,33.099998474121094,33.70000076293945,33.0,33.400001525878906,291843.0
2013-12-02,33.900001525878906,34.900001525878906,33.599998474121094,34.70000076293945,674536.0
2013-12-03,34.900001525878906,35.400001525878906,34.0,34.70000076293945,755817.0
2013-12-04,34.79999923706055,35.099998474121094,34.0,34.20000076293945,283794.0
2013-12-05,34.099998474121094,35.400001525878906,34.0,35.400001525878906,318295.0
2013-12-08,35.5,35.900001525878906,34.900001525878906,35.70000076293945,363015.0
2013-12-09,35.599998474121094,36.0,35.29999923706055,35.29999923706055,166735.0
2013-12-10,35.29999923706055,35.900001525878906,35.099998474121094,35.400001525878906,279541.0
2013-12-11,35.0,36.599998474121094,35.0,36.29999923706055,729259.0
2013-12-12,36.0,36.0,35.400001525878906,35.400001525878906,174406.0
2013-12-15,35.400001525878906,36.400001525878906,35.400001525878906,36.0,138474.0
2013-12-16,36.29999923706055,36.29999923706055,35.599998474121094,35.79999923706055,53489.0
2013-12-17,35.79999923706055,36.0,35.599998474121094,35.70000076293945,19795.0
2013-12-18,35.599998474121094,36.5,35.599998474121094,36.0,396634.0
2013-12-19,35.79999923706055,36.20000076293945,35.29999923706055,35.400001525878906,181208.0
2013-12-22,35.5,36.0,35.5,35.900001525878906,136126.0
2013-12-23,35.900001525878906,35.900001525878906,35.5,35.5,78037.0
2013-12-24,35.599998474121094,35.599998474121094,34.5,34.5,67137.0
2013-12-25,34.79999923706055,34.79999923706055,34.0,34.0,77390.0
2013-12-26,34.0,34.400001525878906,33.79999923706055,34.20000076293945,119061.0
2013-12-29,34.400001525878906,34.599998474121094,34.29999923706055,34.5,190125.0
2013-12-30,34.599998474121094,35.20000076293945,34.29999923706055,35.0,49105.0
2013-12-31,35.70000076293945,36.20000076293945,35.400001525878906,35.5,194741.0
2014-01-01,35.5,36.29999923706055,35.5,35.900001525878906,181395.0
2014-01-02,35.599998474121094,35.900001525878906,34.400001525878906,35.5,309252.0
2014-01-05,35.599998474121094,36.900001525878906,35.599998474121094,36.70000076293945,594527.0
2014-01-06,36.70000076293945,36.900001525878906,35.900001525878906,36.0,153384.0
2014-01-07,35.900001525878906,36.20000076293945,35.70000076293945,36.0,66432.0
2014-01-08,35.79999923706055,36.5,35.79999923706055,36.20000076293945,137441.0
2014-01-09,36.400001525878906,36.900001525878906,36.099998474121094,36.900001525878906,146956.0
2014-01-12,37.0,37.0,36.5,36.79999923706055,125948.0
2014-01-13,36.5,36.5,36.29999923706055,36.400001525878906,44480.0
2014-01-14,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0
2014-01-15,36.5,36.5,36.20000076293945,36.20000076293945,60597.0
2014-01-16,36.099998474121094,36.099998474121094,34.79999923706055,34.900001525878906,260870.0
2014-01-19,34.900001525878906,34.900001525878906,34.5,34.900001525878906,98489.0
2014-01-20,34.79999923706055,34.79999923706055,34.29999923706055,34.400001525878906,66652.0
2014-01-21,34.400001525878906,34.400001525878906,34.0,34.20000076293945,48986.0
2014-01-22,34.20000076293945,34.79999923706055,34.0,34.400001525878906,93239.0
2014-01-23,34.29999923706055,34.5,34.20000076293945,34.29999923706055,45390.0
2014-01-26,34.20000076293945,34.20000076293945,32.79999923706055,33.099998474121094,573121.0
2014-01-27,33.20000076293945,33.29999923706055,30.899999618530273,31.0,940637.0
2014-01-28,31.299999237060547,31.600000381469727,31.299999237060547,31.5,193957.0
2014-01-29,31.600000381469727,32.20000076293945,31.5,31.899999618530273,181063.0
2014-01-30,31.299999237060547,33.5,31.299999237060547,33.29999923706055,740832.0
2014-02-02,33.599998474121094,36.29999923706055,33.400001525878906,35.099998474121094,609502.0
2014-02-03,35.099998474121094,36.0,35.099998474121094,35.70000076293945,206324.0
2014-02-04,35.0,35.79999923706055,35.0,35.599998474121094,147734.0
2014-02-05,35.5,36.0,35.400001525878906,36.0,232638.0
2014-02-06,36.099998474121094,36.70000076293945,35.900001525878906,36.400001525878906,231455.0
2014-02-09,36.5,37.5,36.29999923706055,37.400001525878906,413789.0
2014-02-10,37.400001525878906,38.0,36.70000076293945,36.70000076293945,464712.0
2014-02-11,36.900001525878906,38.20000076293945,36.900001525878906,37.29999923706055,419126.0
2014-02-12,37.20000076293945,38.20000076293945,37.099998474121094,37.20000076293945,227603.0
2014-02-13,37.400001525878906,37.70000076293945,37.20000076293945,37.5,136639.0
2014-02-16,37.400001525878906,37.5,36.599998474121094,37.0,396390.0
2014-02-17,37.0,37.0,36.29999923706055,36.599998474121094,218668.0
2014-02-18,36.900001525878906,36.900001525878906,36.5,36.5,87373.0
2014-02-19,36.400001525878906,37.0,36.0,36.79999923706055,264836.0
2014-02-20,36.79999923706055,38.5,36.79999923706055,38.400001525878906,463581.0
2014-02-23,38.400001525878906,38.5,38.0,38.20000076293945,86160.0
2014-02-24,38.400001525878906,38.5,38.099998474121094,38.099998474121094,36868.0
2014-02-25,38.099998474121094,38.099998474121094,37.79999923706055,38.0,71631.0
2014-02-26,38.0,38.5,37.900001525878906,37.900001525878906,76311.0
2014-02-27,38.0,38.099998474121094,37.79999923706055,37.79999923706055,24170.0
2014-03-02,38.0,38.0,37.0,37.0,104345.0
2014-03-03,37.0,37.29999923706055,35.5,35.79999923706055,363552.0
2014-03-04,36.0,38.20000076293945,36.0,38.099998474121094,243632.0
2014-03-05,38.20000076293945,38.599998474121094,36.0,37.0,436535.0
2014-03-06,37.20000076293945,37.599998474121094,37.099998474121094,37.5,243035.0
2014-03-09,37.20000076293945,38.70000076293945,37.20000076293945,38.5,163832.0
2014-03-10,38.5,38.900001525878906,38.0,38.5,347927.0
2014-03-11,38.5,38.599998474121094,38.0,38.29999923706055,104404.0
2014-03-12,38.20000076293945,38.29999923706055,37.79999923706055,38.29999923706055,45234.0
2014-03-13,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0.0
2014-03-16,38.0,38.0,37.5,37.900001525878906,27659.0
2014-03-17,37.900001525878906,38.20000076293945,37.70000076293945,37.70000076293945,41914.0
2014-03-18,37.79999923706055,38.20000076293945,37.599998474121094,38.20000076293945,107407.0
2014-03-19,38.20000076293945,38.5,37.900001525878906,38.20000076293945,128595.0
2014-03-20,38.5,38.5,37.599998474121094,37.79999923706055,70875.0
2014-03-23,37.79999923706055,38.0,37.599998474121094,37.900001525878906,99468.0
2014-03-24,37.79999923706055,38.20000076293945,37.599998474121094,38.0,83833.0
2014-03-25,38.099998474121094,38.20000076293945,37.79999923706055,38.099998474121094,93160.0
2014-03-26,38.0,38.0,37.70000076293945,37.70000076293945,107955.0
2014-03-27,37.79999923706055,37.79999923706055,37.599998474121094,37.599998474121094,75705.0
2014-03-30,37.70000076293945,37.70000076293945,36.900001525878906,37.0,128057.0
2014-03-31,37.099998474121094,37.5,36.900001525878906,37.5,112698.0
2014-04-01,36.900001525878906,37.20000076293945,36.900001525878906,37.20000076293945,89948.0
2014-04-02,37.0,37.099998474121094,37.0,37.099998474121094,83721.0
2014-04-03,37.099998474121094,37.70000076293945,37.099998474121094,37.20000076293945,189955.0
2014-04-06,37.20000076293945,37.29999923706055,36.599998474121094,36.79999923706055,179366.0
2014-04-07,37.099998474121094,37.099998474121094,36.5,36.79999923706055,218954.0
2014-04-08,36.900001525878906,37.099998474121094,36.70000076293945,37.0,159934.0
2014-04-09,37.0,38.099998474121094,36.70000076293945,37.099998474121094,399437.0
2014-04-10,37.29999923706055,37.79999923706055,37.099998474121094,37.599998474121094,267108.0
2014-04-13,37.70000076293945,39.099998474121094,37.0,38.79999923706055,240107.0
2014-04-14,38.79999923706055,41.29999923706055,38.79999923706055,41.0,708676.0
2014-04-15,41.20000076293945,41.29999923706055,39.0,40.0,445707.0
2014-04-16,40.0,40.29999923706055,39.20000076293945,39.599998474121094,121438.0
2014-04-17,39.5,40.20000076293945,39.099998474121094,40.0,135619.0
2014-04-20,39.5,41.0,39.5,39.900001525878906,485307.0
2014-04-21,40.099998474121094,40.099998474121094,39.0,39.0,230389.0
2014-04-22,38.79999923706055,38.79999923706055,38.0,38.099998474121094,234363.0
2014-04-23,38.099998474121094,38.20000076293945,37.599998474121094,37.70000076293945,199185.0
2014-04-24,37.599998474121094,37.79999923706055,37.29999923706055,37.29999923706055,134575.0
2014-04-27,37.29999923706055,37.5,37.20000076293945,37.29999923706055,134284.0
2014-04-28,37.400001525878906,38.0,37.400001525878906,37.900001525878906,162915.0
2014-04-29,37.900001525878906,38.099998474121094,37.400001525878906,37.5,202850.0
2014-04-30,37.5,37.70000076293945,37.29999923706055,37.599998474121094,116877.0
2014-05-01,37.70000076293945,37.900001525878906,37.29999923706055,37.400001525878906,296889.0
2014-05-04,37.5,37.599998474121094,36.900001525878906,37.0,558175.0
2014-05-05,37.0,37.29999923706055,36.79999923706055,37.099998474121094,428264.0
2014-05-06,37.099998474121094,37.20000076293945,36.70000076293945,36.79999923706055,272045.0
2014-05-07,36.79999923706055,37.0,36.70000076293945,36.79999923706055,202444.0
2014-05-08,36.900001525878906,38.70000076293945,36.900001525878906,37.79999923706055,951487.0
2014-05-11,38.20000076293945,39.599998474121094,38.20000076293945,39.5,1301696.0
2014-05-12,39.70000076293945,39.70000076293945,38.79999923706055,38.900001525878906,581627.0
2014-05-13,39.099998474121094,39.20000076293945,38.70000076293945,38.79999923706055,238193.0
2014-05-14,38.900001525878906,38.900001525878906,38.20000076293945,38.400001525878906,210755.0
2014-05-15,38.400001525878906,38.599998474121094,38.099998474121094,38.099998474121094,212556.0
2014-05-18,38.0,38.29999923706055,37.900001525878906,38.099998474121094,133274.0
2014-05-19,38.099998474121094,38.099998474121094,36.70000076293945,37.5,271596.0
2014-05-20,37.5,37.70000076293945,37.0,37.20000076293945,235428.0
2014-05-21,37.0,37.400001525878906,36.900001525878906,37.099998474121094,265359.0
2014-05-22,37.20000076293945,38.099998474121094,37.0,37.20000076293945,358602.0
2014-05-25,37.0,38.0,37.0,37.5,148739.0
2014-05-26,37.79999923706055,37.900001525878906,37.29999923706055,37.400001525878906,217579.0
2014-05-27,37.5,37.70000076293945,37.29999923706055,37.29999923706055,245904.0
2014-05-28,37.20000076293945,37.5,37.099998474121094,37.20000076293945,166512.0
2014-05-29,37.099998474121094,37.70000076293945,37.0,37.099998474121094,255086.0
2014-06-01,37.29999923706055,37.29999923706055,36.900001525878906,37.0,1187640.0
2014-06-02,37.20000076293945,37.20000076293945,36.70000076293945,36.900001525878906,210824.0
2014-06-03,37.0,37.0,36.70000076293945,36.900001525878906,137312.0
2014-06-04,37.0,37.099998474121094,36.79999923706055,37.0,99431.0
2014-06-05,37.099998474121094,37.099998474121094,36.70000076293945,36.900001525878906,95819.0
2014-06-08,36.79999923706055,36.900001525878906,36.400001525878906,36.599998474121094,182327.0
2014-06-09,36.70000076293945,36.900001525878906,36.599998474121094,36.79999923706055,64905.0
2014-06-10,36.599998474121094,36.900001525878906,36.20000076293945,36.400001525878906,182171.0
2014-06-11,36.5,37.29999923706055,36.400001525878906,36.79999923706055,341730.0
2014-06-12,36.70000076293945,37.400001525878906,36.70000076293945,37.099998474121094,226029.0
2014-06-15,37.0,37.099998474121094,36.599998474121094,37.099998474121094,162940.0
2014-06-16,37.20000076293945,37.400001525878906,36.20000076293945,36.29999923706055,164744.0
2014-06-17,36.099998474121094,37.0,36.099998474121094,36.900001525878906,198779.0
2014-06-18,36.70000076293945,37.20000076293945,36.70000076293945,36.79999923706055,153663.0
2014-06-19,36.70000076293945,36.70000076293945,36.400001525878906,36.599998474121094,64334.0
2014-06-22,36.599998474121094,36.599998474121094,35.599998474121094,36.0,170798.0
2014-06-23,35.599998474121094,35.599998474121094,34.5,34.5,253545.0
2014-06-24,34.599998474121094,34.70000076293945,33.5,34.099998474121094,394474.0
2014-06-25,34.20000076293945,34.79999923706055,33.70000076293945,34.099998474121094,392353.0
2014-06-26,34.0,34.20000076293945,33.79999923706055,33.900001525878906,277646.0
2014-06-29,33.70000076293945,33.79999923706055,33.29999923706055,33.400001525878906,272264.0
2014-06-30,34.0,34.5,33.599998474121094,33.79999923706055,458669.0
2014-07-01,34.099998474121094,34.20000076293945,33.70000076293945,34.099998474121094,208021.0
2014-07-02,34.20000076293945,34.900001525878906,34.20000076293945,34.79999923706055,192384.0
2014-07-03,34.79999923706055,34.79999923706055,34.400001525878906,34.400001525878906,214533.0
2014-07-06,34.29999923706055,34.5,34.20000076293945,34.5,160556.0
2014-07-07,34.400001525878906,34.599998474121094,34.29999923706055,34.599998474121094,105758.0
2014-07-08,34.5,35.20000076293945,34.400001525878906,34.900001525878906,207486.0
2014-07-09,35.0,35.20000076293945,34.79999923706055,35.0,81421.0
2014-07-10,35.099998474121094,35.20000076293945,34.79999923706055,34.79999923706055,96047.0
2014-07-13,34.79999923706055,34.79999923706055,34.5,34.5,71301.0
2014-07-14,34.400001525878906,34.599998474121094,34.0,34.599998474121094,140264.0
2014-07-15,34.599998474121094,34.900001525878906,34.599998474121094,34.79999923706055,74237.0
2014-07-16,34.599998474121094,34.79999923706055,34.5,34.79999923706055,54011.0
2014-07-17,34.70000076293945,34.70000076293945,34.20000076293945,34.29999923706055,111769.0
2014-07-20,34.400001525878906,35.099998474121094,34.400001525878906,34.79999923706055,189474.0
2014-07-21,34.900001525878906,35.0,34.70000076293945,35.0,80605.0
2014-07-22,35.099998474121094,35.400001525878906,34.79999923706055,35.29999923706055,378481.0
2014-07-23,35.29999923706055,36.0,35.20000076293945,35.20000076293945,308983.0
2014-07-24,35.20000076293945,35.400001525878906,34.5,34.5,573900.0
2014-08-03,34.70000076293945,35.0,34.400001525878906,34.400001525878906,721424.0
2014-08-04,34.599998474121094,34.900001525878906,34.5,34.79999923706055,246752.0
2014-08-05,35.0,35.400001525878906,34.79999923706055,34.900001525878906,592275.0
2014-08-06,34.900001525878906,35.20000076293945,34.70000076293945,35.20000076293945,186658.0
2014-08-07,35.400001525878906,35.70000076293945,35.20000076293945,35.599998474121094,313801.0
2014-08-10,35.70000076293945,36.400001525878906,35.70000076293945,35.900001525878906,346445.0
2014-08-11,36.29999923706055,37.29999923706055,35.900001525878906,37.099998474121094,1469094.0
2014-08-12,37.099998474121094,37.599998474121094,37.0,37.20000076293945,1042508.0
2014-08-13,37.20000076293945,37.29999923706055,36.70000076293945,36.900001525878906,235091.0
2014-08-14,37.20000076293945,37.79999923706055,36.900001525878906,37.0,796953.0
2014-08-17,37.0,37.29999923706055,37.0,37.0,232336.0
2014-08-18,37.0,37.20000076293945,37.0,37.0,183178.0
2014-08-19,37.0,37.20000076293945,36.900001525878906,37.099998474121094,185586.0
2014-08-20,37.0,37.5,37.0,37.29999923706055,462905.0
2014-08-21,37.400001525878906,37.400001525878906,37.099998474121094,37.20000076293945,91206.0
2014-08-24,37.29999923706055,38.400001525878906,37.20000076293945,38.29999923706055,1581606.0
2014-08-25,38.400001525878906,38.5,36.0,38.20000076293945,1297112.0
2014-08-26,37.900001525878906,38.70000076293945,37.70000076293945,38.599998474121094,983261.0
2014-08-27,38.400001525878906,38.79999923706055,38.0,38.79999923706055,1061327.0
2014-08-28,38.900001525878906,38.900001525878906,38.20000076293945,38.5,949176.0
2014-08-31,38.5,38.599998474121094,38.29999923706055,38.5,438052.0
2014-09-01,39.0,39.400001525878906,38.70000076293945,39.20000076293945,1715905.0
2014-09-02,39.5,39.70000076293945,39.0,39.29999923706055,1072072.0
2014-09-03,39.0,39.5,38.599998474121094,39.400001525878906,729766.0
2014-09-04,39.5,39.5,39.0,39.400001525878906,725721.0
2014-09-07,39.400001525878906,39.400001525878906,39.0,39.20000076293945,286432.0
2014-09-08,39.20000076293945,39.29999923706055,38.79999923706055,39.20000076293945,492229.0
2014-09-09,39.099998474121094,39.70000076293945,39.0,39.70000076293945,692406.0
2014-09-10,39.70000076293945,39.79999923706055,39.099998474121094,39.099998474121094,836516.0
2014-09-11,39.099998474121094,39.20000076293945,38.29999923706055,38.599998474121094,593364.0
2014-09-14,38.79999923706055,38.79999923706055,38.099998474121094,38.20000076293945,508309.0
2014-09-15,38.20000076293945,38.5,37.599998474121094,38.0,378820.0
2014-09-16,38.0,38.099998474121094,37.70000076293945,38.099998474121094,569045.0
2014-09-17,38.20000076293945,38.29999923706055,37.900001525878906,38.0,309228.0
2014-09-18,38.099998474121094,38.29999923706055,37.900001525878906,38.0,259647.0
2014-09-21,38.099998474121094,38.599998474121094,37.900001525878906,38.099998474121094,611302.0
2014-09-22,37.900001525878906,38.400001525878906,37.79999923706055,37.900001525878906,401287.0
2014-09-24,38.0,38.0,36.099998474121094,37.0,591546.0
2014-09-25,37.29999923706055,37.29999923706055,36.70000076293945,36.79999923706055,207197.0
2014-09-28,37.0,37.20000076293945,36.29999923706055,36.79999923706055,210321.0
2014-09-29,37.0,38.20000076293945,36.70000076293945,38.099998474121094,749416.0
2014-09-30,38.400001525878906,38.5,37.79999923706055,38.0,482953.0
2014-10-01,38.20000076293945,38.400001525878906,37.79999923706055,37.79999923706055,387357.0
2014-10-02,37.79999923706055,37.79999923706055,37.099998474121094,37.70000076293945,196290.0
2014-10-12,36.5,37.0,34.599998474121094,34.70000076293945,318321.0
2014-10-13,34.099998474121094,35.900001525878906,34.099998474121094,35.599998474121094,209915.0
2014-10-14,35.5,35.599998474121094,34.599998474121094,35.29999923706055,109974.0
2014-10-15,34.900001525878906,35.099998474121094,34.29999923706055,34.400001525878906,153018.0
2014-10-16,34.099998474121094,34.099998474121094,31.899999618530273,32.29999923706055,411788.0
2014-10-19,33.400001525878906,33.79999923706055,32.5,33.0,195103.0
2014-10-20,33.20000076293945,33.900001525878906,32.099998474121094,33.79999923706055,293599.0
2014-10-21,34.0,35.70000076293945,33.70000076293945,35.599998474121094,408561.0
2014-10-22,35.599998474121094,35.599998474121094,34.599998474121094,35.0,406080.0
2014-10-23,34.20000076293945,34.400001525878906,33.79999923706055,34.20000076293945,394360.0
2014-10-26,34.20000076293945,34.79999923706055,34.0,34.0,586458.0
2014-10-27,34.099998474121094,34.29999923706055,33.79999923706055,33.79999923706055,381413.0
2014-10-28,33.0,33.099998474121094,32.0,33.0,1099320.0
2014-10-29,33.099998474121094,33.29999923706055,31.700000762939453,31.799999237060547,739327.0
2014-10-30,31.600000381469727,32.20000076293945,31.5,32.0,335213.0
2014-11-02,32.599998474121094,32.79999923706055,32.400001525878906,32.599998474121094,268668.0
2014-11-03,32.70000076293945,33.400001525878906,32.70000076293945,33.20000076293945,224715.0
2014-11-04,32.900001525878906,33.599998474121094,31.700000762939453,32.099998474121094,619010.0
2014-11-05,31.700000762939453,32.29999923706055,31.600000381469727,32.29999923706055,224477.0
2014-11-06,32.400001525878906,32.5,31.899999618530273,32.099998474121094,337238.0
2014-11-09,32.29999923706055,32.5,31.899999618530273,32.400001525878906,177797.0
2014-11-10,32.5,33.0,32.400001525878906,32.900001525878906,349070.0
2014-11-11,32.599998474121094,33.0,32.400001525878906,32.599998474121094,190049.0
2014-11-12,32.70000076293945,32.900001525878906,32.5,32.70000076293945,121564.0
2014-11-13,32.599998474121094,32.70000076293945,32.29999923706055,32.400001525878906,212026.0
2014-11-16,32.29999923706055,32.29999923706055,31.700000762939453,31.700000762939453,220718.0
2014-11-17,31.799999237060547,31.899999618530273,30.799999237060547,30.799999237060547,484825.0
2014-11-18,31.0,31.600000381469727,30.899999618530273,31.299999237060547,117637.0
2014-11-19,31.799999237060547,31.799999237060547,31.399999618530273,31.5,122375.0
2014-11-20,31.5,32.0,31.5,31.600000381469727,67191.0
2014-11-23,31.899999618530273,32.0,31.700000762939453,31.799999237060547,174061.0
2014-11-24,31.799999237060547,31.899999618530273,31.200000762939453,31.299999237060547,173575.0
2014-11-25,30.799999237060547,31.0,30.600000381469727,30.700000762939453,201782.0
2014-11-26,30.600000381469727,30.600000381469727,29.5,29.700000762939453,282539.0
2014-11-27,29.5,30.299999237060547,29.5,30.200000762939453,174284.0
2014-11-30,29.200000762939453,29.200000762939453,28.200000762939453,28.299999237060547,211093.0
2014-12-01,28.0,29.0,28.0,28.600000381469727,221997.0
2014-12-02,29.0,29.200000762939453,28.600000381469727,28.700000762939453,109811.0
2014-12-03,28.600000381469727,29.0,28.5,28.700000762939453,86410.0
2014-12-04,28.899999618530273,29.399999618530273,28.899999618530273,29.200000762939453,204804.0
2014-12-07,29.200000762939453,29.600000381469727,29.0,29.5,216003.0
2014-12-08,29.399999618530273,29.399999618530273,28.399999618530273,28.5,199834.0
2014-12-09,27.0,28.299999237060547,27.0,28.299999237060547,168249.0
2014-12-10,28.5,28.5,27.100000381469727,27.200000762939453,136189.0
2014-12-11,27.0,27.0,26.299999237060547,26.700000762939453,120488.0
2014-12-14,26.100000381469727,26.700000762939453,25.100000381469727,25.600000381469727,114192.0
2014-12-15,26.100000381469727,26.5,23.25,24.0,102625.0
2014-12-16,23.5,23.5,21.149999618530273,21.799999237060547,198346.0
2014-12-17,21.5,23.299999237060547,21.149999618530273,23.200000762939453,162541.0
2014-12-18,24.0,25.299999237060547,24.0,25.200000762939453,307306.0
2014-12-21,26.0,26.200000762939453,24.600000381469727,25.200000762939453,331009.0
2014-12-22,25.0,25.600000381469727,24.799999237060547,25.100000381469727,357194.0
2014-12-23,25.0,25.799999237060547,25.0,25.5,312363.0
2014-12-24,25.799999237060547,27.0,25.799999237060547,25.799999237060547,531196.0
2014-12-25,25.899999618530273,26.5,25.799999237060547,26.5,325592.0
2014-12-28,26.5,28.0,26.299999237060547,27.299999237060547,532518.0
2014-12-29,27.700000762939453,27.799999237060547,26.600000381469727,26.899999618530273,381198.0
2014-12-30,25.799999237060547,26.200000762939453,24.899999618530273,24.899999618530273,296273.0
2014-12-31,25.0,25.399999618530273,23.200000762939453,24.200000762939453,201561.0
2015-01-01,24.450000762939453,24.950000762939453,24.200000762939453,24.700000762939453,114353.0
2015-01-04,24.700000762939453,25.0,24.600000381469727,24.700000762939453,93771.0
2015-01-05,23.799999237060547,26.0,23.799999237060547,24.600000381469727,383890.0
2015-01-06,23.700000762939453,24.200000762939453,23.5,24.149999618530273,126098.0
2015-01-07,24.399999618530273,24.700000762939453,23.850000381469727,24.25,1039243.0
2015-01-08,24.700000762939453,25.100000381469727,24.5,24.700000762939453,394286.0
2015-01-11,25.0,25.399999618530273,24.700000762939453,25.399999618530273,169235.0
2015-01-12,25.200000762939453,25.5,24.899999618530273,24.899999618530273,243312.0
2015-01-13,24.200000762939453,25.200000762939453,24.100000381469727,25.100000381469727,142443.0
2015-01-14,25.299999237060547,25.600000381469727,25.100000381469727,25.100000381469727,159827.0
2015-01-15,25.299999237060547,25.600000381469727,24.899999618530273,25.0,153935.0
2015-01-18,25.0,26.100000381469727,25.0,26.100000381469727,133858.0
2015-01-19,26.100000381469727,26.200000762939453,25.5,25.5,121682.0
2015-01-20,25.100000381469727,25.799999237060547,25.100000381469727,25.5,106809.0
2015-01-21,25.0,25.0,24.600000381469727,24.600000381469727,158634.0
2015-01-22,24.100000381469727,25.0,24.100000381469727,24.799999237060547,129672.0
2015-01-26,25.100000381469727,26.0,25.0,25.799999237060547,198031.0
2015-01-27,25.799999237060547,26.399999618530273,25.799999237060547,26.399999618530273,185014.0
2015-01-28,26.399999618530273,28.0,26.399999618530273,26.799999237060547,529961.0
2015-01-29,27.0,27.5,27.0,27.399999618530273,128731.0
2015-02-01,27.899999618530273,28.399999618530273,27.399999618530273,27.399999618530273,507965.0
2015-02-02,27.5,28.200000762939453,27.299999237060547,27.899999618530273,343529.0
2015-02-03,28.399999618530273,28.799999237060547,27.899999618530273,27.899999618530273,458878.0
2015-02-04,28.200000762939453,28.5,27.899999618530273,28.0,159384.0
2015-02-05,27.700000762939453,28.0,27.5,27.600000381469727,334397.0
2015-02-08,27.799999237060547,28.100000381469727,27.799999237060547,28.0,204347.0
2015-02-09,28.100000381469727,30.700000762939453,28.100000381469727,30.200000762939453,2544281.0
2015-02-10,30.0,30.600000381469727,29.5,29.799999237060547,668595.0
2015-02-11,29.600000381469727,30.200000762939453,28.200000762939453,29.0,454857.0
2015-02-12,29.100000381469727,29.899999618530273,29.0,29.100000381469727,319335.0
2015-02-15,29.700000762939453,31.799999237060547,29.700000762939453,31.200000762939453,890468.0
2015-02-16,31.299999237060547,32.5,30.899999618530273,32.099998474121094,919256.0
2015-02-17,32.599998474121094,33.900001525878906,32.20000076293945,33.0,1353864.0
2015-02-18,33.0,34.900001525878906,32.599998474121094,34.70000076293945,813170.0
2015-02-19,34.5,34.70000076293945,33.099998474121094,33.400001525878906,905127.0
2015-02-22,33.29999923706055,33.5,32.400001525878906,32.900001525878906,341549.0
2015-02-23,32.5,35.0,32.5,34.0,725233.0
2015-02-24,33.400001525878906,34.599998474121094,33.400001525878906,33.95000076293945,477148.0
2015-02-25,33.70000076293945,34.099998474121094,33.0,33.36000061035156,382951.0
2015-02-26,33.099998474121094,33.79999923706055,33.099998474121094,33.2599983215332,125848.0
2015-03-01,33.5,33.5,32.70000076293945,32.86000061035156,218144.0
2015-03-02,33.0,33.0,32.5,32.70000076293945,87323.0
2015-03-03,32.599998474121094,33.0,32.400001525878906,32.65999984741211,180428.0
2015-03-04,32.599998474121094,32.70000076293945,32.099998474121094,32.2400016784668,210845.0
2015-03-05,32.29999923706055,32.29999923706055,32.0,32.130001068115234,193007.0
2015-03-08,33.099998474121094,33.599998474121094,31.899999618530273,32.099998474121094,617029.0
2015-03-09,33.099998474121094,33.599998474121094,31.899999618530273,32.099998474121094,617029.0
2015-03-10,32.20000076293945,32.400001525878906,31.899999618530273,32.29999923706055,216566.0
2015-03-11,32.29999923706055,32.29999923706055,32.0,32.20000076293945,152500.0
2015-03-12,32.29999923706055,32.5,31.700000762939453,31.899999618530273,201338.0
2015-03-15,31.799999237060547,32.0,31.399999618530273,31.5,217200.0
2015-03-16,31.5,31.5,30.200000762939453,30.299999237060547,363533.0
2015-03-17,30.399999618530273,30.399999618530273,29.200000762939453,29.5,561850.0
2015-03-18,29.5,29.700000762939453,28.5,29.5,498104.0
2015-03-19,30.0,30.0,28.700000762939453,30.0,258111.0
2015-03-22,30.200000762939453,31.5,30.100000381469727,30.799999237060547,522047.0
2015-03-23,30.799999237060547,31.0,30.399999618530273,30.5,257600.0
2015-03-24,30.200000762939453,30.799999237060547,29.600000381469727,29.700000762939453,403572.0
2015-03-25,29.799999237060547,29.899999618530273,27.899999618530273,28.0,449343.0
2015-03-26,26.0,28.399999618530273,26.0,28.399999618530273,273668.0
2015-03-29,29.0,29.5,28.600000381469727,29.100000381469727,280436.0
2015-03-30,29.399999618530273,29.5,28.600000381469727,28.799999237060547,192162.0
2015-03-31,29.100000381469727,29.200000762939453,28.200000762939453,28.299999237060547,120336.0
2015-04-01,28.600000381469727,28.600000381469727,28.100000381469727,28.399999618530273,108139.0
2015-04-02,28.600000381469727,28.700000762939453,27.600000381469727,27.899999618530273,119906.0
2015-04-05,27.799999237060547,28.399999618530273,27.200000762939453,27.700000762939453,132634.0
2015-04-06,27.899999618530273,28.0,27.5,27.799999237060547,45821.0
2015-04-07,27.899999618530273,28.700000762939453,27.5,28.0,193626.0
2015-04-08,28.299999237060547,29.200000762939453,27.899999618530273,27.899999618530273,513821.0
2015-04-09,28.100000381469727,28.5,27.799999237060547,28.200000762939453,174833.0
2015-04-12,28.5,28.899999618530273,28.200000762939453,28.600000381469727,239835.0
2015-04-13,28.600000381469727,29.100000381469727,28.399999618530273,28.600000381469727,559362.0
2015-04-14,28.600000381469727,28.899999618530273,28.0,28.299999237060547,458449.0
2015-04-15,28.399999618530273,29.0,28.399999618530273,28.899999618530273,550936.0
2015-04-16,29.600000381469727,29.899999618530273,29.299999237060547,29.5,672337.0
2015-04-19,29.899999618530273,30.399999618530273,29.5,29.700000762939453,1105315.0
2015-04-20,29.899999618530273,30.399999618530273,29.600000381469727,30.100000381469727,1867371.0
2015-04-21,29.899999618530273,30.0,29.399999618530273,29.700000762939453,599769.0
2015-04-22,30.100000381469727,30.100000381469727,29.5,29.5,480700.0
2015-04-23,29.5,29.600000381469727,29.299999237060547,29.5,510110.0
2015-04-26,29.5,30.200000762939453,29.5,30.020000457763672,1042103.0
2015-04-27,30.100000381469727,30.100000381469727,29.600000381469727,29.719999313354492,494807.0
2015-04-28,29.700000762939453,30.100000381469727,29.600000381469727,29.700000762939453,744540.0
2015-04-29,29.899999618530273,30.0,29.600000381469727,29.799999237060547,329875.0
2015-04-30,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2015-05-03,29.899999618530273,30.299999237060547,29.700000762939453,29.809999465942383,954861.0
2015-05-04,29.799999237060547,29.899999618530273,29.600000381469727,29.780000686645508,412557.0
2015-05-05,30.0,30.100000381469727,29.700000762939453,29.780000686645508,413559.0
2015-05-06,29.700000762939453,29.899999618530273,29.600000381469727,29.68000030517578,226480.0
2015-05-07,29.700000762939453,30.0,29.5,29.799999237060547,303033.0
2015-05-10,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2015-05-11,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2015-05-12,29.600000381469727,29.600000381469727,29.100000381469727,29.420000076293945,136921.0
2015-05-13,29.5,29.799999237060547,29.399999618530273,29.420000076293945,188302.0
2015-05-14,29.5,29.600000381469727,29.100000381469727,29.290000915527344,242512.0
2015-05-17,29.5,29.600000381469727,29.299999237060547,29.43000030517578,178660.0
2015-05-18,29.5,29.600000381469727,29.399999618530273,29.56999969482422,205541.0
2015-05-19,29.700000762939453,29.700000762939453,29.200000762939453,29.260000228881836,431276.0
2015-05-20,29.200000762939453,29.299999237060547,29.0,29.0,290836.0
2015-05-21,29.0,29.700000762939453,29.0,29.3700008392334,671003.0
2015-05-24,29.5,29.799999237060547,29.399999618530273,29.729999542236328,469383.0
2015-05-25,29.799999237060547,30.899999618530273,29.700000762939453,30.760000228881836,1397343.0
2015-05-26,31.100000381469727,31.299999237060547,30.299999237060547,30.5,680173.0
2015-05-27,30.600000381469727,30.700000762939453,30.100000381469727,30.190000534057617,360931.0
2015-05-28,30.100000381469727,30.399999618530273,29.899999618530273,30.0,169325.0
2015-05-31,30.0,30.0,29.600000381469727,29.649999618530273,293877.0
2015-06-01,29.600000381469727,30.0,29.399999618530273,29.829999923706055,191265.0
2015-06-02,30.100000381469727,31.600000381469727,29.700000762939453,30.770000457763672,776822.0
2015-06-03,30.700000762939453,30.899999618530273,30.100000381469727,30.18000030517578,463371.0
2015-06-04,30.200000762939453,30.700000762939453,30.200000762939453,30.3700008392334,239628.0
2015-06-07,30.399999618530273,30.399999618530273,29.799999237060547,29.8700008392334,204996.0
2015-06-08,29.799999237060547,30.200000762939453,29.700000762939453,29.780000686645508,310348.0
2015-06-09,29.5,29.700000762939453,29.100000381469727,29.469999313354492,332944.0
2015-06-10,29.600000381469727,29.799999237060547,29.399999618530273,29.540000915527344,59859.0
2015-06-11,29.600000381469727,29.600000381469727,29.200000762939453,29.309999465942383,170785.0
2015-06-14,29.399999618530273,30.799999237060547,29.399999618530273,30.0,511534.0
2015-06-15,30.100000381469727,30.100000381469727,29.600000381469727,29.739999771118164,353766.0
2015-06-16,29.700000762939453,30.299999237060547,29.5,29.860000610351562,670600.0
2015-06-17,29.700000762939453,29.700000762939453,29.299999237060547,29.549999237060547,199402.0
2015-06-18,29.5,29.700000762939453,29.0,29.040000915527344,505497.0
2015-06-21,29.200000762939453,29.200000762939453,28.700000762939453,28.729999542236328,292270.0
2015-06-22,28.700000762939453,28.899999618530273,28.399999618530273,28.670000076293945,245089.0
2015-06-23,28.799999237060547,29.100000381469727,28.600000381469727,29.059999465942383,117110.0
2015-06-24,29.059999465942383,29.059999465942383,29.059999465942383,29.059999465942383,0.0
2015-06-25,29.0,29.100000381469727,28.799999237060547,28.979999542236328,174082.0
2015-06-28,28.899999618530273,28.899999618530273,28.299999237060547,28.43000030517578,106772.0
2015-06-29,28.299999237060547,28.299999237060547,27.799999237060547,28.170000076293945,204509.0
2015-06-30,28.299999237060547,28.700000762939453,27.899999618530273,28.610000610351562,198605.0
2015-07-01,28.299999237060547,28.700000762939453,28.200000762939453,28.290000915527344,167824.0
2015-07-02,28.5,28.600000381469727,28.299999237060547,28.309999465942383,56529.0
2015-07-05,28.100000381469727,28.600000381469727,28.0,28.34000015258789,63675.0
2015-07-06,27.899999618530273,28.600000381469727,27.899999618530273,28.299999237060547,95560.0
2015-07-07,28.299999237060547,28.399999618530273,27.799999237060547,28.0,103615.0
2015-07-08,28.299999237060547,28.399999618530273,28.0,28.100000381469727,80005.0
2015-07-09,28.200000762939453,29.5,28.200000762939453,29.170000076293945,351153.0
2015-07-12,28.899999618530273,29.600000381469727,28.799999237060547,29.3799991607666,264683.0
2015-07-13,29.0,29.100000381469727,28.700000762939453,29.0,166171.0
2015-07-14,29.0,29.200000762939453,28.700000762939453,29.06999969482422,31642.0
2015-07-15,29.700000762939453,30.200000762939453,29.399999618530273,29.43000030517578,302196.0
2015-07-19,29.43000030517578,29.43000030517578,29.43000030517578,29.43000030517578,0.0
2015-07-20,29.43000030517578,29.43000030517578,29.43000030517578,29.43000030517578,0.0
2015-07-21,29.43000030517578,29.43000030517578,29.43000030517578,29.43000030517578,0.0
2015-07-22,29.399999618530273,29.899999618530273,29.200000762939453,29.280000686645508,199037.0
2015-07-23,29.200000762939453,29.299999237060547,29.0,29.06999969482422,128947.0
2015-07-26,29.100000381469727,29.399999618530273,28.899999618530273,29.399999618530273,139528.0
2015-07-27,29.299999237060547,29.399999618530273,28.700000762939453,28.739999771118164,79272.0
2015-07-28,28.600000381469727,28.700000762939453,28.0,28.190000534057617,192222.0
2015-07-29,28.5,28.700000762939453,28.200000762939453,28.200000762939453,108228.0
2015-07-30,28.100000381469727,28.299999237060547,27.899999618530273,27.93000030517578,96650.0
2015-08-02,28.0,28.0,26.600000381469727,27.290000915527344,114439.0
2015-08-03,27.200000762939453,27.299999237060547,26.700000762939453,27.200000762939453,39948.0
2015-08-04,27.100000381469727,27.100000381469727,26.600000381469727,27.0,47583.0
2015-08-05,27.200000762939453,27.5,27.100000381469727,27.100000381469727,67077.0
2015-08-06,26.700000762939453,26.799999237060547,26.100000381469727,26.299999237060547,95697.0
2015-08-09,25.5,26.600000381469727,25.5,26.239999771118164,91118.0
2015-08-10,26.5,26.700000762939453,26.399999618530273,26.700000762939453,65527.0
2015-08-11,26.600000381469727,26.799999237060547,25.899999618530273,26.020000457763672,74528.0
2015-08-12,25.299999237060547,25.700000762939453,25.200000762939453,25.729999542236328,169371.0
2015-08-13,25.899999618530273,26.0,25.399999618530273,25.420000076293945,53311.0
2015-08-16,25.5,25.5,24.049999237060547,24.920000076293945,42440.0
2015-08-17,25.0,26.0,24.899999618530273,25.09000015258789,152534.0
2015-08-18,24.950000762939453,24.950000762939453,23.149999618530273,23.93000030517578,155202.0
2015-08-19,24.0,25.0,22.700000762939453,22.93000030517578,127551.0
2015-08-20,21.799999237060547,24.100000381469727,21.799999237060547,23.829999923706055,95364.0
2015-08-23,22.5,22.5,21.450000762939453,21.790000915527344,163216.0
2015-08-24,21.5,22.0,19.799999237060547,20.3700008392334,160794.0
2015-08-25,21.0,22.299999237060547,20.5,22.049999237060547,122428.0
2015-08-26,22.350000381469727,24.149999618530273,21.799999237060547,22.43000030517578,196889.0
2015-08-27,23.0,24.200000762939453,22.799999237060547,22.8700008392334,139595.0
2015-08-30,23.5,24.0,22.399999618530273,22.469999313354492,216509.0
2015-08-31,22.049999237060547,22.350000381469727,21.75,22.020000457763672,194995.0
2015-09-01,22.100000381469727,22.100000381469727,21.5,21.56999969482422,135760.0
2015-09-02,21.049999237060547,21.649999618530273,20.899999618530273,21.440000534057617,116095.0
2015-09-03,21.649999618530273,21.799999237060547,21.350000381469727,21.440000534057617,94091.0
2015-09-06,21.549999237060547,21.600000381469727,21.049999237060547,21.260000228881836,164591.0
2015-09-07,21.399999618530273,21.600000381469727,21.399999618530273,21.549999237060547,114725.0
2015-09-08,21.600000381469727,21.850000381469727,21.600000381469727,21.84000015258789,101431.0
2015-09-09,22.25,22.5,22.100000381469727,22.31999969482422,255176.0
2015-09-10,22.100000381469727,22.299999237060547,22.0,22.190000534057617,176030.0
2015-09-13,22.299999237060547,22.649999618530273,22.299999237060547,22.309999465942383,181461.0
2015-09-14,22.399999618530273,22.399999618530273,21.899999618530273,21.899999618530273,98747.0
2015-09-15,21.950000762939453,21.950000762939453,21.5,21.75,60750.0
2015-09-16,21.799999237060547,21.850000381469727,21.549999237060547,21.59000015258789,57682.0
2015-09-17,21.799999237060547,21.799999237060547,21.450000762939453,21.479999542236328,76635.0
2015-09-20,21.450000762939453,21.450000762939453,21.049999237060547,21.299999237060547,32457.0
2015-09-21,21.200000762939453,21.649999618530273,21.100000381469727,21.309999465942383,52845.0
2015-09-27,21.309999465942383,21.309999465942383,21.309999465942383,21.309999465942383,0.0
2015-09-28,21.309999465942383,21.309999465942383,21.309999465942383,21.309999465942383,0.0
2015-09-29,21.0,21.149999618530273,21.0,21.0,55267.0
2015-09-30,21.100000381469727,21.25,21.049999237060547,21.100000381469727,50834.0
2015-10-01,21.149999618530273,21.25,20.950000762939453,21.010000228881836,45810.0
2015-10-04,21.0,21.200000762939453,20.399999618530273,20.700000762939453,174791.0
2015-10-05,20.75,21.25,20.75,21.209999084472656,107621.0
2015-10-06,21.25,21.25,21.100000381469727,21.100000381469727,143737.0
2015-10-07,21.299999237060547,21.799999237060547,21.299999237060547,21.549999237060547,189712.0
2015-10-08,21.549999237060547,21.899999618530273,21.549999237060547,21.809999465942383,196113.0
2015-10-11,21.950000762939453,22.950000762939453,21.950000762939453,22.520000457763672,730705.0
2015-10-12,22.549999237060547,23.649999618530273,22.5,23.5,500108.0
2015-10-13,23.299999237060547,23.799999237060547,23.299999237060547,23.700000762939453,307826.0
2015-10-14,23.299999237060547,26.0,23.299999237060547,25.899999618530273,525776.0
2015-10-15,25.700000762939453,26.0,24.75,24.90999984741211,311545.0
2015-10-18,25.100000381469727,25.399999618530273,24.5,24.59000015258789,271231.0
2015-10-19,24.549999237060547,24.549999237060547,24.149999618530273,24.43000030517578,123927.0
2015-10-20,24.399999618530273,24.399999618530273,24.0,24.0,120727.0
2015-10-21,24.0,24.0,23.0,23.31999969482422,43821.0
2015-10-22,23.549999237060547,23.549999237060547,22.600000381469727,22.65999984741211,78277.0
2015-10-25,22.799999237060547,23.399999618530273,22.700000762939453,22.850000381469727,117377.0
2015-10-26,23.0,23.0,21.600000381469727,22.139999389648438,740914.0
2015-10-27,22.149999618530273,22.149999618530273,20.799999237060547,20.950000762939453,190714.0
2015-10-28,21.0,21.149999618530273,20.25,21.09000015258789,136320.0
2015-10-29,21.899999618530273,22.0,21.25,21.299999237060547,132178.0
2015-11-01,20.799999237060547,21.700000762939453,20.799999237060547,21.15999984741211,62184.0
2015-11-02,21.600000381469727,22.350000381469727,21.600000381469727,21.770000457763672,467812.0
2015-11-03,22.100000381469727,22.100000381469727,21.5,21.59000015258789,212221.0
2015-11-04,21.600000381469727,22.049999237060547,21.25,22.0,254516.0
2015-11-05,22.0,22.850000381469727,21.700000762939453,22.299999237060547,489874.0
2015-11-08,22.0,22.149999618530273,21.700000762939453,22.06999969482422,202997.0
2015-11-09,22.399999618530273,22.399999618530273,21.950000762939453,22.149999618530273,171402.0
2015-11-10,22.25,22.450000762939453,22.0,22.1200008392334,116823.0
2015-11-11,23.0,23.399999618530273,22.649999618530273,22.719999313354492,516317.0
2015-11-12,22.700000762939453,22.799999237060547,22.399999618530273,22.450000762939453,182667.0
2015-11-15,22.0,22.100000381469727,21.5,21.6200008392334,153657.0
2015-11-16,21.850000381469727,22.0,21.700000762939453,21.899999618530273,45326.0
2015-11-17,22.0,22.299999237060547,21.649999618530273,21.739999771118164,102761.0
2015-11-18,21.649999618530273,21.799999237060547,21.5,21.6200008392334,140509.0
2015-11-19,21.899999618530273,22.0,21.700000762939453,21.950000762939453,96703.0
2015-11-22,22.100000381469727,22.5,22.100000381469727,22.350000381469727,104356.0
2015-11-23,22.299999237060547,22.399999618530273,22.0,22.020000457763672,172199.0
2015-11-24,22.200000762939453,22.350000381469727,22.049999237060547,22.15999984741211,71452.0
2015-11-25,22.200000762939453,22.600000381469727,22.0,22.149999618530273,148733.0
2015-11-26,22.149999618530273,22.299999237060547,22.049999237060547,22.059999465942383,60886.0
2015-11-29,22.0,22.450000762939453,22.0,22.290000915527344,81715.0
2015-11-30,22.5,22.950000762939453,22.5,22.510000228881836,406287.0
2015-12-01,22.5,22.850000381469727,22.5,22.729999542236328,202650.0
2015-12-02,22.799999237060547,22.850000381469727,22.549999237060547,22.75,139337.0
2015-12-03,22.600000381469727,22.850000381469727,22.450000762939453,22.489999771118164,153314.0
2015-12-06,22.5,23.700000762939453,22.5,23.100000381469727,1006189.0
2015-12-07,23.200000762939453,24.700000762939453,22.899999618530273,23.959999084472656,2204995.0
2015-12-08,23.600000381469727,23.799999237060547,22.649999618530273,22.729999542236328,632857.0
2015-12-09,22.75,22.75,22.299999237060547,22.540000915527344,226971.0
2015-12-10,22.549999237060547,22.649999618530273,22.0,22.100000381469727,149858.0
2015-12-13,21.299999237060547,21.299999237060547,20.649999618530273,21.200000762939453,331117.0
2015-12-14,21.299999237060547,21.450000762939453,20.799999237060547,20.790000915527344,172122.0
2015-12-15,20.899999618530273,21.25,20.850000381469727,21.0,83101.0
2015-12-16,21.299999237060547,22.0,20.899999618530273,21.329999923706055,442178.0
2015-12-17,21.399999618530273,22.399999618530273,21.299999237060547,21.799999237060547,479311.0
2015-12-20,21.450000762939453,21.600000381469727,21.25,21.479999542236328,127784.0
2015-12-21,21.5,21.75,21.350000381469727,21.6299991607666,93399.0
2015-12-22,21.5,22.149999618530273,21.5,21.75,169136.0
2015-12-23,21.799999237060547,22.049999237060547,21.700000762939453,21.709999084472656,122652.0
2015-12-24,21.75,21.850000381469727,21.5,21.530000686645508,42858.0
2015-12-27,21.600000381469727,21.600000381469727,21.299999237060547,21.530000686645508,92929.0
2015-12-28,21.5,21.649999618530273,21.350000381469727,21.469999313354492,87265.0
2015-12-29,21.0,21.700000762939453,21.0,21.420000076293945,165478.0
2015-12-30,21.5,22.0,21.350000381469727,21.399999618530273,221640.0
2015-12-31,21.5,22.149999618530273,21.350000381469727,21.75,322638.0
2016-01-03,22.0,22.25,21.899999618530273,22.0,264238.0
2016-01-04,22.0,22.049999237060547,20.700000762939453,20.860000610351562,164899.0
2016-01-05,21.0,21.25,20.600000381469727,20.84000015258789,211578.0
2016-01-06,20.850000381469727,20.950000762939453,20.049999237060547,20.440000534057617,91420.0
2016-01-07,19.299999237060547,20.100000381469727,18.799999237060547,18.90999984741211,293759.0
2016-01-10,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0
2016-01-11,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0
2016-01-12,19.0,19.350000381469727,18.850000381469727,19.0,143824.0
2016-01-13,18.950000762939453,19.299999237060547,18.399999618530273,18.489999771118164,67681.0
2016-01-14,18.0,18.0,16.75,16.969999313354492,151337.0
2016-01-17,15.550000190734863,15.550000190734863,15.300000190734863,15.3100004196167,164793.0
2016-01-18,15.350000381469727,15.550000190734863,14.800000190734863,15.3100004196167,92510.0
2016-01-19,15.699999809265137,16.75,15.699999809265137,16.280000686645508,197539.0
2016-01-20,15.899999618530273,15.899999618530273,15.0,15.0,113676.0
2016-01-21,14.800000190734863,15.75,14.800000190734863,15.470000267028809,187788.0
2016-01-24,16.200000762939453,16.700000762939453,15.949999809265137,15.970000267028809,138885.0
2016-01-25,15.300000190734863,15.949999809265137,15.300000190734863,15.890000343322754,76918.0
2016-01-26,15.300000190734863,15.850000381469727,15.300000190734863,15.75,324470.0
2016-01-27,15.949999809265137,16.399999618530273,15.899999618530273,15.979999542236328,378015.0
2016-01-28,16.100000381469727,16.600000381469727,16.100000381469727,16.540000915527344,234021.0
2016-01-31,17.200000762939453,17.299999237060547,16.950000762939453,17.040000915527344,433236.0
2016-02-01,17.049999237060547,18.350000381469727,17.0,18.15999984741211,1923202.0
2016-02-02,18.149999618530273,18.399999618530273,17.0,17.049999237060547,439263.0
2016-02-03,17.0,17.200000762939453,16.649999618530273,17.079999923706055,211984.0
2016-02-04,17.5,17.700000762939453,17.25,17.309999465942383,159580.0
2016-02-07,17.049999237060547,17.25,16.600000381469727,16.75,273214.0
2016-02-08,16.950000762939453,17.0,16.0,16.889999389648438,251326.0
2016-02-09,16.899999618530273,17.450000762939453,16.75,17.1200008392334,604221.0
2016-02-10,17.0,17.200000762939453,16.899999618530273,17.1200008392334,125269.0
2016-02-11,17.200000762939453,17.200000762939453,16.549999237060547,16.6299991607666,164878.0
2016-02-14,16.950000762939453,16.950000762939453,15.699999809265137,15.920000076293945,111891.0
2016-02-15,16.049999237060547,16.700000762939453,16.0,16.280000686645508,468577.0
2016-02-16,16.700000762939453,17.549999237060547,16.5,16.860000610351562,1149643.0
2016-02-17,16.75,17.0,16.75,16.989999771118164,423688.0
2016-02-18,17.100000381469727,17.399999618530273,17.0,17.149999618530273,475432.0
2016-02-21,17.149999618530273,17.600000381469727,17.149999618530273,17.389999389648438,455274.0
2016-02-22,17.649999618530273,17.75,17.5,17.600000381469727,364343.0
2016-02-23,17.700000762939453,18.149999618530273,17.649999618530273,17.809999465942383,422095.0
2016-02-24,17.350000381469727,17.5,17.049999237060547,17.040000915527344,621643.0
2016-02-25,17.200000762939453,17.200000762939453,16.799999237060547,16.81999969482422,275785.0
2016-02-28,17.0,17.600000381469727,17.0,17.3700008392334,673468.0
2016-02-29,17.5,17.5,17.100000381469727,17.18000030517578,196487.0
2016-03-01,17.25,18.149999618530273,17.25,17.440000534057617,1174606.0
2016-03-02,17.700000762939453,18.100000381469727,17.450000762939453,17.709999084472656,721168.0
2016-03-03,17.950000762939453,17.950000762939453,17.5,17.540000915527344,489374.0
2016-03-06,17.850000381469727,17.899999618530273,17.700000762939453,17.700000762939453,300938.0
2016-03-07,17.75,18.0,17.549999237060547,17.700000762939453,536723.0
2016-03-08,17.899999618530273,17.899999618530273,17.75,17.81999969482422,355259.0
2016-03-09,17.799999237060547,17.950000762939453,17.649999618530273,17.809999465942383,222568.0
2016-03-10,18.0,18.200000762939453,17.549999237060547,17.59000015258789,414864.0
2016-03-13,17.899999618530273,17.899999618530273,17.649999618530273,17.690000534057617,124496.0
2016-03-14,17.700000762939453,18.350000381469727,17.549999237060547,17.59000015258789,862738.0
2016-03-15,17.649999618530273,18.549999237060547,17.549999237060547,18.389999389648438,627657.0
2016-03-16,18.799999237060547,18.899999618530273,18.049999237060547,18.459999084472656,536042.0
2016-03-17,18.5,18.899999618530273,18.450000762939453,18.829999923706055,272961.0
2016-03-20,19.0,19.299999237060547,18.700000762939453,18.93000030517578,1000410.0
2016-03-21,18.899999618530273,19.100000381469727,18.700000762939453,18.989999771118164,512157.0
2016-03-22,18.899999618530273,19.049999237060547,18.549999237060547,18.6200008392334,219536.0
2016-03-23,18.649999618530273,18.799999237060547,18.450000762939453,18.559999465942383,205895.0
2016-03-24,18.399999618530273,19.0,18.299999237060547,18.479999542236328,269044.0
2016-03-27,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
2016-03-28,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
2016-03-29,17.5,17.600000381469727,17.25,17.579999923706055,77708.0
2016-03-30,17.600000381469727,17.649999618530273,17.5,17.510000228881836,88679.0
2016-03-31,17.350000381469727,18.200000762939453,17.299999237060547,17.6299991607666,267896.0
2016-04-03,18.100000381469727,18.450000762939453,17.350000381469727,17.450000762939453,912140.0
2016-04-04,17.399999618530273,17.649999618530273,17.100000381469727,17.5,239760.0
2016-04-05,17.5,17.549999237060547,17.25,17.440000534057617,158044.0
2016-04-06,17.700000762939453,17.75,17.549999237060547,17.549999237060547,156662.0
2016-04-07,17.75,17.75,17.549999237060547,17.649999618530273,190032.0
2016-04-10,17.850000381469727,18.0,17.75,17.799999237060547,96002.0
2016-04-11,17.799999237060547,18.100000381469727,17.75,17.850000381469727,106652.0
2016-04-12,17.950000762939453,18.25,17.950000762939453,18.079999923706055,129971.0
2016-04-13,18.0,18.450000762939453,17.899999618530273,18.229999542236328,265806.0
2016-04-14,18.5,18.600000381469727,18.200000762939453,18.360000610351562,339386.0
2016-04-17,18.399999618530273,18.399999618530273,17.950000762939453,18.020000457763672,176596.0
2016-04-18,17.899999618530273,18.549999237060547,17.799999237060547,18.389999389648438,222872.0
2016-04-19,18.600000381469727,19.399999618530273,18.600000381469727,19.299999237060547,651201.0
2016-04-20,18.649999618530273,18.799999237060547,18.450000762939453,18.510000228881836,567651.0
2016-04-21,18.600000381469727,18.700000762939453,18.450000762939453,18.520000457763672,228302.0
2016-04-24,18.5,18.950000762939453,18.5,18.75,426098.0
2016-04-25,18.950000762939453,18.950000762939453,18.649999618530273,18.719999313354492,170925.0
2016-04-26,18.75,19.700000762939453,18.700000762939453,19.079999923706055,1067385.0
2016-04-27,19.149999618530273,19.5,19.100000381469727,19.350000381469727,434956.0
2016-04-28,19.350000381469727,19.5,19.200000762939453,19.200000762939453,265929.0
2016-05-01,19.450000762939453,19.450000762939453,19.149999618530273,19.270000457763672,217087.0
2016-05-02,19.200000762939453,19.25,19.0,19.0,212740.0
2016-05-03,19.0,19.649999618530273,19.0,19.420000076293945,1011020.0
2016-05-04,19.399999618530273,19.5,18.799999237060547,18.860000610351562,320883.0
2016-05-05,19.0,19.100000381469727,18.950000762939453,18.940000534057617,159225.0
2016-05-08,19.049999237060547,19.200000762939453,18.75,18.829999923706055,397699.0
2016-05-09,18.850000381469727,18.950000762939453,18.75,18.860000610351562,154597.0
2016-05-10,18.799999237060547,18.850000381469727,18.450000762939453,18.510000228881836,194982.0
2016-05-11,18.649999618530273,18.799999237060547,18.5,18.6299991607666,200045.0
2016-05-12,18.649999618530273,18.700000762939453,18.5,18.530000686645508,148877.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,17.450000762939453,17.450000762939453,17.100000381469727,17.350000381469727,59951.0
2016-05-25,17.700000762939453,17.700000762939453,17.5,17.649999618530273,72501.0
2016-05-26,17.649999618530273,17.799999237060547,17.600000381469727,17.6200008392334,131035.0
2016-05-29,17.600000381469727,17.799999237060547,17.299999237060547,17.399999618530273,73691.0
2016-05-30,17.299999237060547,17.450000762939453,17.049999237060547,17.100000381469727,90595.0
2016-05-31,17.100000381469727,18.799999237060547,17.0,18.780000686645508,806743.0
2016-06-01,18.899999618530273,18.899999618530273,18.100000381469727,18.25,513304.0
2016-06-02,18.5,18.5,18.100000381469727,18.139999389648438,236316.0
2016-06-05,18.049999237060547,18.149999618530273,17.600000381469727,17.709999084472656,107137.0
2016-06-06,17.75,17.75,17.600000381469727,17.75,52409.0
2016-06-07,17.600000381469727,17.950000762939453,17.600000381469727,17.860000610351562,94292.0
2016-06-08,17.950000762939453,18.200000762939453,17.899999618530273,18.0,139425.0
2016-06-09,18.0,18.149999618530273,17.850000381469727,17.940000534057617,83384.0
2016-06-12,17.850000381469727,17.950000762939453,17.5,17.649999618530273,171353.0
2016-06-13,17.549999237060547,17.850000381469727,17.5,17.729999542236328,132284.0
2016-06-14,,,,,
2016-06-15,18.799999237060547,19.299999237060547,18.350000381469727,19.079999923706055,578625.0
2016-06-16,19.149999618530273,19.299999237060547,18.600000381469727,19.219999313354492,350260.0
2016-06-19,19.399999618530273,20.5,19.25,19.639999389648438,2823655.0
2016-06-20,19.5,19.600000381469727,19.0,19.239999771118164,412920.0
2016-06-21,19.450000762939453,19.950000762939453,19.049999237060547,19.270000457763672,1549819.0
2016-06-22,19.149999618530273,19.600000381469727,18.600000381469727,18.780000686645508,1996019.0
2016-06-23,18.600000381469727,19.149999618530273,18.25,19.0,1088316.0
2016-06-26,17.25,18.700000762939453,17.25,18.5,816649.0
2016-06-27,18.700000762939453,19.0,18.25,18.350000381469727,567444.0
2016-06-28,18.299999237060547,18.5,18.149999618530273,18.399999618530273,271293.0
2016-06-29,18.350000381469727,18.450000762939453,18.149999618530273,18.149999618530273,151005.0
2016-06-30,18.149999618530273,18.450000762939453,18.0,18.100000381469727,312975.0
2016-07-03,18.149999618530273,18.450000762939453,18.0,18.100000381469727,312975.0
2016-07-04,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0
2016-07-05,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0
2016-07-06,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0
2016-07-10,18.350000381469727,18.350000381469727,18.100000381469727,18.200000762939453,141395.0
2016-07-11,18.450000762939453,18.450000762939453,18.25,18.299999237060547,84348.0
2016-07-12,18.299999237060547,18.850000381469727,18.299999237060547,18.850000381469727,810075.0
2016-07-14,18.899999618530273,18.950000762939453,18.549999237060547,18.600000381469727,277651.0
2016-07-17,18.700000762939453,18.799999237060547,18.600000381469727,18.649999618530273,159734.0
2016-07-18,18.649999618530273,18.850000381469727,18.600000381469727,18.649999618530273,160546.0
2016-07-19,18.700000762939453,18.799999237060547,18.549999237060547,18.700000762939453,306619.0
2016-07-20,18.75,18.75,18.5,18.549999237060547,176733.0
2016-07-21,18.600000381469727,18.600000381469727,18.25,18.299999237060547,137246.0
2016-07-24,18.200000762939453,18.399999618530273,18.149999618530273,18.25,158117.0
2016-07-25,18.200000762939453,18.350000381469727,18.100000381469727,18.350000381469727,99945.0
2016-07-26,18.450000762939453,18.450000762939453,18.25,18.299999237060547,71596.0
2016-07-27,18.25,18.299999237060547,18.0,18.25,90944.0
2016-07-28,17.850000381469727,18.0,17.0,17.149999618530273,530817.0
2016-07-31,17.149999618530273,17.149999618530273,16.700000762939453,17.0,105888.0
2016-08-01,16.899999618530273,17.149999618530273,16.850000381469727,17.100000381469727,65030.0
2016-08-02,17.0,17.100000381469727,16.899999618530273,17.0,90159.0
2016-08-03,17.0,17.149999618530273,17.0,17.0,41140.0
2016-08-04,17.200000762939453,17.350000381469727,17.149999618530273,17.200000762939453,52333.0
2016-08-07,17.350000381469727,18.149999618530273,16.950000762939453,17.5,304373.0
2016-08-08,17.299999237060547,17.549999237060547,17.299999237060547,17.549999237060547,65288.0
2016-08-09,17.5,17.950000762939453,17.5,17.850000381469727,64370.0
2016-08-10,18.25,19.049999237060547,17.950000762939453,18.649999618530273,1217979.0
2016-08-11,18.600000381469727,18.950000762939453,18.450000762939453,18.600000381469727,577333.0
2016-08-14,18.799999237060547,18.799999237060547,18.399999618530273,18.5,173448.0
2016-08-15,18.5,18.75,18.5,18.549999237060547,214546.0
2016-08-16,18.549999237060547,18.649999618530273,18.450000762939453,18.450000762939453,65771.0
2016-08-17,19.350000381469727,19.899999618530273,19.25,19.450000762939453,1741187.0
2016-08-18,19.299999237060547,19.549999237060547,18.200000762939453,18.549999237060547,712651.0
2016-08-21,18.5,18.700000762939453,17.899999618530273,17.899999618530273,268606.0
2016-08-22,17.850000381469727,17.850000381469727,17.0,17.149999618530273,189694.0
2016-08-23,17.149999618530273,18.100000381469727,17.149999618530273,17.5,500320.0
2016-08-24,17.649999618530273,17.75,17.0,17.0,192079.0
2016-08-25,16.899999618530273,17.200000762939453,16.5,16.899999618530273,199840.0
2016-08-28,17.0,17.600000381469727,16.799999237060547,17.5,152296.0
2016-08-29,17.5,17.5,17.25,17.25,97764.0
2016-08-30,17.25,17.5,17.200000762939453,17.350000381469727,120934.0
2016-08-31,17.350000381469727,17.350000381469727,16.850000381469727,16.850000381469727,66861.0
2016-09-01,17.0,17.0,16.5,16.799999237060547,96599.0
2016-09-04,17.200000762939453,17.200000762939453,16.899999618530273,17.049999237060547,134165.0
2016-09-05,17.100000381469727,17.299999237060547,17.0,17.149999618530273,87905.0
2016-09-06,17.200000762939453,17.200000762939453,17.0,17.0,89628.0
2016-09-07,17.0,17.799999237060547,16.950000762939453,17.200000762939453,466089.0
2016-09-08,17.299999237060547,17.450000762939453,17.049999237060547,17.049999237060547,164164.0
2016-09-11,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0.0
2016-09-12,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0.0
2016-09-18,17.0,17.049999237060547,16.649999618530273,16.649999618530273,159826.0
2016-09-19,16.600000381469727,16.799999237060547,15.600000381469727,15.949999809265137,58533.0
2016-09-20,15.899999618530273,15.899999618530273,15.399999618530273,15.800000190734863,114340.0
2016-09-21,16.0,16.0,15.699999809265137,15.899999618530273,54314.0
2016-09-22,16.0,16.0,15.699999809265137,15.899999618530273,54314.0
2016-09-25,15.800000190734863,15.800000190734863,15.550000190734863,15.699999809265137,41422.0
2016-09-26,15.850000381469727,15.850000381469727,15.699999809265137,15.699999809265137,51453.0
2016-09-27,14.199999809265137,15.300000190734863,14.199999809265137,14.300000190734863,153219.0
2016-09-28,14.399999618530273,14.399999618530273,13.0,13.199999809265137,305679.0
2016-09-29,13.149999618530273,13.550000190734863,13.0,13.399999618530273,146420.0
2016-10-02,13.600000381469727,13.600000381469727,12.350000381469727,12.699999809265137,75918.0
2016-10-03,12.050000190734863,13.0,12.050000190734863,13.0,107240.0
2016-10-04,13.0,13.100000381469727,12.800000190734863,13.100000381469727,126290.0
2016-10-05,13.100000381469727,13.300000190734863,13.100000381469727,13.300000190734863,93500.0
2016-10-06,13.25,14.5,13.25,14.199999809265137,409109.0
2016-10-09,14.300000190734863,14.899999618530273,13.949999809265137,14.300000190734863,499445.0
2016-10-10,14.199999809265137,14.399999618530273,14.0,14.149999618530273,231719.0
2016-10-11,14.25,14.5,14.199999809265137,14.25,247437.0
2016-10-12,14.199999809265137,14.399999618530273,14.100000381469727,14.199999809265137,97227.0
2016-10-13,14.199999809265137,14.399999618530273,13.649999618530273,14.100000381469727,205302.0
2016-10-16,14.100000381469727,14.100000381469727,13.649999618530273,13.800000190734863,122503.0
2016-10-17,13.75,13.75,13.5,13.5,62870.0
2016-10-18,13.399999618530273,13.399999618530273,12.300000190734863,12.75,55444.0
2016-10-19,13.0,13.300000190734863,12.649999618530273,13.199999809265137,198159.0
2016-10-20,13.25,13.800000190734863,13.199999809265137,13.5,128932.0
2016-10-23,13.699999809265137,14.0,13.550000190734863,13.899999618530273,196735.0
2016-10-24,,,,,
2016-10-25,14.050000190734863,14.050000190734863,13.899999618530273,14.0,149384.0
2016-10-26,13.949999809265137,14.0,13.600000381469727,13.699999809265137,118765.0
2016-10-27,13.699999809265137,13.800000190734863,13.649999618530273,13.75,114860.0
2016-10-30,13.75,13.75,13.5,13.550000190734863,112455.0
2016-10-31,13.5,13.699999809265137,13.5,13.5,60115.0
2016-11-01,13.649999618530273,13.800000190734863,13.600000381469727,13.699999809265137,171556.0
2016-11-02,13.600000381469727,13.850000381469727,13.600000381469727,13.699999809265137,255677.0
2016-11-03,13.75,13.850000381469727,13.699999809265137,13.800000190734863,114645.0
2016-11-06,13.800000190734863,13.850000381469727,13.75,13.800000190734863,132735.0
2016-11-07,13.850000381469727,14.25,13.850000381469727,14.050000190734863,467605.0
2016-11-08,14.100000381469727,14.550000190734863,14.100000381469727,14.25,427936.0
2016-11-09,14.300000190734863,14.949999809265137,14.100000381469727,14.649999618530273,625402.0
2016-11-10,15.0,15.149999618530273,14.800000190734863,15.0,763868.0
2016-11-13,14.949999809265137,15.350000381469727,14.949999809265137,15.25,436113.0
2016-11-14,15.25,15.5,14.899999618530273,14.899999618530273,439030.0
2016-11-15,14.899999618530273,15.0,14.600000381469727,14.75,296830.0
2016-11-16,14.949999809265137,15.149999618530273,14.899999618530273,15.100000381469727,263466.0
2016-11-17,15.100000381469727,15.149999618530273,14.949999809265137,15.100000381469727,164740.0
2016-11-20,15.100000381469727,15.449999809265137,15.050000190734863,15.350000381469727,233508.0
2016-11-21,15.449999809265137,15.649999618530273,15.149999618530273,15.149999618530273,381577.0
2016-11-22,15.300000190734863,15.399999618530273,15.100000381469727,15.350000381469727,186688.0
2016-11-23,15.399999618530273,15.949999809265137,15.399999618530273,15.850000381469727,543967.0
2016-11-24,15.800000190734863,16.350000381469727,15.75,15.800000190734863,814698.0
2016-11-27,15.75,16.200000762939453,15.649999618530273,16.049999237060547,536125.0
2016-11-28,16.200000762939453,16.5,16.049999237060547,16.299999237060547,453973.0
2016-11-29,16.350000381469727,16.350000381469727,15.899999618530273,15.949999809265137,412278.0
2016-11-30,15.899999618530273,16.850000381469727,15.899999618530273,16.450000762939453,1366356.0
2016-12-01,16.799999237060547,16.799999237060547,16.450000762939453,16.450000762939453,545639.0
2016-12-04,16.549999237060547,16.950000762939453,16.5,16.549999237060547,568396.0
2016-12-05,16.5,17.149999618530273,16.450000762939453,17.0,789380.0
2016-12-06,17.0,17.600000381469727,17.0,17.5,642593.0
2016-12-07,17.600000381469727,18.299999237060547,17.350000381469727,17.950000762939453,980693.0
2016-12-08,18.0,18.0,17.600000381469727,17.75,309826.0
2016-12-11,18.0,18.600000381469727,17.950000762939453,18.25,932169.0
2016-12-12,18.450000762939453,18.5,17.700000762939453,17.700000762939453,542323.0
2016-12-13,17.649999618530273,17.75,17.100000381469727,17.350000381469727,152006.0
2016-12-14,17.25,17.549999237060547,16.850000381469727,16.950000762939453,141866.0
2016-12-15,17.0,17.149999618530273,16.799999237060547,17.149999618530273,138442.0
2016-12-18,17.200000762939453,17.700000762939453,17.200000762939453,17.649999618530273,229895.0
2016-12-19,17.700000762939453,17.899999618530273,17.299999237060547,17.350000381469727,259651.0
2016-12-20,17.299999237060547,17.299999237060547,17.0,17.25,107079.0
2016-12-21,18.399999618530273,18.700000762939453,18.049999237060547,18.200000762939453,1358952.0
2016-12-22,18.350000381469727,18.350000381469727,17.899999618530273,17.899999618530273,210837.0
2016-12-25,18.049999237060547,18.549999237060547,18.0,18.399999618530273,411775.0
2016-12-26,,,,,
2016-12-27,18.450000762939453,19.0,18.450000762939453,18.950000762939453,283750.0
2016-12-28,19.0,19.350000381469727,18.950000762939453,19.0,359082.0
2016-12-29,18.950000762939453,19.299999237060547,18.649999618530273,19.049999237060547,266366.0
2017-01-01,19.049999237060547,19.299999237060547,19.049999237060547,19.200000762939453,146391.0
2017-01-02,19.299999237060547,19.549999237060547,19.25,19.25,306043.0
2017-01-03,19.25,20.100000381469727,19.25,20.0,395218.0
2017-01-04,20.299999237060547,20.299999237060547,19.75,19.75,200739.0
2017-01-05,19.899999618530273,19.950000762939453,19.5,19.5,47670.0
2017-01-08,19.549999237060547,19.549999237060547,19.100000381469727,19.100000381469727,62238.0
2017-01-09,19.200000762939453,19.200000762939453,18.799999237060547,18.899999618530273,73216.0
2017-01-10,19.100000381469727,19.100000381469727,18.75,18.950000762939453,32827.0
2017-01-11,18.600000381469727,19.100000381469727,18.600000381469727,18.899999618530273,32931.0
2017-01-12,19.0,19.850000381469727,18.899999618530273,19.200000762939453,139654.0
2017-01-15,19.299999237060547,19.850000381469727,19.200000762939453,19.600000381469727,104333.0
2017-01-16,19.700000762939453,19.700000762939453,19.0,19.100000381469727,29296.0
2017-01-17,18.799999237060547,19.100000381469727,18.399999618530273,19.0,74255.0
2017-01-18,19.700000762939453,19.75,19.25,19.299999237060547,111020.0
2017-01-19,19.149999618530273,19.399999618530273,19.149999618530273,19.25,26280.0
2017-01-22,17.799999237060547,18.799999237060547,17.799999237060547,18.700000762939453,229483.0
2017-01-23,18.799999237060547,19.399999618530273,18.75,19.100000381469727,235466.0
2017-01-24,19.200000762939453,19.200000762939453,19.0,19.049999237060547,89624.0
2017-01-25,19.200000762939453,19.200000762939453,18.899999618530273,18.899999618530273,96122.0
2017-01-26,18.950000762939453,19.200000762939453,18.850000381469727,18.850000381469727,68642.0
2017-01-29,18.850000381469727,19.100000381469727,18.799999237060547,19.0,35240.0
2017-01-30,18.899999618530273,18.899999618530273,18.700000762939453,18.700000762939453,40903.0
2017-01-31,18.5,18.75,18.5,18.600000381469727,52566.0
2017-02-01,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,9265.0
2017-02-02,18.600000381469727,19.100000381469727,18.600000381469727,18.899999618530273,84529.0
2017-02-05,19.399999618530273,19.850000381469727,19.149999618530273,19.299999237060547,448020.0
2017-02-06,19.25,19.350000381469727,18.649999618530273,19.049999237060547,218372.0
2017-02-07,19.0,19.0,18.850000381469727,18.899999618530273,83802.0
2017-02-08,18.950000762939453,18.950000762939453,18.149999618530273,18.399999618530273,89232.0
2017-02-09,18.25,18.600000381469727,18.25,18.350000381469727,25561.0
2017-02-12,18.350000381469727,18.649999618530273,18.350000381469727,18.5,46020.0
2017-02-13,18.600000381469727,18.649999618530273,18.5,18.649999618530273,27774.0
2017-02-14,18.399999618530273,18.700000762939453,18.399999618530273,18.600000381469727,28199.0
2017-02-15,18.600000381469727,18.700000762939453,18.450000762939453,18.649999618530273,26718.0
2017-02-16,18.649999618530273,18.75,18.649999618530273,18.649999618530273,28433.0
2017-02-19,18.799999237060547,19.299999237060547,18.649999618530273,18.950000762939453,190961.0
2017-02-20,18.75,18.799999237060547,18.549999237060547,18.549999237060547,98166.0
2017-02-21,18.549999237060547,18.549999237060547,18.100000381469727,18.350000381469727,41650.0
2017-02-22,18.549999237060547,18.549999237060547,18.450000762939453,18.5,19239.0
2017-02-23,18.350000381469727,18.350000381469727,18.299999237060547,18.299999237060547,13962.0
2017-02-26,18.25,18.450000762939453,18.25,18.450000762939453,13669.0
2017-02-27,18.200000762939453,18.25,18.0,18.0,54669.0
2017-02-28,17.799999237060547,17.799999237060547,17.600000381469727,17.799999237060547,53767.0
2017-03-01,17.899999618530273,17.899999618530273,17.75,17.75,21997.0
2017-03-02,17.899999618530273,18.200000762939453,17.899999618530273,18.100000381469727,83479.0
2017-03-05,17.950000762939453,18.149999618530273,17.950000762939453,18.100000381469727,15785.0
2017-03-06,18.0,18.0,17.799999237060547,18.0,14207.0
2017-03-07,18.0,18.5,18.0,18.049999237060547,236343.0
2017-03-08,18.049999237060547,18.100000381469727,17.950000762939453,17.950000762939453,33727.0
2017-03-09,17.75,17.75,17.350000381469727,17.700000762939453,75238.0
2017-03-12,17.450000762939453,17.450000762939453,17.200000762939453,17.299999237060547,21617.0
2017-03-13,17.299999237060547,17.5,17.299999237060547,17.399999618530273,30559.0
2017-03-14,17.200000762939453,17.399999618530273,17.0,17.399999618530273,33559.0
2017-03-15,17.399999618530273,17.5,17.399999618530273,17.450000762939453,19491.0
2017-03-16,17.5,17.600000381469727,17.5,17.5,37698.0
2017-03-19,17.549999237060547,17.700000762939453,17.450000762939453,17.450000762939453,148145.0
2017-03-20,17.399999618530273,17.399999618530273,17.149999618530273,17.200000762939453,402941.0
2017-03-21,17.25,17.450000762939453,17.049999237060547,17.100000381469727,448415.0
2017-03-22,16.850000381469727,16.850000381469727,16.399999618530273,16.399999618530273,259724.0
2017-03-23,16.600000381469727,16.75,16.549999237060547,16.600000381469727,141266.0
2017-03-26,16.649999618530273,16.799999237060547,16.600000381469727,16.700000762939453,150801.0
2017-03-27,16.600000381469727,16.649999618530273,16.450000762939453,16.450000762939453,169132.0
2017-03-28,16.549999237060547,16.700000762939453,16.450000762939453,16.5,697107.0
2017-03-29,16.5,16.5,16.5,16.5,0.0
2017-03-30,16.700000762939453,16.899999618530273,16.700000762939453,16.850000381469727,469041.0
2017-04-02,,,,,
2017-04-03,16.850000381469727,16.850000381469727,16.649999618530273,16.75,140246.0
2017-04-04,,,,,
2017-04-05,16.700000762939453,16.799999237060547,16.649999618530273,16.75,154353.0
2017-04-06,16.700000762939453,16.75,16.649999618530273,16.649999618530273,112824.0
2017-04-09,16.649999618530273,16.649999618530273,16.299999237060547,16.450000762939453,77132.0
2017-04-10,16.399999618530273,16.5,16.399999618530273,16.450000762939453,80092.0
2017-04-11,16.5,16.600000381469727,16.399999618530273,16.399999618530273,76439.0
2017-04-12,16.399999618530273,16.600000381469727,16.399999618530273,16.549999237060547,128146.0
2017-04-13,16.549999237060547,16.600000381469727,16.450000762939453,16.5,73991.0
2017-04-16,16.5,16.5,16.200000762939453,16.200000762939453,63866.0
2017-04-17,16.200000762939453,16.299999237060547,16.100000381469727,16.100000381469727,96198.0
2017-04-18,16.100000381469727,16.5,16.100000381469727,16.200000762939453,150839.0
2017-04-19,16.100000381469727,16.100000381469727,16.0,16.049999237060547,36800.0
2017-04-20,16.200000762939453,16.200000762939453,15.75,15.800000190734863,84165.0
2017-04-23,15.949999809265137,16.0,15.850000381469727,15.850000381469727,63893.0
2017-04-24,15.949999809265137,16.200000762939453,15.899999618530273,16.100000381469727,157457.0
2017-04-25,16.149999618530273,16.399999618530273,16.100000381469727,16.149999618530273,136809.0
2017-04-26,16.200000762939453,16.25,16.149999618530273,16.149999618530273,28092.0
2017-04-27,16.149999618530273,16.200000762939453,16.100000381469727,16.200000762939453,59926.0
2017-04-30,16.25,16.600000381469727,16.200000762939453,16.450000762939453,288377.0
2017-05-01,16.450000762939453,16.649999618530273,16.399999618530273,16.399999618530273,92277.0
2017-05-02,,,,,
2017-05-03,16.25,16.25,16.149999618530273,16.25,35015.0
2017-05-04,16.100000381469727,16.200000762939453,15.899999618530273,15.949999809265137,44285.0
2017-05-07,15.899999618530273,15.899999618530273,15.449999809265137,15.449999809265137,96783.0
2017-05-08,15.550000190734863,15.649999618530273,15.199999809265137,15.649999618530273,151370.0
2017-05-09,,,,,
2017-05-10,15.899999618530273,15.949999809265137,15.899999618530273,15.899999618530273,55599.0
2017-05-11,15.75,16.0,15.75,15.949999809265137,97007.0
2017-05-14,15.899999618530273,16.100000381469727,15.899999618530273,15.899999618530273,54080.0
2017-05-15,15.949999809265137,16.049999237060547,15.800000190734863,15.850000381469727,68034.0
2017-05-16,15.899999618530273,16.149999618530273,15.899999618530273,16.100000381469727,43851.0
2017-05-17,16.0,16.049999237060547,16.0,16.049999237060547,19996.0
2017-05-18,16.049999237060547,16.200000762939453,16.049999237060547,16.049999237060547,50354.0
2017-05-21,16.200000762939453,16.25,16.149999618530273,16.149999618530273,38293.0
2017-05-22,16.049999237060547,16.049999237060547,15.850000381469727,15.949999809265137,47094.0
2017-05-23,15.899999618530273,16.149999618530273,15.75,15.949999809265137,100058.0
2017-05-24,15.850000381469727,16.0,15.75,15.850000381469727,87958.0
2017-05-25,15.850000381469727,15.850000381469727,15.649999618530273,15.800000190734863,36891.0
2017-05-28,16.049999237060547,16.25,15.25,15.399999618530273,118414.0
2017-05-29,15.399999618530273,15.449999809265137,15.25,15.449999809265137,60449.0
2017-05-30,15.550000190734863,15.699999809265137,15.5,15.550000190734863,62110.0
2017-05-31,15.550000190734863,15.699999809265137,15.399999618530273,15.449999809265137,30328.0
2017-06-01,15.350000381469727,15.5,15.350000381469727,15.449999809265137,30819.0
2017-06-04,15.300000190734863,15.520000457763672,15.300000190734863,15.5,18909.0
2017-06-05,15.600000381469727,15.600000381469727,15.399999618530273,15.4399995803833,41608.0
2017-06-06,15.399999618530273,15.600000381469727,15.399999618530273,15.420000076293945,18996.0
2017-06-07,15.199999809265137,15.399999618530273,15.199999809265137,15.399999618530273,20756.0
2017-06-08,15.199999809265137,15.5,15.119999885559082,15.34000015258789,36956.0
2017-06-11,15.399999618530273,15.4399995803833,15.34000015258789,15.34000015258789,34040.0
2017-06-12,15.239999771118164,15.359999656677246,15.239999771118164,15.279999732971191,23544.0
2017-06-13,15.279999732971191,15.279999732971191,15.180000305175781,15.260000228881836,37373.0
2017-06-14,15.15999984741211,15.180000305175781,15.15999984741211,15.180000305175781,27245.0
2017-06-15,15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,15670.0
2017-06-18,14.739999771118164,14.899999618530273,14.739999771118164,14.899999618530273,8674.0
2017-06-19,15.0,15.619999885559082,15.0,15.319999694824219,87008.0
2017-06-20,15.699999809265137,15.699999809265137,15.199999809265137,15.199999809265137,82969.0
2017-06-21,15.399999618530273,15.600000381469727,15.239999771118164,15.5,95838.0
2017-06-22,15.399999618530273,15.520000457763672,15.380000114440918,15.4399995803833,34980.0
2017-06-25,15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0.0
2017-06-26,15.399999618530273,15.520000457763672,15.380000114440918,15.4399995803833,34980.0
2017-06-27,15.399999618530273,15.520000457763672,15.380000114440918,15.4399995803833,34980.0
2017-06-28,15.399999618530273,15.520000457763672,15.380000114440918,15.4399995803833,34980.0
2017-06-29,15.399999618530273,15.520000457763672,15.380000114440918,15.4399995803833,34980.0
2017-07-02,15.899999618530273,15.899999618530273,15.5,15.699999809265137,46227.0
2017-07-03,15.699999809265137,15.699999809265137,15.5,15.640000343322754,35394.0
2017-07-04,15.65999984741211,15.960000038146973,15.65999984741211,15.859999656677246,64368.0
2017-07-05,15.619999885559082,15.65999984741211,15.579999923706055,15.640000343322754,26914.0
2017-07-06,15.699999809265137,15.699999809265137,15.460000038146973,15.460000038146973,46490.0
2017-07-09,15.399999618530273,15.699999809265137,15.300000190734863,15.359999656677246,79870.0
2017-07-10,15.600000381469727,15.600000381469727,15.399999618530273,15.420000076293945,37878.0
2017-07-11,16.18000030517578,16.959999084472656,16.0,16.700000762939453,1237985.0
2017-07-12,16.84000015258789,17.979999542236328,16.600000381469727,17.399999618530273,952218.0
2017-07-13,17.5,17.6200008392334,16.700000762939453,17.0,359031.0
2017-07-16,17.0,17.139999389648438,16.799999237060547,16.860000610351562,118602.0
2017-07-17,16.760000228881836,16.81999969482422,16.6200008392334,16.6200008392334,113502.0
2017-07-18,16.540000915527344,16.719999313354492,16.520000457763672,16.559999465942383,64920.0
2017-07-19,16.559999465942383,16.719999313354492,16.559999465942383,16.68000030517578,74504.0
2017-07-20,16.600000381469727,16.600000381469727,16.540000915527344,16.579999923706055,35924.0
2017-07-23,16.540000915527344,16.600000381469727,16.280000686645508,16.299999237060547,111057.0
2017-07-24,16.239999771118164,16.6200008392334,16.200000762939453,16.6200008392334,189941.0
2017-07-25,16.600000381469727,16.760000228881836,16.579999923706055,16.639999389648438,82685.0
2017-07-26,16.520000457763672,16.600000381469727,16.3799991607666,16.3799991607666,76085.0
2017-07-27,16.799999237060547,17.100000381469727,16.479999542236328,16.540000915527344,620826.0
2017-07-30,16.440000534057617,16.600000381469727,16.420000076293945,16.479999542236328,167499.0
2017-07-31,16.5,16.5,16.420000076293945,16.5,42151.0
2017-08-01,16.440000534057617,16.899999618530273,16.440000534057617,16.760000228881836,160680.0
2017-08-02,16.6200008392334,16.799999237060547,16.600000381469727,16.700000762939453,100479.0
2017-08-03,16.65999984741211,16.68000030517578,16.559999465942383,16.579999923706055,83183.0
2017-08-06,16.559999465942383,16.639999389648438,16.540000915527344,16.540000915527344,70291.0
2017-08-07,16.540000915527344,16.760000228881836,16.540000915527344,16.760000228881836,57009.0
2017-08-08,16.6200008392334,17.34000015258789,16.6200008392334,17.15999984741211,353772.0
2017-08-09,17.15999984741211,17.420000076293945,17.0,17.139999389648438,230948.0
2017-08-10,17.34000015258789,17.479999542236328,17.200000762939453,17.280000686645508,202973.0
2017-08-13,17.200000762939453,17.200000762939453,17.0,17.0,93951.0
2017-08-14,17.040000915527344,17.100000381469727,16.959999084472656,17.0,43020.0
2017-08-15,16.959999084472656,16.959999084472656,16.799999237060547,16.799999237060547,98349.0
2017-08-16,16.739999771118164,16.780000686645508,16.639999389648438,16.780000686645508,34874.0
2017-08-17,17.399999618530273,17.68000030517578,17.0,17.0,356954.0
2017-08-20,17.1200008392334,17.1200008392334,16.899999618530273,16.959999084472656,161155.0
2017-08-21,16.979999542236328,17.1200008392334,16.979999542236328,17.0,176520.0
2017-08-22,17.0,17.139999389648438,16.979999542236328,17.059999465942383,93470.0
2017-08-23,17.0,17.059999465942383,16.979999542236328,16.979999542236328,65499.0
2017-08-24,16.959999084472656,16.959999084472656,16.860000610351562,16.860000610351562,37330.0
2017-08-27,16.84000015258789,16.84000015258789,16.540000915527344,16.700000762939453,30891.0
2017-08-28,16.799999237060547,17.100000381469727,16.799999237060547,17.020000457763672,240245.0
2017-08-29,17.100000381469727,17.100000381469727,16.8799991607666,16.899999618530273,118596.0
2017-08-30,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
2017-08-31,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
2017-09-03,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
2017-09-04,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
2017-09-05,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
2017-09-06,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
2017-09-07,16.959999084472656,16.959999084472656,16.940000534057617,16.940000534057617,13943.0
2017-09-10,16.899999618530273,17.1200008392334,16.899999618530273,17.020000457763672,75418.0
2017-09-11,17.079999923706055,17.100000381469727,16.940000534057617,16.940000534057617,46044.0
2017-09-12,16.979999542236328,17.0,16.899999618530273,16.920000076293945,63216.0
2017-09-13,16.8799991607666,16.899999618530273,16.799999237060547,16.84000015258789,34666.0
2017-09-14,16.81999969482422,16.81999969482422,16.760000228881836,16.780000686645508,43481.0
2017-09-17,16.799999237060547,16.940000534057617,16.739999771118164,16.8799991607666,25168.0
2017-09-18,16.84000015258789,16.899999618530273,16.81999969482422,16.81999969482422,22989.0
2017-09-19,16.81999969482422,16.899999618530273,16.799999237060547,16.799999237060547,21024.0
2017-09-20,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
2017-09-21,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
2017-09-24,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
2017-09-25,16.84000015258789,16.84000015258789,16.65999984741211,16.68000030517578,37445.0
2017-09-26,16.700000762939453,16.799999237060547,16.68000030517578,16.799999237060547,20554.0
2017-09-27,17.0,17.1200008392334,16.959999084472656,17.100000381469727,139811.0
2017-09-28,17.020000457763672,17.1200008392334,16.959999084472656,16.959999084472656,72004.0
2017-10-01,16.860000610351562,16.940000534057617,16.860000610351562,16.920000076293945,38986.0
2017-10-02,16.899999618530273,16.979999542236328,16.8799991607666,16.8799991607666,24438.0
2017-10-03,16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0.0
2017-10-04,17.040000915527344,17.34000015258789,17.040000915527344,17.219999313354492,291404.0
2017-10-05,17.260000228881836,17.260000228881836,17.059999465942383,17.15999984741211,140176.0
2017-10-08,17.100000381469727,17.100000381469727,16.600000381469727,16.700000762939453,103396.0
2017-10-09,16.979999542236328,16.979999542236328,16.6200008392334,16.700000762939453,61044.0
2017-10-10,16.68000030517578,16.68000030517578,16.5,16.5,58839.0
2017-10-11,16.5,16.5,15.760000228881836,16.0,101418.0
2017-10-12,15.859999656677246,16.200000762939453,15.800000190734863,16.200000762939453,105191.0
2017-10-15,16.0,16.0,16.0,16.0,14905.0
2017-10-16,16.15999984741211,16.5,16.020000457763672,16.5,32450.0
2017-10-17,16.5,16.639999389648438,16.5,16.639999389648438,31976.0
2017-10-18,16.600000381469727,16.65999984741211,16.299999237060547,16.579999923706055,55214.0
2017-10-19,16.3799991607666,16.3799991607666,16.299999237060547,16.299999237060547,21530.0
2017-10-22,16.31999969482422,16.31999969482422,16.299999237060547,16.299999237060547,10946.0
2017-10-23,16.280000686645508,16.280000686645508,16.0,16.040000915527344,49903.0
2017-10-24,16.100000381469727,16.200000762939453,15.979999542236328,16.100000381469727,34891.0
2017-10-25,16.0,16.34000015258789,16.0,16.18000030517578,71778.0
2017-10-26,16.0,16.520000457763672,16.0,16.360000610351562,76681.0
2017-10-29,16.34000015258789,16.399999618530273,16.280000686645508,16.299999237060547,34634.0
2017-10-30,16.440000534057617,17.260000228881836,16.399999618530273,16.81999969482422,445931.0
2017-10-31,16.520000457763672,16.700000762939453,16.479999542236328,16.520000457763672,93962.0
2017-11-01,16.31999969482422,16.540000915527344,16.31999969482422,16.420000076293945,31501.0
2017-11-02,16.399999618530273,16.600000381469727,16.3799991607666,16.600000381469727,42809.0
2017-11-05,16.0,16.219999313354492,15.5,15.960000038146973,150428.0
2017-11-06,16.0,16.0,15.5,15.5,52235.0
2017-11-07,15.5,15.5,14.100000381469727,14.199999809265137,94538.0
2017-11-08,14.0,14.600000381469727,14.0,14.600000381469727,37167.0
2017-11-09,14.699999809265137,15.100000381469727,14.600000381469727,15.0,133686.0
2017-11-12,15.100000381469727,15.199999809265137,15.020000457763672,15.100000381469727,68085.0
2017-11-13,14.979999542236328,15.100000381469727,14.979999542236328,15.0,19834.0
2017-11-14,15.180000305175781,15.180000305175781,15.100000381469727,15.100000381469727,27771.0
2017-11-15,15.199999809265137,15.619999885559082,15.140000343322754,15.4399995803833,104508.0
2017-11-16,15.479999542236328,15.479999542236328,15.020000457763672,15.020000457763672,18201.0
2017-11-19,15.5,15.5,15.020000457763672,15.140000343322754,43930.0
2017-11-20,15.039999961853027,15.039999961853027,14.720000267028809,14.880000114440918,30742.0
2017-11-21,14.520000457763672,15.0,14.520000457763672,14.739999771118164,35828.0
2017-11-22,14.899999618530273,15.100000381469727,14.899999618530273,15.100000381469727,65540.0
2017-11-23,15.239999771118164,15.239999771118164,15.220000267028809,15.220000267028809,11224.0
2017-11-26,15.239999771118164,15.300000190734863,15.180000305175781,15.199999809265137,43259.0
2017-11-27,15.220000267028809,15.220000267028809,15.119999885559082,15.119999885559082,64171.0
2017-11-28,15.119999885559082,15.119999885559082,15.039999961853027,15.100000381469727,27507.0
2017-11-29,15.100000381469727,15.119999885559082,15.020000457763672,15.079999923706055,49212.0
2017-11-30,15.119999885559082,15.119999885559082,15.0600004196167,15.119999885559082,15800.0
2017-12-03,15.399999618530273,15.720000267028809,15.300000190734863,15.720000267028809,243491.0
2017-12-04,15.739999771118164,15.739999771118164,15.5,15.539999961853027,70643.0
2017-12-05,15.5,15.579999923706055,15.5,15.5600004196167,48502.0
2017-12-06,15.399999618530273,15.600000381469727,15.399999618530273,15.600000381469727,36212.0
2017-12-07,15.579999923706055,15.899999618530273,15.579999923706055,15.859999656677246,133093.0
2017-12-10,15.960000038146973,16.3799991607666,15.739999771118164,16.360000610351562,216067.0
2017-12-11,16.399999618530273,16.600000381469727,16.360000610351562,16.459999084472656,126849.0
2017-12-12,16.219999313354492,16.520000457763672,16.219999313354492,16.34000015258789,37549.0
2017-12-13,16.219999313354492,16.219999313354492,16.200000762939453,16.200000762939453,21976.0
2017-12-14,16.299999237060547,16.299999237060547,16.020000457763672,16.020000457763672,66731.0
2017-12-17,16.040000915527344,16.040000915527344,15.899999618530273,15.899999618530273,68802.0
2017-12-18,16.100000381469727,16.479999542236328,16.0,16.200000762939453,52767.0
2017-12-19,16.299999237060547,16.3799991607666,16.219999313354492,16.239999771118164,67927.0
2017-12-20,16.299999237060547,16.579999923706055,16.100000381469727,16.559999465942383,98565.0
2017-12-21,16.559999465942383,16.81999969482422,16.520000457763672,16.559999465942383,149022.0
2017-12-24,16.540000915527344,16.760000228881836,16.360000610351562,16.399999618530273,31619.0
2017-12-25,16.31999969482422,16.479999542236328,16.219999313354492,16.479999542236328,21875.0
2017-12-26,16.299999237060547,16.479999542236328,16.219999313354492,16.219999313354492,36073.0
2017-12-27,16.31999969482422,16.31999969482422,16.239999771118164,16.299999237060547,20549.0
2017-12-28,16.399999618530273,16.479999542236328,16.34000015258789,16.360000610351562,29655.0
2017-12-31,16.34000015258789,16.34000015258789,16.100000381469727,16.100000381469727,38153.0
2018-01-01,16.100000381469727,16.219999313354492,15.779999732971191,16.219999313354492,62423.0
2018-01-02,16.100000381469727,16.559999465942383,16.100000381469727,16.399999618530273,99257.0
2018-01-03,16.399999618530273,16.399999618530273,16.34000015258789,16.399999618530273,48942.0
2018-01-04,16.299999237060547,16.399999618530273,16.299999237060547,16.399999618530273,8897.0
2018-01-07,16.399999618530273,16.399999618530273,16.34000015258789,16.34000015258789,17001.0
2018-01-08,16.200000762939453,16.200000762939453,16.139999389648438,16.15999984741211,35999.0
2018-01-09,16.15999984741211,16.3799991607666,16.15999984741211,16.200000762939453,27215.0
2018-01-10,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,20202.0
2018-01-11,16.200000762939453,16.219999313354492,16.200000762939453,16.219999313354492,10224.0
2018-01-14,16.219999313354492,16.399999618530273,16.219999313354492,16.399999618530273,44312.0
2018-01-15,16.299999237060547,16.399999618530273,16.280000686645508,16.280000686645508,30558.0
2018-01-16,16.260000228881836,16.5,16.260000228881836,16.260000228881836,23051.0
2018-01-17,16.239999771118164,16.299999237060547,16.239999771118164,16.280000686645508,23386.0
2018-01-18,16.299999237060547,16.34000015258789,16.299999237060547,16.299999237060547,25809.0
2018-01-21,16.360000610351562,16.360000610351562,16.280000686645508,16.31999969482422,16062.0
2018-01-22,16.5,16.5,16.0,16.1200008392334,88297.0
2018-01-23,16.219999313354492,16.260000228881836,16.200000762939453,16.219999313354492,13724.0
2018-01-24,16.219999313354492,16.219999313354492,16.219999313354492,16.219999313354492,5280.0
2018-01-25,16.299999237060547,16.34000015258789,16.299999237060547,16.299999237060547,23199.0
2018-01-28,16.18000030517578,16.3799991607666,16.139999389648438,16.200000762939453,20054.0
2018-01-29,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,8698.0
2018-01-30,16.239999771118164,16.440000534057617,16.239999771118164,16.440000534057617,36330.0
2018-01-31,16.420000076293945,16.639999389648438,16.399999618530273,16.399999618530273,167073.0
2018-02-01,16.34000015258789,16.540000915527344,16.239999771118164,16.239999771118164,60942.0
2018-02-04,16.299999237060547,16.299999237060547,16.260000228881836,16.299999237060547,21586.0
2018-02-05,16.5,16.5,16.260000228881836,16.299999237060547,14514.0
2018-02-06,16.0,16.15999984741211,16.0,16.059999465942383,71753.0
2018-02-07,16.15999984741211,16.280000686645508,16.040000915527344,16.040000915527344,52552.0
2018-02-08,15.84000015258789,16.0,15.84000015258789,15.859999656677246,37146.0
2018-02-11,15.640000343322754,15.65999984741211,15.600000381469727,15.65999984741211,51230.0
2018-02-12,15.800000190734863,15.859999656677246,15.800000190734863,15.819999694824219,40274.0
2018-02-13,15.979999542236328,15.979999542236328,15.699999809265137,15.699999809265137,37234.0
2018-02-14,15.859999656677246,15.859999656677246,15.760000228881836,15.760000228881836,9496.0
2018-02-15,15.899999618530273,15.899999618530273,15.800000190734863,15.880000114440918,18535.0
2018-02-18,15.880000114440918,16.0,15.880000114440918,15.899999618530273,38357.0
2018-02-19,15.720000267028809,15.859999656677246,15.699999809265137,15.800000190734863,35315.0
2018-02-20,15.859999656677246,15.960000038146973,15.800000190734863,15.899999618530273,51019.0
2018-02-21,15.899999618530273,15.979999542236328,15.859999656677246,15.979999542236328,57571.0
2018-02-22,15.920000076293945,16.040000915527344,15.920000076293945,15.960000038146973,81382.0
2018-02-25,16.0,16.020000457763672,16.0,16.0,39116.0
2018-02-26,16.059999465942383,16.1200008392334,16.059999465942383,16.059999465942383,58743.0
2018-02-27,16.0,16.100000381469727,16.0,16.0,45825.0
2018-02-28,16.040000915527344,16.100000381469727,15.579999923706055,15.899999618530273,54806.0
2018-03-01,15.720000267028809,15.84000015258789,15.720000267028809,15.84000015258789,14996.0
2018-03-04,16.239999771118164,16.559999465942383,16.1200008392334,16.260000228881836,528280.0
2018-03-05,16.200000762939453,16.280000686645508,16.0,16.0,140341.0
2018-03-06,16.059999465942383,16.059999465942383,15.84000015258789,15.899999618530273,49788.0
2018-03-07,15.880000114440918,16.299999237060547,15.819999694824219,16.059999465942383,48358.0
2018-03-08,16.020000457763672,17.6200008392334,16.0,17.6200008392334,472249.0
2018-03-11,17.700000762939453,18.059999465942383,17.1200008392334,17.420000076293945,866770.0
2018-03-12,17.420000076293945,17.860000610351562,17.219999313354492,17.799999237060547,460896.0
2018-03-13,17.780000686645508,18.0,17.579999923706055,17.84000015258789,437068.0
2018-03-14,17.6200008392334,18.0,17.6200008392334,17.920000076293945,127035.0
2018-03-15,18.0,18.0,17.719999313354492,17.799999237060547,102620.0
2018-03-18,17.799999237060547,17.899999618530273,17.780000686645508,17.899999618530273,61293.0
2018-03-19,17.799999237060547,19.65999984741211,17.700000762939453,19.65999984741211,890367.0
2018-03-20,20.0,21.6200008392334,19.700000762939453,21.6200008392334,2382506.0
2018-03-21,21.6200008392334,21.6200008392334,21.6200008392334,21.6200008392334,0.0
2018-03-22,21.079999923706055,23.0,20.700000762939453,22.3799991607666,2725537.0
2018-03-25,22.219999313354492,23.65999984741211,22.219999313354492,22.360000610351562,2532933.0
2018-03-26,22.219999313354492,22.940000534057617,22.0,22.1200008392334,816745.0
2018-03-27,22.360000610351562,22.600000381469727,21.959999084472656,22.200000762939453,1222447.0
2018-03-28,22.100000381469727,22.8799991607666,21.899999618530273,22.040000915527344,947733.0
2018-03-29,22.299999237060547,22.360000610351562,21.700000762939453,21.860000610351562,426522.0
2018-04-01,21.68000030517578,21.979999542236328,21.65999984741211,21.65999984741211,230229.0
2018-04-02,21.65999984741211,22.940000534057617,21.5,22.040000915527344,1144759.0
2018-04-03,22.280000686645508,22.68000030517578,22.040000915527344,22.219999313354492,1025439.0
2018-04-04,22.360000610351562,22.360000610351562,22.139999389648438,22.15999984741211,246710.0
2018-04-05,22.079999923706055,22.479999542236328,22.0,22.18000030517578,410204.0
2018-04-08,22.200000762939453,22.3799991607666,22.0,22.059999465942383,288954.0
2018-04-09,22.100000381469727,22.200000762939453,21.81999969482422,21.84000015258789,185116.0
2018-04-10,21.84000015258789,21.84000015258789,21.84000015258789,21.84000015258789,0.0
2018-04-11,21.700000762939453,21.84000015258789,20.700000762939453,21.0,168643.0
2018-04-12,20.899999618530273,21.239999771118164,20.600000381469727,20.899999618530273,299519.0
2018-04-15,20.899999618530273,22.059999465942383,20.899999618530273,21.739999771118164,681007.0
2018-04-16,21.68000030517578,22.040000915527344,21.68000030517578,21.84000015258789,622847.0
2018-04-17,21.899999618530273,21.899999618530273,21.479999542236328,21.559999465942383,296777.0
2018-04-18,21.520000457763672,22.239999771118164,21.459999084472656,21.639999389648438,686629.0
2018-04-19,21.540000915527344,22.260000228881836,21.520000457763672,21.780000686645508,916050.0
2018-04-22,21.899999618530273,22.100000381469727,21.780000686645508,21.780000686645508,225475.0
2018-04-23,21.81999969482422,21.8799991607666,21.6200008392334,21.739999771118164,286350.0
2018-04-24,21.700000762939453,21.84000015258789,21.6200008392334,21.719999313354492,322780.0
2018-04-25,21.6200008392334,22.059999465942383,21.6200008392334,21.68000030517578,507702.0
2018-04-26,21.6200008392334,21.81999969482422,21.559999465942383,21.719999313354492,166029.0
2018-04-29,21.899999618530273,22.040000915527344,21.700000762939453,21.719999313354492,196381.0
2018-04-30,21.700000762939453,21.700000762939453,21.1200008392334,21.219999313354492,82270.0
2018-05-01,21.5,21.5,20.600000381469727,20.6200008392334,200299.0
2018-05-02,20.68000030517578,20.700000762939453,20.0,20.18000030517578,223387.0
2018-05-03,20.0,22.0,19.799999237060547,21.459999084472656,1177443.0
2018-05-06,21.739999771118164,21.899999618530273,20.940000534057617,21.200000762939453,637221.0
2018-05-07,21.100000381469727,21.139999389648438,20.700000762939453,20.700000762939453,217828.0
2018-05-08,19.420000076293945,20.18000030517578,19.1200008392334,19.520000457763672,495312.0
2018-05-09,19.600000381469727,19.600000381469727,18.920000076293945,18.979999542236328,458284.0
2018-05-10,19.0,20.280000686645508,19.0,19.5,611359.0
2018-05-13,19.700000762939453,19.700000762939453,19.299999237060547,19.3799991607666,146265.0
2018-05-14,19.299999237060547,19.600000381469727,19.200000762939453,19.299999237060547,152070.0
2018-05-15,19.5,20.6200008392334,19.34000015258789,20.18000030517578,629104.0
2018-05-16,20.260000228881836,21.0,19.799999237060547,19.81999969482422,543609.0
2018-05-17,19.799999237060547,19.799999237060547,19.299999237060547,19.31999969482422,174584.0
2018-05-20,19.600000381469727,19.799999237060547,19.399999618530273,19.440000534057617,173068.0
2018-05-21,19.420000076293945,19.799999237060547,19.31999969482422,19.31999969482422,147117.0
2018-05-22,19.34000015258789,19.440000534057617,19.31999969482422,19.34000015258789,70225.0
2018-05-23,19.579999923706055,20.18000030517578,19.579999923706055,19.959999084472656,251536.0
2018-05-24,20.020000457763672,20.139999389648438,19.84000015258789,20.0,83771.0
2018-05-27,19.899999618530273,20.600000381469727,19.799999237060547,20.200000762939453,169992.0
2018-05-28,20.299999237060547,21.219999313354492,20.299999237060547,20.299999237060547,314092.0
2018-05-29,20.299999237060547,20.299999237060547,19.899999618530273,20.0,86968.0
2018-05-30,19.899999618530273,20.0,19.860000610351562,20.0,40220.0
2018-05-31,19.979999542236328,20.079999923706055,19.940000534057617,20.0,39787.0
2018-06-03,20.200000762939453,20.899999618530273,20.100000381469727,20.420000076293945,139969.0
2018-06-04,20.799999237060547,20.799999237060547,20.020000457763672,20.020000457763672,89808.0
2018-06-05,20.079999923706055,20.200000762939453,20.059999465942383,20.059999465942383,34994.0
2018-06-06,20.059999465942383,20.420000076293945,20.059999465942383,20.1200008392334,48621.0
2018-06-07,20.1200008392334,20.280000686645508,20.079999923706055,20.1200008392334,20785.0
2018-06-10,19.959999084472656,20.040000915527344,19.959999084472656,19.979999542236328,33295.0
2018-06-11,19.979999542236328,19.979999542236328,19.5,19.639999389648438,35984.0
2018-06-12,19.84000015258789,19.84000015258789,19.5,19.700000762939453,24295.0
2018-06-13,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
2018-06-14,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
2018-06-17,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
2018-06-18,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
2018-06-19,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
2018-06-20,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,6551.0
2018-06-21,19.5,19.760000228881836,19.5,19.600000381469727,27242.0
2018-06-24,19.600000381469727,19.600000381469727,19.420000076293945,19.579999923706055,59905.0
2018-06-25,19.5,19.68000030517578,19.459999084472656,19.459999084472656,43619.0
2018-06-26,19.5,19.700000762939453,19.5,19.559999465942383,35283.0
2018-06-27,19.600000381469727,19.700000762939453,19.5,19.5,51577.0
2018-06-28,19.65999984741211,20.440000534057617,19.65999984741211,19.8799991607666,167003.0
2018-07-01,19.979999542236328,19.979999542236328,19.780000686645508,19.780000686645508,38101.0
2018-07-02,19.600000381469727,19.600000381469727,19.5,19.600000381469727,51444.0
2018-07-03,19.520000457763672,19.700000762939453,19.5,19.6200008392334,31296.0
2018-07-04,19.700000762939453,19.700000762939453,19.540000915527344,19.600000381469727,38339.0
2018-07-05,19.700000762939453,19.700000762939453,19.520000457763672,19.520000457763672,29173.0
2018-07-08,19.5,19.5,19.479999542236328,19.479999542236328,19941.0
2018-07-09,19.3799991607666,20.0,19.3799991607666,19.979999542236328,110976.0
2018-07-10,19.979999542236328,20.15999984741211,19.84000015258789,19.8799991607666,163020.0
2018-07-11,19.899999618530273,20.079999923706055,19.739999771118164,20.0,87276.0
2018-07-12,19.979999542236328,19.979999542236328,19.760000228881836,19.940000534057617,50566.0
2018-07-15,19.979999542236328,21.200000762939453,19.899999618530273,20.860000610351562,574440.0
2018-07-16,21.0,21.020000457763672,20.639999389648438,20.639999389648438,120692.0
2018-07-17,20.520000457763672,20.799999237060547,20.520000457763672,20.700000762939453,133685.0
2018-07-18,20.719999313354492,21.760000228881836,20.700000762939453,20.799999237060547,1149335.0
2018-07-19,20.719999313354492,20.959999084472656,20.5,20.68000030517578,217578.0
2018-07-22,20.68000030517578,20.799999237060547,20.219999313354492,20.31999969482422,180164.0
2018-07-23,20.799999237060547,20.799999237060547,20.34000015258789,20.420000076293945,195864.0
2018-07-24,20.420000076293945,20.5,20.100000381469727,20.100000381469727,83009.0
2018-07-25,20.100000381469727,20.299999237060547,20.0,20.0,60176.0
2018-07-26,20.0,20.020000457763672,19.459999084472656,19.700000762939453,43935.0
2018-07-29,19.799999237060547,19.799999237060547,19.0,19.100000381469727,213997.0
2018-07-30,19.0,19.3799991607666,19.0,19.219999313354492,76412.0
2018-07-31,19.200000762939453,19.219999313354492,19.020000457763672,19.18000030517578,51864.0
2018-08-01,19.079999923706055,19.239999771118164,19.0,19.0,73468.0
2018-08-02,19.0,19.0,18.399999618530273,18.399999618530273,147837.0
2018-08-05,17.5,17.559999465942383,17.0,17.100000381469727,374216.0
2018-08-06,16.860000610351562,17.360000610351562,16.799999237060547,17.360000610351562,124322.0
2018-08-07,17.139999389648438,17.34000015258789,17.1200008392334,17.139999389648438,100222.0
2018-08-08,17.0,17.280000686645508,17.0,17.260000228881836,96721.0
2018-08-09,17.200000762939453,17.299999237060547,17.200000762939453,17.299999237060547,47946.0
2018-08-12,17.260000228881836,18.020000457763672,17.219999313354492,17.600000381469727,92709.0
2018-08-13,17.139999389648438,17.18000030517578,17.0,17.0,33069.0
2018-08-14,17.399999618530273,17.399999618530273,17.040000915527344,17.040000915527344,36863.0
2018-08-15,17.139999389648438,17.15999984741211,17.0,17.059999465942383,35080.0
2018-08-16,17.059999465942383,17.600000381469727,17.059999465942383,17.5,35010.0
2018-08-19,17.059999465942383,17.600000381469727,17.059999465942383,17.5,35010.0
2018-08-20,17.5,17.5,17.5,17.5,0.0
2018-08-21,17.5,17.5,17.5,17.5,0.0
2018-08-22,17.5,17.5,17.5,17.5,0.0
2018-08-23,17.5,17.5,17.5,17.5,0.0
2018-08-26,17.5,17.6200008392334,17.440000534057617,17.5,35064.0
2018-08-27,17.600000381469727,18.280000686645508,17.540000915527344,18.200000762939453,161726.0
2018-08-28,18.299999237060547,20.020000457763672,18.299999237060547,20.020000457763672,451054.0
2018-08-29,20.799999237060547,21.299999237060547,19.31999969482422,19.420000076293945,1821893.0
2018-08-30,19.459999084472656,19.760000228881836,18.719999313354492,19.0,361424.0
2018-09-02,19.0,20.899999618530273,18.739999771118164,20.899999618530273,1071283.0
2018-09-03,21.360000610351562,22.979999542236328,21.239999771118164,22.5,3369954.0
2018-09-04,22.299999237060547,23.0,22.139999389648438,22.360000610351562,1395035.0
2018-09-05,22.200000762939453,22.219999313354492,20.15999984741211,21.200000762939453,1309856.0
2018-09-06,21.399999618530273,22.739999771118164,21.020000457763672,22.059999465942383,2355836.0
2018-09-09,22.399999618530273,22.700000762939453,22.100000381469727,22.15999984741211,1071227.0
2018-09-10,22.100000381469727,22.219999313354492,21.0,21.299999237060547,606458.0
2018-09-11,21.299999237060547,21.299999237060547,20.5,20.799999237060547,418311.0
2018-09-12,20.719999313354492,22.239999771118164,20.600000381469727,21.399999618530273,1420053.0
2018-09-13,21.5,21.81999969482422,21.260000228881836,21.459999084472656,607072.0
2018-09-16,21.639999389648438,21.639999389648438,20.600000381469727,20.799999237060547,372778.0
2018-09-17,21.399999618530273,22.0,21.15999984741211,21.540000915527344,578806.0
2018-09-18,21.81999969482422,21.81999969482422,21.200000762939453,21.3799991607666,326152.0
2018-09-19,21.3799991607666,21.5,21.020000457763672,21.200000762939453,321515.0
2018-09-20,21.200000762939453,22.299999237060547,21.200000762939453,21.920000076293945,963647.0
2018-09-23,21.920000076293945,21.920000076293945,21.920000076293945,21.920000076293945,0.0
2018-09-24,21.200000762939453,22.299999237060547,21.200000762939453,21.920000076293945,963647.0
2018-09-25,22.360000610351562,22.459999084472656,21.979999542236328,22.239999771118164,587073.0
2018-09-26,22.479999542236328,22.579999923706055,21.719999313354492,22.020000457763672,1152509.0
2018-09-27,21.959999084472656,22.0,21.65999984741211,21.760000228881836,466999.0
2018-09-30,21.68000030517578,22.0,21.68000030517578,21.799999237060547,409132.0
2018-10-01,21.899999618530273,22.059999465942383,21.520000457763672,21.639999389648438,474530.0
2018-10-02,21.6200008392334,21.700000762939453,21.219999313354492,21.219999313354492,319254.0
2018-10-03,21.219999313354492,21.700000762939453,21.020000457763672,21.65999984741211,482952.0
2018-10-04,21.520000457763672,21.600000381469727,21.3799991607666,21.399999618530273,135618.0
2018-10-07,21.440000534057617,21.5,21.0,21.020000457763672,180906.0
2018-10-08,21.0,21.020000457763672,20.780000686645508,20.799999237060547,134064.0
2018-10-09,21.0,21.0,20.299999237060547,20.420000076293945,160424.0
2018-10-10,20.299999237060547,21.299999237060547,20.299999237060547,20.920000076293945,565125.0
2018-10-11,20.200000762939453,20.540000915527344,19.920000076293945,19.920000076293945,330826.0
2018-10-14,,,,,
2018-10-15,18.780000686645508,18.860000610351562,18.0,18.719999313354492,223141.0
2018-10-16,18.700000762939453,18.700000762939453,17.020000457763672,18.299999237060547,199060.0
2018-10-17,18.700000762939453,19.200000762939453,18.540000915527344,18.600000381469727,224986.0
2018-10-18,18.540000915527344,18.639999389648438,18.219999313354492,18.260000228881836,127521.0
2018-10-21,18.239999771118164,18.239999771118164,17.100000381469727,18.100000381469727,205987.0
2018-10-22,18.1200008392334,18.200000762939453,16.799999237060547,16.799999237060547,334389.0
2018-10-23,16.799999237060547,17.799999237060547,16.799999237060547,17.68000030517578,272189.0
2018-10-24,17.5,18.040000915527344,17.5,17.81999969482422,189964.0
2018-10-25,17.719999313354492,18.34000015258789,17.719999313354492,17.959999084472656,188247.0
2018-10-28,18.0,18.219999313354492,17.799999237060547,18.219999313354492,234121.0
2018-10-29,18.5,18.8799991607666,18.479999542236328,18.700000762939453,365135.0
2018-10-30,18.760000228881836,18.799999237060547,18.5,18.600000381469727,96232.0
2018-10-31,18.600000381469727,19.68000030517578,18.600000381469727,19.280000686645508,393313.0
2018-11-01,19.0,21.200000762939453,18.899999618530273,20.440000534057617,1889288.0
2018-11-04,19.700000762939453,20.100000381469727,19.0,19.700000762939453,1187352.0
2018-11-05,19.540000915527344,20.799999237060547,19.540000915527344,20.100000381469727,1115646.0
2018-11-06,20.200000762939453,20.299999237060547,19.780000686645508,20.0,288226.0
2018-11-07,20.0,20.0,19.600000381469727,19.700000762939453,135957.0
2018-11-08,19.5,19.760000228881836,19.399999618530273,19.540000915527344,129046.0
2018-11-11,19.31999969482422,19.399999618530273,19.0,19.0,205111.0
2018-11-12,19.100000381469727,19.65999984741211,19.100000381469727,19.360000610351562,292418.0
2018-11-13,19.360000610351562,19.600000381469727,19.059999465942383,19.299999237060547,142823.0
2018-11-14,19.0,19.399999618530273,18.799999237060547,19.0,156512.0
2018-11-15,19.219999313354492,19.600000381469727,19.0,19.079999923706055,407625.0
2018-11-18,19.100000381469727,19.100000381469727,18.139999389648438,18.200000762939453,133736.0
2018-11-19,18.219999313354492,19.5,18.0,18.84000015258789,474661.0
2018-11-20,19.15999984741211,19.15999984741211,18.219999313354492,18.399999618530273,148349.0
2018-11-21,18.760000228881836,19.0,18.540000915527344,18.760000228881836,147877.0
2018-11-22,18.8799991607666,19.260000228881836,18.799999237060547,18.940000534057617,209946.0
2018-11-25,18.600000381469727,18.940000534057617,18.5,18.520000457763672,98893.0
2018-11-26,18.700000762939453,18.700000762939453,18.0,18.3799991607666,141116.0
2018-11-27,18.65999984741211,18.81999969482422,18.5,18.579999923706055,118714.0
2018-11-28,18.68000030517578,18.760000228881836,18.5,18.65999984741211,150884.0
2018-11-29,18.700000762939453,19.040000915527344,18.600000381469727,18.6200008392334,265991.0
2018-12-02,18.920000076293945,19.0,18.799999237060547,18.899999618530273,115760.0
2018-12-03,19.0,19.239999771118164,18.799999237060547,18.899999618530273,186773.0
2018-12-04,18.860000610351562,18.8799991607666,18.65999984741211,18.799999237060547,112963.0
2018-12-05,18.600000381469727,18.719999313354492,18.600000381469727,18.639999389648438,83067.0
2018-12-06,18.65999984741211,18.700000762939453,18.479999542236328,18.479999542236328,87543.0
2018-12-09,18.600000381469727,18.6200008392334,18.399999618530273,18.399999618530273,87639.0
2018-12-10,18.440000534057617,18.440000534057617,18.239999771118164,18.280000686645508,92585.0
2018-12-11,18.299999237060547,18.399999618530273,18.280000686645508,18.399999618530273,59556.0
2018-12-12,19.31999969482422,19.479999542236328,18.940000534057617,18.940000534057617,910601.0
2018-12-13,18.979999542236328,18.979999542236328,18.639999389648438,18.739999771118164,272925.0
2018-12-16,18.719999313354492,18.739999771118164,18.520000457763672,18.520000457763672,125884.0
2018-12-17,18.520000457763672,18.700000762939453,18.459999084472656,18.540000915527344,200760.0
2018-12-18,18.520000457763672,18.540000915527344,18.399999618530273,18.440000534057617,108685.0
2018-12-19,18.299999237060547,18.420000076293945,18.020000457763672,18.079999923706055,234489.0
2018-12-20,18.020000457763672,18.200000762939453,17.479999542236328,17.81999969482422,134115.0
2018-12-23,17.200000762939453,17.799999237060547,17.200000762939453,17.799999237060547,90609.0
2018-12-24,17.84000015258789,18.299999237060547,17.84000015258789,18.100000381469727,81572.0
2018-12-25,18.040000915527344,18.31999969482422,17.780000686645508,18.219999313354492,194154.0
2018-12-26,18.219999313354492,18.420000076293945,17.520000457763672,18.0,198098.0
2018-12-27,18.139999389648438,18.139999389648438,17.940000534057617,18.0,72379.0
2018-12-30,18.100000381469727,18.260000228881836,18.0,18.15999984741211,68251.0
2018-12-31,18.1200008392334,18.1200008392334,18.0,18.079999923706055,55898.0
2019-01-01,18.100000381469727,18.100000381469727,17.920000076293945,17.920000076293945,29122.0
2019-01-02,17.799999237060547,17.899999618530273,17.760000228881836,17.799999237060547,31845.0
2019-01-03,17.799999237060547,17.899999618530273,17.760000228881836,17.799999237060547,40927.0
2019-01-06,17.8799991607666,17.8799991607666,17.799999237060547,17.799999237060547,39833.0
2019-01-07,17.899999618530273,18.34000015258789,17.739999771118164,18.059999465942383,234461.0
2019-01-08,18.100000381469727,18.100000381469727,17.81999969482422,17.959999084472656,115313.0
2019-01-09,18.0,18.0,17.899999618530273,17.899999618530273,81564.0
2019-01-10,17.940000534057617,18.18000030517578,17.899999618530273,17.959999084472656,122431.0
2019-01-13,17.959999084472656,18.059999465942383,17.899999618530273,17.920000076293945,119272.0
2019-01-14,17.920000076293945,17.940000534057617,17.81999969482422,17.860000610351562,57972.0
2019-01-15,17.639999389648438,18.139999389648438,17.639999389648438,17.979999542236328,268773.0
2019-01-16,18.15999984741211,18.15999984741211,18.0,18.079999923706055,104828.0
2019-01-17,18.040000915527344,18.059999465942383,17.920000076293945,18.0,39079.0
2019-01-20,18.100000381469727,18.18000030517578,17.959999084472656,18.020000457763672,41083.0
2019-01-21,17.739999771118164,19.1200008392334,17.260000228881836,18.100000381469727,25779407.0
2019-01-22,19.18000030517578,19.8799991607666,18.0,19.6200008392334,2047301.0
2019-01-23,19.760000228881836,20.200000762939453,19.299999237060547,19.5,1261035.0
2019-01-24,19.799999237060547,21.3799991607666,19.5,20.799999237060547,1737673.0
2019-01-27,20.719999313354492,22.8799991607666,20.700000762939453,22.8799991607666,2976979.0
2019-01-28,23.8799991607666,25.149999618530273,23.799999237060547,25.149999618530273,2312936.0
2019-01-29,26.350000381469727,27.0,24.280000686645508,24.739999771118164,3519807.0
2019-01-30,24.8799991607666,26.25,23.81999969482422,24.020000457763672,2582865.0
2019-01-31,24.15999984741211,25.0,23.780000686645508,24.399999618530273,2474626.0
2019-02-03,24.81999969482422,26.799999237060547,24.700000762939453,26.799999237060547,5170360.0
2019-02-04,26.799999237060547,27.649999618530273,25.600000381469727,26.049999237060547,5530344.0
2019-02-05,26.25,26.549999237060547,25.5,25.549999237060547,2567350.0
2019-02-06,25.5,25.700000762939453,24.65999984741211,24.81999969482422,2634997.0
2019-02-07,24.81999969482422,26.299999237060547,24.540000915527344,25.950000762939453,4356348.0
2019-02-10,26.299999237060547,26.899999618530273,25.549999237060547,25.950000762939453,2977829.0
2019-02-11,25.950000762939453,26.25,25.5,25.549999237060547,1758827.0
2019-02-12,25.549999237060547,25.75,25.100000381469727,25.100000381469727,1076982.0
2019-02-13,25.25,25.25,24.440000534057617,24.600000381469727,1439177.0
2019-02-14,24.5,25.700000762939453,24.1200008392334,24.700000762939453,2157709.0
2019-02-17,24.719999313354492,24.940000534057617,24.459999084472656,24.559999465942383,825756.0
2019-02-18,24.600000381469727,25.75,24.600000381469727,25.700000762939453,2513389.0
2019-02-19,25.899999618530273,26.25,24.920000076293945,24.920000076293945,2588535.0
2019-02-20,24.920000076293945,25.799999237060547,24.8799991607666,25.799999237060547,1773166.0
2019-02-21,25.899999618530273,26.0,25.450000762939453,25.5,1373048.0
2019-02-24,25.600000381469727,25.75,24.979999542236328,25.200000762939453,1628462.0
2019-02-25,25.299999237060547,25.5,25.0,25.25,922208.0
2019-02-26,25.350000381469727,25.350000381469727,25.0,25.100000381469727,472857.0
2019-02-27,25.0,25.149999618530273,24.65999984741211,24.65999984741211,644535.0
2019-02-28,24.540000915527344,24.959999084472656,24.520000457763672,24.700000762939453,562392.0
2019-03-03,24.799999237060547,24.920000076293945,24.5,24.559999465942383,363181.0
2019-03-04,24.600000381469727,25.200000762939453,24.5,24.739999771118164,853255.0
2019-03-05,24.899999618530273,24.959999084472656,24.579999923706055,24.579999923706055,446221.0
2019-03-06,24.540000915527344,24.600000381469727,24.139999389648438,24.299999237060547,366081.0
2019-03-07,24.399999618530273,24.600000381469727,24.020000457763672,24.100000381469727,471855.0
2019-03-10,24.100000381469727,24.239999771118164,23.100000381469727,23.200000762939453,737686.0
2019-03-11,23.200000762939453,25.100000381469727,23.0,24.540000915527344,2690879.0
2019-03-12,24.1200008392334,24.920000076293945,23.899999618530273,23.979999542236328,776017.0
2019-03-13,24.079999923706055,24.299999237060547,23.520000457763672,23.520000457763672,739030.0
2019-03-14,23.520000457763672,23.920000076293945,23.459999084472656,23.579999923706055,409734.0
2019-03-17,23.600000381469727,23.84000015258789,23.399999618530273,23.5,235698.0
2019-03-18,23.540000915527344,23.700000762939453,23.200000762939453,23.520000457763672,617651.0
2019-03-19,23.5,24.200000762939453,23.3799991607666,23.780000686645508,865885.0
2019-03-20,24.0,24.940000534057617,23.700000762939453,24.100000381469727,1790841.0
2019-03-21,24.399999618530273,24.84000015258789,24.100000381469727,24.540000915527344,1135696.0
2019-03-24,24.559999465942383,25.0,24.3799991607666,24.3799991607666,1014708.0
2019-03-25,24.399999618530273,24.399999618530273,24.0,24.18000030517578,489640.0
2019-03-26,24.200000762939453,24.600000381469727,24.100000381469727,24.399999618530273,571605.0
2019-03-27,24.3799991607666,24.399999618530273,24.200000762939453,24.239999771118164,232353.0
2019-03-28,24.260000228881836,24.5,24.260000228881836,24.360000610351562,265640.0
2019-03-31,24.360000610351562,24.360000610351562,24.360000610351562,24.360000610351562,0.0
2019-04-01,23.719999313354492,24.219999313354492,23.559999465942383,23.799999237060547,325674.0
2019-04-02,23.81999969482422,23.81999969482422,23.5,23.5,255691.0
2019-04-03,23.520000457763672,23.65999984741211,23.420000076293945,23.5,182703.0
2019-04-04,23.479999542236328,24.139999389648438,23.479999542236328,23.760000228881836,431051.0
2019-04-07,23.739999771118164,23.799999237060547,23.440000534057617,23.5,159108.0
2019-04-08,23.520000457763672,23.979999542236328,23.459999084472656,23.600000381469727,289414.0
2019-04-09,23.600000381469727,24.579999923706055,23.559999465942383,24.059999465942383,1108995.0
2019-04-10,24.200000762939453,24.579999923706055,24.079999923706055,24.100000381469727,650683.0
2019-04-11,24.299999237060547,24.299999237060547,23.700000762939453,23.780000686645508,313525.0
2019-04-14,23.780000686645508,23.959999084472656,23.700000762939453,23.739999771118164,108202.0
2019-04-15,23.700000762939453,23.8799991607666,23.700000762939453,23.780000686645508,152226.0
2019-04-16,23.899999618530273,24.360000610351562,23.899999618530273,24.0,402093.0
2019-04-17,23.8799991607666,24.15999984741211,23.780000686645508,23.81999969482422,218455.0
2019-04-18,23.81999969482422,24.079999923706055,23.799999237060547,23.8799991607666,216609.0
2019-04-21,23.719999313354492,23.920000076293945,23.719999313354492,23.81999969482422,104615.0
2019-04-22,23.8799991607666,23.8799991607666,23.719999313354492,23.739999771118164,111402.0
2019-04-23,23.700000762939453,23.8799991607666,23.600000381469727,23.700000762939453,153542.0
2019-04-24,23.600000381469727,23.8799991607666,23.600000381469727,23.739999771118164,163007.0
2019-04-25,23.65999984741211,24.059999465942383,23.65999984741211,23.65999984741211,213130.0
2019-04-28,23.799999237060547,24.100000381469727,23.700000762939453,23.760000228881836,256194.0
2019-04-29,23.780000686645508,23.799999237060547,23.600000381469727,23.68000030517578,83700.0
2019-04-30,23.700000762939453,23.760000228881836,23.6200008392334,23.65999984741211,68057.0
2019-05-01,23.639999389648438,23.739999771118164,23.559999465942383,23.719999313354492,119944.0
2019-05-02,23.600000381469727,23.719999313354492,23.5,23.719999313354492,118075.0
2019-05-05,23.899999618530273,24.440000534057617,23.799999237060547,23.860000610351562,672196.0
2019-05-06,23.899999618530273,24.040000915527344,23.600000381469727,23.8799991607666,197005.0
2019-05-07,23.700000762939453,24.239999771118164,23.579999923706055,24.18000030517578,449896.0
2019-05-08,24.020000457763672,24.360000610351562,23.760000228881836,23.760000228881836,449932.0
2019-05-09,23.719999313354492,23.780000686645508,23.299999237060547,23.31999969482422,258312.0
2019-05-12,23.399999618530273,23.399999618530273,22.0,22.239999771118164,203304.0
2019-05-13,21.700000762939453,22.200000762939453,20.459999084472656,20.5,193984.0
2019-05-14,19.559999465942383,21.0,18.5,19.260000228881836,370591.0
2019-05-15,20.299999237060547,20.5,19.899999618530273,20.3799991607666,202701.0
2019-05-16,20.34000015258789,20.540000915527344,20.020000457763672,20.479999542236328,101458.0
2019-05-19,20.079999923706055,20.280000686645508,19.899999618530273,19.899999618530273,163089.0
2019-05-20,19.520000457763672,19.559999465942383,19.0,19.200000762939453,88571.0
2019-05-21,19.399999618530273,20.15999984741211,19.399999618530273,19.899999618530273,149562.0
2019-05-22,20.0,20.0,19.719999313354492,19.719999313354492,90609.0
2019-05-23,19.700000762939453,19.700000762939453,19.459999084472656,19.479999542236328,68216.0
2019-05-26,19.700000762939453,19.700000762939453,19.0,19.059999465942383,41656.0
2019-05-27,20.399999618530273,20.959999084472656,20.399999618530273,20.959999084472656,240549.0
2019-05-28,22.3799991607666,23.040000915527344,21.65999984741211,22.200000762939453,2320465.0
2019-05-29,22.399999618530273,22.399999618530273,21.040000915527344,21.18000030517578,425760.0
2019-05-30,21.399999618530273,21.579999923706055,20.799999237060547,21.5,343044.0
2019-06-02,21.399999618530273,21.579999923706055,20.799999237060547,21.5,343044.0
2019-06-03,21.399999618530273,21.579999923706055,20.799999237060547,21.5,343044.0
2019-06-04,21.5,21.5,21.5,21.5,0.0
2019-06-05,21.5,21.5,21.5,21.5,0.0
2019-06-06,21.5,21.5,21.5,21.5,0.0
2019-06-09,21.760000228881836,21.979999542236328,21.280000686645508,21.600000381469727,504286.0
2019-06-10,21.459999084472656,21.940000534057617,21.399999618530273,21.65999984741211,574834.0
2019-06-11,21.920000076293945,22.239999771118164,21.65999984741211,22.0,506719.0
2019-06-12,22.0,23.1200008392334,22.0,22.360000610351562,988489.0
2019-06-13,22.299999237060547,22.5,21.799999237060547,21.799999237060547,305581.0
2019-06-16,22.079999923706055,22.100000381469727,21.780000686645508,21.899999618530273,142277.0
2019-06-17,21.899999618530273,22.31999969482422,21.899999618530273,22.200000762939453,220674.0
2019-06-18,22.1200008392334,22.239999771118164,22.020000457763672,22.059999465942383,170646.0
2019-06-19,22.200000762939453,22.31999969482422,21.799999237060547,21.979999542236328,218550.0
2019-06-20,21.799999237060547,21.899999618530273,21.639999389648438,21.799999237060547,106126.0
2019-06-23,21.799999237060547,21.860000610351562,21.600000381469727,21.600000381469727,75314.0
2019-06-24,21.700000762939453,21.920000076293945,21.299999237060547,21.600000381469727,169081.0
2019-06-25,21.68000030517578,21.8799991607666,21.520000457763672,21.8799991607666,76158.0
2019-06-26,21.780000686645508,22.34000015258789,21.65999984741211,21.799999237060547,512838.0
2019-06-27,21.81999969482422,22.1200008392334,21.799999237060547,21.959999084472656,307155.0
2019-06-30,22.0,22.100000381469727,21.940000534057617,21.979999542236328,127837.0
2019-07-01,21.979999542236328,22.0,21.81999969482422,21.899999618530273,105012.0
2019-07-02,21.84000015258789,22.059999465942383,21.84000015258789,21.8799991607666,116866.0
2019-07-03,21.8799991607666,22.0,21.799999237060547,21.899999618530273,65206.0
2019-07-04,21.899999618530273,22.0,21.860000610351562,21.860000610351562,54185.0
2019-07-07,21.979999542236328,21.979999542236328,21.81999969482422,21.84000015258789,32300.0
2019-07-08,21.84000015258789,21.899999618530273,21.81999969482422,21.81999969482422,46685.0
2019-07-09,21.979999542236328,21.979999542236328,21.81999969482422,21.899999618530273,75124.0
2019-07-10,21.979999542236328,22.899999618530273,21.979999542236328,22.8799991607666,732388.0
2019-07-11,22.8799991607666,22.8799991607666,22.399999618530273,22.440000534057617,332970.0
2019-07-14,22.420000076293945,22.700000762939453,22.31999969482422,22.31999969482422,270451.0
2019-07-15,22.399999618530273,22.719999313354492,22.31999969482422,22.520000457763672,357892.0
2019-07-16,22.68000030517578,22.700000762939453,22.479999542236328,22.600000381469727,195368.0
2019-07-17,22.559999465942383,22.639999389648438,22.399999618530273,22.639999389648438,259280.0
2019-07-18,22.6200008392334,22.84000015258789,22.559999465942383,22.600000381469727,354156.0
2019-07-21,22.899999618530273,23.459999084472656,22.799999237060547,22.979999542236328,1297574.0
2019-07-22,23.0,23.0,22.579999923706055,22.579999923706055,435126.0
2019-07-23,22.5,22.65999984741211,22.020000457763672,22.020000457763672,218705.0
2019-07-24,22.200000762939453,22.200000762939453,21.940000534057617,21.940000534057617,132745.0
2019-07-25,21.979999542236328,22.399999618530273,21.979999542236328,22.079999923706055,89017.0
2019-07-28,21.81999969482422,22.399999618530273,21.81999969482422,22.15999984741211,100433.0
2019-07-29,22.079999923706055,22.079999923706055,22.0,22.079999923706055,79620.0
2019-07-30,21.8799991607666,22.280000686645508,21.84000015258789,22.280000686645508,127026.0
2019-07-31,22.280000686645508,22.600000381469727,22.0,22.299999237060547,193814.0
2019-08-01,21.899999618530273,22.0,21.780000686645508,21.84000015258789,251695.0
2019-08-04,21.799999237060547,21.899999618530273,21.0,21.200000762939453,148205.0
2019-08-05,21.18000030517578,21.18000030517578,21.0,21.020000457763672,84642.0
2019-08-06,21.0,21.18000030517578,20.799999237060547,21.0,87929.0
2019-08-07,21.0,21.34000015258789,20.700000762939453,21.299999237060547,215574.0
2019-08-08,21.299999237060547,21.3799991607666,21.020000457763672,21.020000457763672,101167.0
2019-08-11,21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0.0
2019-08-12,21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0.0
2019-08-13,21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0.0
2019-08-14,21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0.0
2019-08-15,21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0.0
2019-08-18,21.079999923706055,21.360000610351562,21.079999923706055,21.219999313354492,65359.0
2019-08-19,21.260000228881836,21.260000228881836,21.139999389648438,21.139999389648438,59005.0
2019-08-20,21.15999984741211,21.520000457763672,21.079999923706055,21.219999313354492,288884.0
2019-08-21,21.15999984741211,21.399999618530273,21.0,21.0,86982.0
2019-08-22,20.899999618530273,21.0,20.65999984741211,20.899999618530273,115962.0
2019-08-25,20.760000228881836,20.799999237060547,20.399999618530273,20.5,41028.0
2019-08-26,20.34000015258789,20.5,20.200000762939453,20.479999542236328,31985.0
2019-08-27,20.459999084472656,20.5,20.040000915527344,20.040000915527344,46117.0
2019-08-28,20.239999771118164,20.360000610351562,20.059999465942383,20.059999465942383,39203.0
2019-08-29,20.260000228881836,20.299999237060547,20.020000457763672,20.059999465942383,42126.0
2019-09-01,20.020000457763672,20.299999237060547,20.0,20.020000457763672,66530.0
2019-09-02,20.020000457763672,20.239999771118164,20.020000457763672,20.15999984741211,47302.0
2019-09-03,20.280000686645508,20.540000915527344,20.15999984741211,20.200000762939453,218557.0
2019-09-04,20.18000030517578,20.600000381469727,20.100000381469727,20.600000381469727,139992.0
2019-09-05,20.700000762939453,21.100000381469727,20.5,20.700000762939453,382049.0
2019-09-08,20.760000228881836,21.200000762939453,20.760000228881836,20.760000228881836,271575.0
2019-09-09,20.780000686645508,21.459999084472656,20.600000381469727,21.280000686645508,487988.0
2019-09-10,21.34000015258789,21.6200008392334,21.1200008392334,21.200000762939453,544137.0
2019-09-11,21.200000762939453,21.200000762939453,20.399999618530273,20.5,266796.0
2019-09-12,20.520000457763672,20.739999771118164,20.420000076293945,20.579999923706055,99703.0
2019-09-15,20.360000610351562,20.68000030517578,20.020000457763672,20.579999923706055,192153.0
2019-09-16,20.6200008392334,20.799999237060547,20.100000381469727,20.139999389648438,109955.0
2019-09-17,20.219999313354492,20.579999923706055,20.100000381469727,20.1200008392334,140192.0
2019-09-18,20.299999237060547,20.299999237060547,20.0,20.139999389648438,108094.0
2019-09-19,20.139999389648438,20.139999389648438,19.5,19.940000534057617,86021.0
2019-09-22,19.899999618530273,20.559999465942383,19.899999618530273,20.34000015258789,232052.0
2019-09-24,20.65999984741211,21.799999237060547,20.65999984741211,21.299999237060547,876278.0
2019-09-25,21.600000381469727,21.65999984741211,20.959999084472656,20.959999084472656,617772.0
2019-09-26,21.0,21.200000762939453,20.899999618530273,21.0,345504.0
2019-09-29,21.1200008392334,21.1200008392334,20.920000076293945,20.959999084472656,164637.0
2019-09-30,20.979999542236328,21.299999237060547,20.959999084472656,21.18000030517578,256476.0
2019-10-01,21.18000030517578,21.219999313354492,21.0,21.0,143682.0
2019-10-02,20.959999084472656,21.1200008392334,20.899999618530273,20.920000076293945,181508.0
2019-10-03,20.899999618530273,20.899999618530273,20.5,20.6200008392334,178754.0
2019-10-06,20.65999984741211,20.799999237060547,20.639999389648438,20.799999237060547,135121.0
2019-10-07,20.860000610351562,21.239999771118164,20.860000610351562,21.0,358548.0
2019-10-08,21.0,21.0,20.3799991607666,20.3799991607666,118896.0
2019-10-09,20.3799991607666,20.5,20.280000686645508,20.34000015258789,117513.0
2019-10-10,20.3799991607666,20.3799991607666,20.040000915527344,20.299999237060547,85664.0
2019-10-13,20.360000610351562,20.399999618530273,19.799999237060547,19.799999237060547,131426.0
2019-10-14,19.799999237060547,19.81999969482422,19.0,19.0,92997.0
2019-10-15,19.200000762939453,19.899999618530273,18.5,18.520000457763672,324101.0
2019-10-16,18.5,18.739999771118164,18.360000610351562,18.739999771118164,165946.0
2019-10-17,18.84000015258789,18.84000015258789,18.540000915527344,18.6200008392334,110826.0
2019-10-20,19.3799991607666,19.3799991607666,18.739999771118164,18.920000076293945,403879.0
2019-10-21,18.899999618530273,19.059999465942383,18.81999969482422,19.0,169643.0
2019-10-22,19.079999923706055,19.100000381469727,18.940000534057617,19.0,137170.0
2019-10-23,19.0,19.1200008392334,18.940000534057617,19.0,120055.0
2019-10-24,18.940000534057617,19.0,18.780000686645508,18.81999969482422,233525.0
2019-10-27,18.899999618530273,19.399999618530273,18.899999618530273,19.040000915527344,302334.0
2019-10-28,19.139999389648438,19.299999237060547,19.020000457763672,19.020000457763672,191823.0
2019-10-29,19.020000457763672,19.020000457763672,18.81999969482422,18.81999969482422,166183.0
2019-10-30,18.8799991607666,19.0,18.81999969482422,19.0,89419.0
2019-10-31,18.520000457763672,18.899999618530273,18.520000457763672,18.559999465942383,160473.0
2019-11-03,18.100000381469727,18.31999969482422,18.0,18.040000915527344,152494.0
2019-11-04,18.200000762939453,18.700000762939453,18.139999389648438,18.139999389648438,269136.0
2019-11-05,18.299999237060547,18.540000915527344,18.15999984741211,18.5,210144.0
2019-11-06,18.5,18.799999237060547,18.299999237060547,18.540000915527344,228826.0
2019-11-07,18.459999084472656,18.799999237060547,18.420000076293945,18.420000076293945,178539.0
2019-11-10,18.479999542236328,18.579999923706055,18.459999084472656,18.559999465942383,95084.0
2019-11-11,18.559999465942383,19.100000381469727,18.559999465942383,18.8799991607666,452987.0
2019-11-12,19.0,19.100000381469727,18.799999237060547,18.940000534057617,214008.0
2019-11-13,18.940000534057617,18.979999542236328,18.600000381469727,18.600000381469727,158670.0
2019-11-14,18.600000381469727,18.8799991607666,18.5,18.5,57537.0
2019-11-17,18.31999969482422,18.5,18.31999969482422,18.5,72122.0
2019-11-18,18.399999618530273,18.5,18.360000610351562,18.360000610351562,117557.0
2019-11-19,18.399999618530273,18.5,18.399999618530273,18.5,86622.0
2019-11-20,18.479999542236328,18.479999542236328,18.420000076293945,18.479999542236328,53528.0
2019-11-21,18.399999618530273,18.5,18.299999237060547,18.34000015258789,96445.0
2019-11-24,18.31999969482422,18.440000534057617,18.299999237060547,18.299999237060547,51668.0
2019-11-25,18.299999237060547,18.299999237060547,18.239999771118164,18.299999237060547,25328.0
2019-11-26,18.260000228881836,18.260000228881836,18.139999389648438,18.139999389648438,28868.0
2019-11-27,18.299999237060547,18.520000457763672,18.299999237060547,18.299999237060547,79383.0
2019-11-28,18.219999313354492,18.299999237060547,18.200000762939453,18.219999313354492,16746.0
2019-12-01,18.299999237060547,18.360000610351562,18.260000228881836,18.31999969482422,28826.0
2019-12-02,18.280000686645508,18.299999237060547,18.280000686645508,18.299999237060547,12351.0
2019-12-03,18.31999969482422,18.520000457763672,18.260000228881836,18.299999237060547,143897.0
2019-12-04,18.200000762939453,18.260000228881836,18.0,18.1200008392334,56582.0
2019-12-05,18.079999923706055,18.1200008392334,18.020000457763672,18.1200008392334,23976.0
2019-12-08,18.280000686645508,18.360000610351562,18.239999771118164,18.360000610351562,95386.0
2019-12-09,18.3799991607666,18.559999465942383,18.3799991607666,18.420000076293945,142184.0
2019-12-10,18.420000076293945,19.079999923706055,18.420000076293945,18.959999084472656,489649.0
2019-12-11,19.100000381469727,19.5,19.040000915527344,19.299999237060547,359691.0
2019-12-12,19.299999237060547,19.520000457763672,19.020000457763672,19.100000381469727,326363.0
2019-12-15,19.100000381469727,19.100000381469727,18.6200008392334,18.65999984741211,263182.0
2019-12-16,18.780000686645508,18.979999542236328,18.200000762939453,18.479999542236328,709979.0
2019-12-17,18.600000381469727,18.700000762939453,18.440000534057617,18.459999084472656,214536.0
2019-12-18,18.540000915527344,18.899999618530273,18.459999084472656,18.700000762939453,303389.0
2019-12-19,18.700000762939453,18.799999237060547,18.520000457763672,18.639999389648438,260323.0
2019-12-22,18.799999237060547,18.799999237060547,18.5,18.68000030517578,368666.0
2019-12-23,18.799999237060547,19.299999237060547,18.719999313354492,19.219999313354492,928244.0
2019-12-24,19.34000015258789,19.399999618530273,19.200000762939453,19.399999618530273,561267.0
2019-12-25,19.459999084472656,20.360000610351562,19.459999084472656,20.100000381469727,1267748.0
2019-12-26,20.139999389648438,20.559999465942383,19.959999084472656,20.200000762939453,832244.0
2019-12-29,20.219999313354492,20.299999237060547,20.100000381469727,20.239999771118164,377883.0
2019-12-30,20.260000228881836,20.260000228881836,19.799999237060547,20.0,399068.0
2019-12-31,19.940000534057617,20.899999618530273,19.860000610351562,20.68000030517578,990619.0
2020-01-01,21.040000915527344,21.600000381469727,20.979999542236328,21.0,1665507.0
2020-01-02,21.0,21.260000228881836,20.84000015258789,21.020000457763672,669345.0
2020-01-05,20.81999969482422,20.920000076293945,20.31999969482422,20.360000610351562,420804.0
2020-01-06,20.299999237060547,20.459999084472656,19.979999542236328,20.15999984741211,314806.0
2020-01-07,20.200000762939453,20.399999618530273,20.020000457763672,20.040000915527344,275927.0
2020-01-08,19.600000381469727,19.940000534057617,19.200000762939453,19.65999984741211,283809.0
2020-01-09,20.0,20.34000015258789,19.979999542236328,20.200000762939453,241823.0
2020-01-12,20.420000076293945,21.360000610351562,20.420000076293945,21.200000762939453,1365670.0
2020-01-13,21.239999771118164,21.459999084472656,21.100000381469727,21.15999984741211,562097.0
2020-01-14,21.200000762939453,21.420000076293945,21.079999923706055,21.200000762939453,511620.0
2020-01-15,21.200000762939453,21.299999237060547,20.860000610351562,20.860000610351562,335238.0
2020-01-16,20.8799991607666,21.239999771118164,20.8799991607666,21.139999389648438,399314.0
2020-01-19,21.200000762939453,21.440000534057617,21.139999389648438,21.299999237060547,646058.0
2020-01-20,21.31999969482422,21.899999618530273,21.239999771118164,21.780000686645508,1938936.0
2020-01-21,21.940000534057617,22.280000686645508,21.8799991607666,22.260000228881836,1232567.0
2020-01-22,22.299999237060547,22.440000534057617,21.940000534057617,21.979999542236328,926598.0
2020-01-23,21.959999084472656,21.959999084472656,21.6200008392334,21.65999984741211,390973.0
2020-01-26,21.540000915527344,21.899999618530273,21.540000915527344,21.719999313354492,292068.0
2020-01-27,21.600000381469727,21.81999969482422,21.139999389648438,21.139999389648438,296341.0
2020-01-28,21.100000381469727,21.299999237060547,20.959999084472656,21.040000915527344,231680.0
2020-01-29,21.059999465942383,21.399999618530273,21.059999465942383,21.399999618530273,129358.0
2020-01-30,21.440000534057617,21.600000381469727,21.299999237060547,21.399999618530273,146310.0
2020-02-02,21.299999237060547,21.299999237060547,20.81999969482422,20.81999969482422,245280.0
2020-02-03,20.81999969482422,21.200000762939453,20.739999771118164,20.940000534057617,259059.0
2020-02-04,21.0,21.280000686645508,20.940000534057617,21.18000030517578,207346.0
2020-02-05,21.239999771118164,21.239999771118164,20.959999084472656,20.959999084472656,175323.0
2020-02-06,21.0,21.100000381469727,20.719999313354492,20.719999313354492,108748.0
2020-02-09,20.700000762939453,20.700000762939453,20.079999923706055,20.18000030517578,177570.0
2020-02-10,20.479999542236328,20.479999542236328,20.1200008392334,20.200000762939453,110665.0
2020-02-11,20.18000030517578,20.440000534057617,20.18000030517578,20.219999313354492,95836.0
2020-02-12,20.260000228881836,20.34000015258789,20.18000030517578,20.18000030517578,29099.0
2020-02-13,20.200000762939453,20.219999313354492,19.780000686645508,19.799999237060547,115979.0
2020-02-16,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
2020-02-17,20.0,20.200000762939453,19.739999771118164,19.979999542236328,112820.0
2020-02-18,19.940000534057617,19.940000534057617,19.84000015258789,19.940000534057617,59127.0
2020-02-19,20.079999923706055,20.280000686645508,19.979999542236328,20.280000686645508,192385.0
2020-02-20,20.399999618530273,20.860000610351562,20.0,20.34000015258789,457070.0
2020-02-23,20.600000381469727,20.799999237060547,20.5,20.540000915527344,381570.0
2020-02-24,20.540000915527344,20.540000915527344,19.399999618530273,19.399999618530273,293313.0
2020-02-25,19.399999618530273,19.600000381469727,19.059999465942383,19.5,170429.0
2020-02-26,19.239999771118164,19.459999084472656,19.200000762939453,19.219999313354492,123250.0
2020-02-27,19.219999313354492,19.219999313354492,19.219999313354492,19.219999313354492,0.0
2020-03-01,18.479999542236328,18.600000381469727,18.0,18.100000381469727,147917.0
2020-03-02,18.5,18.579999923706055,18.0,18.200000762939453,139699.0
2020-03-03,18.479999542236328,18.700000762939453,18.34000015258789,18.579999923706055,143044.0
2020-03-04,18.579999923706055,18.579999923706055,18.579999923706055,18.579999923706055,0.0
2020-03-05,18.899999618530273,19.100000381469727,18.559999465942383,18.6200008392334,241445.0
2020-03-08,17.760000228881836,17.8799991607666,16.799999237060547,16.899999618530273,151837.0
2020-03-09,15.220000267028809,15.520000457763672,15.220000267028809,15.220000267028809,197951.0
2020-03-10,15.899999618530273,16.18000030517578,15.4399995803833,16.040000915527344,258772.0
2020-03-11,16.059999465942383,16.65999984741211,15.579999923706055,15.760000228881836,442194.0
2020-03-12,15.260000228881836,15.899999618530273,15.0,15.359999656677246,93871.0
2020-03-15,15.420000076293945,15.520000457763672,14.819999694824219,14.819999694824219,69134.0
2020-03-16,14.65999984741211,14.65999984741211,14.0,14.0,129779.0
2020-03-17,14.020000457763672,14.079999923706055,13.720000267028809,13.859999656677246,415792.0
2020-03-18,13.899999618530273,14.0,13.640000343322754,13.640000343322754,240270.0
2020-03-19,13.84000015258789,14.100000381469727,13.800000190734863,13.800000190734863,228997.0
2020-03-22,13.800000190734863,13.800000190734863,13.199999809265137,13.199999809265137,259973.0
2020-03-23,13.380000114440918,13.5,13.119999885559082,13.260000228881836,220596.0
2020-03-24,13.5,13.9399995803833,13.399999618530273,13.899999618530273,297088.0
2020-03-25,14.180000305175781,14.34000015258789,13.5,13.619999885559082,430658.0
2020-03-26,13.800000190734863,13.899999618530273,13.699999809265137,13.819999694824219,180902.0
2020-03-29,13.859999656677246,14.180000305175781,13.699999809265137,13.979999542236328,239960.0
2020-03-30,14.039999961853027,14.34000015258789,14.039999961853027,14.199999809265137,244361.0
2020-03-31,14.34000015258789,14.5,14.300000190734863,14.460000038146973,253714.0
2020-04-01,14.5,14.880000114440918,14.420000076293945,14.640000343322754,272741.0
2020-04-02,14.760000228881836,15.460000038146973,14.65999984741211,15.0,648667.0
2020-04-05,15.239999771118164,15.300000190734863,14.760000228881836,14.760000228881836,259341.0
2020-04-06,14.800000190734863,15.600000381469727,14.640000343322754,15.5,580822.0
2020-04-07,15.539999961853027,15.899999618530273,15.5,15.899999618530273,502982.0
2020-04-08,15.899999618530273,15.9399995803833,15.600000381469727,15.699999809265137,229418.0
2020-04-09,15.880000114440918,15.899999618530273,15.5,15.579999923706055,186315.0
2020-04-12,15.5600004196167,15.5600004196167,15.100000381469727,15.100000381469727,122774.0
2020-04-13,15.220000267028809,15.300000190734863,14.899999618530273,14.920000076293945,145710.0
2020-04-14,14.979999542236328,15.079999923706055,14.899999618530273,15.039999961853027,63277.0
2020-04-15,15.020000457763672,15.359999656677246,14.960000038146973,15.15999984741211,274410.0
2020-04-16,15.15999984741211,15.15999984741211,14.680000305175781,15.039999961853027,141010.0
2020-04-19,15.199999809265137,15.239999771118164,14.979999542236328,15.119999885559082,102642.0
2020-04-20,14.899999618530273,15.399999618530273,14.859999656677246,15.300000190734863,387528.0
2020-04-21,15.0,15.15999984741211,14.699999809265137,14.800000190734863,126784.0
2020-04-22,14.760000228881836,15.0,14.600000381469727,14.819999694824219,149475.0
2020-04-23,15.039999961853027,15.199999809265137,15.020000457763672,15.199999809265137,135457.0
2020-04-26,15.399999618530273,15.739999771118164,15.359999656677246,15.739999771118164,336099.0
2020-04-27,15.779999732971191,16.459999084472656,15.779999732971191,15.979999542236328,533649.0
2020-04-28,15.979999542236328,16.799999237060547,15.979999542236328,16.31999969482422,587807.0
2020-04-29,16.459999084472656,16.479999542236328,16.15999984741211,16.299999237060547,332985.0
2020-04-30,16.31999969482422,16.420000076293945,16.100000381469727,16.299999237060547,263729.0
2020-05-03,14.720000267028809,15.5,14.680000305175781,14.680000305175781,448366.0
2020-05-04,14.5,14.859999656677246,14.5,14.680000305175781,58165.0
2020-05-05,14.760000228881836,15.300000190734863,14.760000228881836,14.9399995803833,143024.0
2020-05-06,15.279999732971191,15.279999732971191,14.819999694824219,14.819999694824219,85767.0
2020-05-07,14.960000038146973,14.960000038146973,14.600000381469727,14.600000381469727,60667.0
2020-05-10,15.100000381469727,15.100000381469727,14.779999732971191,14.800000190734863,75536.0
2020-05-11,13.5,15.079999923706055,13.5,14.539999961853027,507102.0
2020-05-12,14.600000381469727,14.819999694824219,14.600000381469727,14.699999809265137,128450.0
2020-05-13,14.819999694824219,14.899999618530273,14.720000267028809,14.720000267028809,88199.0
2020-05-14,14.720000267028809,15.239999771118164,14.720000267028809,14.739999771118164,331241.0
2020-05-17,14.920000076293945,14.979999542236328,14.859999656677246,14.859999656677246,75361.0
2020-05-18,15.0,15.479999542236328,14.920000076293945,15.180000305175781,430447.0
2020-05-19,15.279999732971191,15.479999542236328,15.239999771118164,15.300000190734863,481587.0
2020-05-20,15.399999618530273,15.4399995803833,15.199999809265137,15.380000114440918,210022.0
2020-05-21,15.420000076293945,15.760000228881836,15.34000015258789,15.399999618530273,545664.0
2020-05-31,15.899999618530273,15.899999618530273,15.5,15.680000305175781,379577.0
2020-06-01,15.800000190734863,16.6200008392334,15.680000305175781,16.15999984741211,1588018.0
2020-06-02,16.299999237060547,16.5,16.040000915527344,16.100000381469727,432977.0
2020-06-03,16.100000381469727,16.440000534057617,15.619999885559082,16.0,538484.0
2020-06-04,15.979999542236328,15.979999542236328,15.800000190734863,15.800000190734863,148697.0
2020-06-07,16.0,16.299999237060547,15.84000015258789,16.139999389648438,356657.0
2020-06-08,16.200000762939453,16.399999618530273,16.15999984741211,16.18000030517578,327183.0
2020-06-09,16.18000030517578,16.239999771118164,16.020000457763672,16.1200008392334,268788.0
2020-06-10,16.200000762939453,16.459999084472656,15.920000076293945,16.31999969482422,1067492.0
2020-06-11,16.34000015258789,16.559999465942383,16.34000015258789,16.3799991607666,907032.0
2020-06-14,16.219999313354492,16.739999771118164,16.219999313354492,16.459999084472656,805332.0
2020-06-15,16.520000457763672,17.280000686645508,16.5,16.81999969482422,2374706.0
2020-06-16,17.040000915527344,17.280000686645508,16.920000076293945,17.0,905619.0
2020-06-17,17.020000457763672,17.139999389648438,16.760000228881836,16.81999969482422,374626.0
2020-06-18,16.940000534057617,16.940000534057617,16.600000381469727,16.6200008392334,189667.0
2020-06-21,16.68000030517578,17.200000762939453,16.639999389648438,17.200000762939453,642182.0
2020-06-22,17.260000228881836,17.5,17.020000457763672,17.100000381469727,1379443.0
2020-06-23,17.100000381469727,17.440000534057617,17.100000381469727,17.139999389648438,694143.0
2020-06-24,17.219999313354492,17.239999771118164,16.5,16.600000381469727,422677.0
2020-06-25,16.34000015258789,16.540000915527344,16.239999771118164,16.3799991607666,258276.0
2020-06-28,16.3799991607666,16.600000381469727,16.3799991607666,16.479999542236328,233742.0
2020-06-29,16.479999542236328,16.979999542236328,16.399999618530273,16.8799991607666,560184.0
2020-06-30,16.899999618530273,17.0,16.639999389648438,16.68000030517578,299077.0
2020-07-01,16.700000762939453,16.84000015258789,16.65999984741211,16.719999313354492,145140.0
2020-07-02,16.799999237060547,16.959999084472656,16.700000762939453,16.719999313354492,194919.0
2020-07-05,16.8799991607666,17.15999984741211,16.799999237060547,17.139999389648438,547174.0
2020-07-06,17.15999984741211,17.700000762939453,17.0,17.299999237060547,1430498.0
2020-07-07,17.360000610351562,17.479999542236328,17.100000381469727,17.18000030517578,237772.0
2020-07-08,17.299999237060547,17.459999084472656,17.100000381469727,17.1200008392334,279980.0
2020-07-09,17.15999984741211,17.3799991607666,17.100000381469727,17.239999771118164,442348.0
2020-07-12,17.299999237060547,17.299999237060547,17.200000762939453,17.239999771118164,236901.0
2020-07-13,17.239999771118164,17.420000076293945,17.18000030517578,17.200000762939453,633071.0
2020-07-14,17.15999984741211,17.260000228881836,17.139999389648438,17.219999313354492,280489.0
2020-07-15,17.299999237060547,17.34000015258789,17.219999313354492,17.260000228881836,243680.0
2020-07-16,17.31999969482422,17.3799991607666,17.200000762939453,17.239999771118164,367591.0
2020-07-19,17.260000228881836,17.399999618530273,17.200000762939453,17.34000015258789,517004.0
2020-07-20,17.34000015258789,17.6200008392334,16.260000228881836,17.020000457763672,943457.0
2020-07-21,17.040000915527344,17.299999237060547,17.0,17.219999313354492,273394.0
2020-07-22,17.299999237060547,17.459999084472656,17.260000228881836,17.3799991607666,477120.0
2020-07-23,17.459999084472656,17.940000534057617,17.059999465942383,17.299999237060547,2124280.0
2020-07-26,17.420000076293945,17.600000381469727,17.219999313354492,17.239999771118164,286665.0
2020-07-27,17.280000686645508,17.420000076293945,17.219999313354492,17.31999969482422,289649.0
2020-07-28,17.31999969482422,17.31999969482422,17.15999984741211,17.15999984741211,137278.0
2020-08-05,17.34000015258789,17.34000015258789,17.15999984741211,17.18000030517578,245157.0
2020-08-06,17.15999984741211,17.15999984741211,17.0,17.079999923706055,332735.0
2020-08-09,17.0,17.239999771118164,17.0,17.200000762939453,217837.0
2020-08-10,17.200000762939453,17.600000381469727,17.200000762939453,17.440000534057617,851156.0
2020-08-11,17.5,17.760000228881836,17.360000610351562,17.700000762939453,1030624.0
2020-08-12,17.739999771118164,17.8799991607666,17.639999389648438,17.68000030517578,625365.0
2020-08-13,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0
2020-08-16,17.899999618530273,18.059999465942383,17.81999969482422,17.81999969482422,758801.0
2020-08-17,17.860000610351562,17.899999618530273,17.200000762939453,17.5,611090.0
2020-08-18,17.520000457763672,17.799999237060547,17.5,17.719999313354492,369761.0
2020-08-19,17.700000762939453,17.799999237060547,17.5,17.639999389648438,342614.0
2020-08-20,17.600000381469727,17.600000381469727,17.520000457763672,17.540000915527344,188188.0
2020-08-23,17.600000381469727,18.0,17.559999465942383,18.0,717058.0
2020-08-24,18.100000381469727,18.860000610351562,18.100000381469727,18.260000228881836,2333537.0
2020-08-25,18.34000015258789,18.600000381469727,18.15999984741211,18.200000762939453,493841.0
2020-08-26,18.040000915527344,19.700000762939453,18.0,19.280000686645508,5271070.0
2020-08-27,19.579999923706055,19.600000381469727,18.600000381469727,18.600000381469727,1842182.0
2020-08-30,18.81999969482422,19.700000762939453,18.6200008392334,19.139999389648438,2385364.0
2020-08-31,19.15999984741211,19.299999237060547,19.0,19.079999923706055,820948.0
2020-09-01,19.040000915527344,19.280000686645508,18.600000381469727,18.81999969482422,756447.0
2020-09-02,18.799999237060547,19.100000381469727,18.639999389648438,18.979999542236328,390138.0
2020-09-03,19.040000915527344,20.100000381469727,19.0,19.459999084472656,2668073.0
2020-09-06,19.559999465942383,20.18000030517578,19.399999618530273,19.959999084472656,1617246.0
2020-09-07,20.1200008392334,20.65999984741211,20.100000381469727,20.31999969482422,1732607.0
2020-09-08,20.360000610351562,20.639999389648438,19.5,19.979999542236328,815624.0
2020-09-09,19.600000381469727,20.040000915527344,19.5,19.899999618530273,476477.0
2020-09-10,19.860000610351562,20.899999618530273,19.860000610351562,20.219999313354492,1611752.0
2020-09-13,20.280000686645508,21.020000457763672,20.200000762939453,20.739999771118164,1176138.0
2020-09-14,20.760000228881836,21.200000762939453,19.8799991607666,20.5,897040.0
2020-09-15,20.520000457763672,21.18000030517578,20.0,20.559999465942383,1222761.0
2020-09-16,20.739999771118164,20.899999618530273,20.0,20.299999237060547,731367.0
2020-09-17,20.399999618530273,20.700000762939453,20.15999984741211,20.399999618530273,417463.0
2020-09-20,20.700000762939453,22.040000915527344,20.5,21.639999389648438,2921292.0
2020-09-21,21.799999237060547,23.360000610351562,21.68000030517578,22.200000762939453,4329529.0
2020-09-22,22.31999969482422,22.940000534057617,21.899999618530273,22.18000030517578,1284365.0
2020-09-24,22.479999542236328,22.600000381469727,21.979999542236328,22.139999389648438,955220.0
2020-09-27,22.200000762939453,24.100000381469727,22.15999984741211,23.799999237060547,2813550.0
2020-09-28,24.0,24.600000381469727,23.0,23.440000534057617,2297355.0
2020-09-29,23.700000762939453,23.84000015258789,22.799999237060547,23.200000762939453,1010671.0
2020-09-30,23.299999237060547,23.399999618530273,22.920000076293945,23.200000762939453,573479.0
2020-10-01,23.34000015258789,23.8799991607666,22.440000534057617,22.940000534057617,1229072.0
2020-10-04,22.600000381469727,23.100000381469727,22.0,22.0,363885.0
2020-10-05,21.780000686645508,22.1200008392334,20.200000762939453,21.940000534057617,543064.0
2020-10-06,22.299999237060547,23.15999984741211,22.040000915527344,22.84000015258789,774623.0
2020-10-07,22.860000610351562,23.700000762939453,22.84000015258789,23.1200008392334,743631.0
2020-10-08,23.1200008392334,23.299999237060547,22.899999618530273,23.020000457763672,281521.0
2020-10-11,23.200000762939453,23.600000381469727,23.0,23.459999084472656,1133467.0
2020-10-12,23.600000381469727,24.0,23.260000228881836,24.0,1629754.0
2020-10-13,24.5,25.200000762939453,24.479999542236328,24.899999618530273,2300125.0
2020-10-14,24.920000076293945,25.850000381469727,24.5,25.200000762939453,2956712.0
2020-10-15,25.399999618530273,25.450000762939453,24.399999618530273,24.799999237060547,1041110.0
2020-10-18,24.940000534057617,25.700000762939453,24.799999237060547,24.899999618530273,1480832.0
2020-10-19,24.8799991607666,25.0,24.100000381469727,24.100000381469727,701924.0
2020-10-20,24.0,24.399999618530273,23.299999237060547,23.799999237060547,1293554.0
2020-10-21,23.979999542236328,24.200000762939453,23.700000762939453,23.700000762939453,570748.0
2020-10-22,23.399999618530273,23.68000030517578,23.100000381469727,23.420000076293945,400527.0
2020-10-25,23.420000076293945,23.420000076293945,21.079999923706055,21.079999923706055,574903.0
2020-10-26,20.399999618530273,21.6200008392334,19.1200008392334,20.139999389648438,1337237.0
2020-10-27,20.139999389648438,20.399999618530273,19.700000762939453,20.0,352567.0
2020-10-28,20.31999969482422,20.979999542236328,19.940000534057617,20.139999389648438,869595.0
2020-10-29,19.700000762939453,19.899999618530273,19.079999923706055,19.1200008392334,458444.0
2020-11-01,19.100000381469727,19.459999084472656,19.0,19.020000457763672,252438.0
2020-11-02,19.100000381469727,19.700000762939453,19.0,19.579999923706055,312011.0
2020-11-03,19.700000762939453,19.860000610351562,19.34000015258789,19.479999542236328,337131.0
2020-11-04,19.860000610351562,20.299999237060547,19.860000610351562,19.979999542236328,393785.0
2020-11-05,20.280000686645508,20.899999618530273,19.979999542236328,20.15999984741211,761775.0
2020-11-08,20.299999237060547,21.479999542236328,20.299999237060547,21.059999465942383,795335.0
2020-11-09,21.100000381469727,21.860000610351562,21.100000381469727,21.68000030517578,503177.0
2020-11-10,22.299999237060547,22.299999237060547,21.68000030517578,22.1200008392334,1386571.0
2020-11-11,22.260000228881836,22.6200008392334,21.899999618530273,22.34000015258789,664736.0
2020-11-12,22.360000610351562,22.760000228881836,22.1200008392334,22.420000076293945,335972.0
2020-11-15,22.440000534057617,24.65999984741211,22.440000534057617,24.65999984741211,2140316.0
2020-11-16,24.899999618530273,25.700000762939453,24.34000015258789,25.25,1796713.0
2020-11-17,25.299999237060547,25.600000381469727,25.100000381469727,25.25,740977.0
2020-11-18,25.299999237060547,26.450000762939453,25.149999618530273,25.5,1614754.0
2020-11-19,25.549999237060547,25.75,24.899999618530273,25.200000762939453,915011.0
2020-11-22,25.299999237060547,27.700000762939453,25.299999237060547,27.700000762939453,3057543.0
2020-11-23,28.700000762939453,29.0,26.950000762939453,27.600000381469727,3467996.0
2020-11-24,27.600000381469727,27.899999618530273,26.899999618530273,27.100000381469727,1267333.0
2020-11-25,27.200000762939453,29.799999237060547,26.850000381469727,28.799999237060547,5226034.0
2020-11-26,27.450000762939453,30.0,27.049999237060547,28.0,4435265.0
2020-11-29,28.200000762939453,29.450000762939453,28.200000762939453,28.649999618530273,1215333.0
2020-11-30,28.649999618530273,28.649999618530273,28.0,28.549999237060547,967755.0
2020-12-01,28.5,29.0,28.0,28.25,1028693.0
2020-12-02,28.299999237060547,28.899999618530273,28.0,28.700000762939453,791643.0
2020-12-03,28.899999618530273,28.950000762939453,28.049999237060547,28.799999237060547,648196.0
2020-12-06,28.950000762939453,29.299999237060547,28.100000381469727,28.100000381469727,970857.0
2020-12-07,28.049999237060547,28.850000381469727,27.899999618530273,28.700000762939453,870605.0
2020-12-08,29.0,30.0,28.850000381469727,30.0,2496708.0
2020-12-09,30.399999618530273,30.950000762939453,29.700000762939453,29.700000762939453,2580073.0
2020-12-10,29.700000762939453,29.899999618530273,29.149999618530273,29.450000762939453,747009.0
2020-12-13,29.75,29.75,28.549999237060547,28.549999237060547,617170.0
2020-12-14,28.600000381469727,28.700000762939453,28.200000762939453,28.5,396333.0
2020-12-15,28.399999618530273,29.600000381469727,28.299999237060547,29.100000381469727,684718.0
2020-12-16,29.100000381469727,29.399999618530273,28.799999237060547,28.799999237060547,505523.0
2020-12-17,29.049999237060547,29.200000762939453,28.299999237060547,28.350000381469727,470133.0
2020-12-20,28.5,28.600000381469727,28.0,28.100000381469727,318922.0
2020-12-21,26.600000381469727,27.950000762939453,26.399999618530273,26.600000381469727,544466.0
2020-12-22,27.0,28.299999237060547,26.899999618530273,28.100000381469727,785713.0
2020-12-23,28.200000762939453,28.799999237060547,27.600000381469727,28.399999618530273,624191.0
2020-12-24,28.399999618530273,29.0,28.100000381469727,28.649999618530273,530096.0
2020-12-27,28.600000381469727,28.899999618530273,28.25,28.299999237060547,297824.0
2020-12-28,28.299999237060547,28.350000381469727,28.0,28.100000381469727,245577.0
2020-12-29,28.399999618530273,28.399999618530273,27.700000762939453,28.100000381469727,261267.0
2020-12-30,28.200000762939453,28.200000762939453,27.75,27.950000762939453,229121.0
2020-12-31,27.799999237060547,28.0,27.600000381469727,27.850000381469727,149439.0
2021-01-03,27.75,27.75,26.899999618530273,27.0,263550.0
2021-01-04,27.0,27.299999237060547,27.0,27.25,231815.0
2021-01-05,27.5,27.5,26.950000762939453,27.049999237060547,222993.0
2021-01-06,27.149999618530273,27.649999618530273,26.950000762939453,27.049999237060547,582387.0
2021-01-07,27.149999618530273,27.600000381469727,27.0,27.100000381469727,803167.0
2021-01-10,27.149999618530273,27.549999237060547,27.149999618530273,27.350000381469727,423605.0
2021-01-11,27.549999237060547,27.600000381469727,27.149999618530273,27.200000762939453,365718.0
2021-01-12,27.200000762939453,27.399999618530273,27.049999237060547,27.200000762939453,567013.0
2021-01-13,27.399999618530273,27.450000762939453,27.100000381469727,27.25,364242.0
2021-01-14,27.299999237060547,27.299999237060547,27.0,27.100000381469727,242324.0
2021-01-17,27.0,27.100000381469727,26.799999237060547,26.850000381469727,249552.0
2021-01-18,26.899999618530273,27.149999618530273,26.399999618530273,26.799999237060547,375534.0
2021-01-19,26.950000762939453,27.450000762939453,26.899999618530273,27.0,682773.0
2021-01-20,27.200000762939453,27.700000762939453,27.100000381469727,27.299999237060547,1336295.0
2021-01-21,27.5,27.649999618530273,27.0,27.200000762939453,269075.0
2021-01-24,27.200000762939453,27.450000762939453,27.049999237060547,27.299999237060547,326118.0
2021-01-25,27.350000381469727,27.399999618530273,27.0,27.100000381469727,177958.0
2021-01-26,27.0,27.299999237060547,26.899999618530273,27.100000381469727,250044.0
2021-01-27,26.950000762939453,27.149999618530273,26.950000762939453,27.0,89004.0
2021-01-28,26.950000762939453,27.0,26.799999237060547,27.0,144255.0
2021-01-31,26.950000762939453,27.299999237060547,26.75,27.0,319587.0
2021-02-01,26.950000762939453,27.0,26.700000762939453,26.700000762939453,119806.0
2021-02-02,26.700000762939453,26.950000762939453,26.200000762939453,26.200000762939453,414254.0
2021-02-03,26.149999618530273,26.149999618530273,25.350000381469727,25.549999237060547,273216.0
2021-02-04,25.399999618530273,26.450000762939453,25.200000762939453,26.450000762939453,257061.0
2021-02-07,26.899999618530273,26.899999618530273,26.450000762939453,26.549999237060547,180694.0
2021-02-08,26.649999618530273,27.200000762939453,26.450000762939453,27.0,417497.0
2021-02-09,27.200000762939453,27.200000762939453,26.799999237060547,26.899999618530273,231062.0
2021-02-10,27.0,27.049999237060547,26.700000762939453,26.799999237060547,272566.0
2021-02-11,26.950000762939453,28.0,26.899999618530273,26.899999618530273,1805346.0
2021-02-14,27.049999237060547,27.5,26.950000762939453,27.100000381469727,474518.0
2021-02-15,27.25,27.450000762939453,26.899999618530273,26.950000762939453,729195.0
2021-02-16,27.100000381469727,27.100000381469727,26.5,26.799999237060547,244174.0
2021-02-17,26.850000381469727,27.350000381469727,26.799999237060547,27.200000762939453,667591.0
2021-02-18,27.200000762939453,27.700000762939453,27.149999618530273,27.25,1278472.0
2021-02-21,27.5,27.5,27.0,27.049999237060547,460225.0
2021-02-22,26.899999618530273,27.200000762939453,26.799999237060547,26.950000762939453,381162.0
2021-02-23,27.0,28.950000762939453,26.899999618530273,28.600000381469727,4840844.0
2021-02-24,28.950000762939453,29.100000381469727,27.0,27.299999237060547,3550751.0
2021-02-25,27.549999237060547,28.700000762939453,27.149999618530273,27.549999237060547,3398276.0
2021-02-28,27.149999618530273,27.850000381469727,26.799999237060547,27.149999618530273,1858825.0
2021-03-01,27.600000381469727,28.100000381469727,27.149999618530273,27.149999618530273,1532210.0
2021-03-02,27.450000762939453,28.25,27.25,27.899999618530273,1785414.0
2021-03-03,28.299999237060547,30.649999618530273,27.899999618530273,30.649999618530273,10907220.0
2021-03-04,30.5,33.45000076293945,29.299999237060547,31.799999237060547,11184611.0
2021-03-07,32.900001525878906,34.95000076293945,32.20000076293945,34.95000076293945,4938646.0
2021-03-08,36.95000076293945,38.400001525878906,34.0,34.95000076293945,9078864.0
2021-03-09,35.0,36.70000076293945,33.900001525878906,34.0,6855088.0
2021-03-10,34.29999923706055,35.29999923706055,31.899999618530273,31.950000762939453,4672559.0
2021-03-11,31.950000762939453,32.75,30.5,31.25,4494779.0
2021-03-14,31.399999618530273,32.599998474121094,31.0,32.599998474121094,3392643.0
2021-03-15,32.79999923706055,33.20000076293945,31.549999237060547,31.700000762939453,3069894.0
2021-03-16,31.75,31.950000762939453,29.600000381469727,30.600000381469727,2165433.0
2021-03-17,30.799999237060547,30.899999618530273,29.799999237060547,30.299999237060547,1031604.0
2021-03-18,30.5,31.5,30.5,31.299999237060547,2047246.0
2021-03-21,31.100000381469727,31.450000762939453,30.850000381469727,31.0,844279.0
2021-03-22,31.049999237060547,31.549999237060547,31.0,31.100000381469727,977722.0
2021-03-23,31.200000762939453,31.25,30.25,30.5,674282.0
2021-03-24,30.0,30.700000762939453,30.0,30.25,450423.0
2021-03-25,30.5,30.5,30.0,30.25,357040.0
2021-03-28,30.25,30.25,29.5,29.799999237060547,650839.0
2021-03-29,29.850000381469727,31.100000381469727,29.450000762939453,30.5,1736023.0
2021-03-30,30.600000381469727,30.600000381469727,30.049999237060547,30.100000381469727,521701.0
2021-03-31,30.200000762939453,30.799999237060547,30.149999618530273,30.200000762939453,1102242.0
2021-04-01,30.25,30.350000381469727,30.0,30.100000381469727,376907.0
2021-04-04,30.149999618530273,30.149999618530273,29.5,29.899999618530273,566152.0
2021-04-05,30.0,30.700000762939453,29.799999237060547,30.299999237060547,1091465.0
2021-04-06,30.450000762939453,30.850000381469727,30.299999237060547,30.450000762939453,848237.0
2021-04-07,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0
2021-04-08,30.049999237060547,30.049999237060547,29.75,29.850000381469727,288874.0
2021-04-11,29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0.0
2021-04-12,29.5,29.950000762939453,29.450000762939453,29.649999618530273,253472.0
2021-04-13,29.799999237060547,29.799999237060547,29.299999237060547,29.399999618530273,186257.0
2021-04-14,29.399999618530273,29.399999618530273,28.850000381469727,29.0,339855.0
2021-04-15,29.100000381469727,29.299999237060547,29.049999237060547,29.25,181227.0
2021-04-18,29.399999618530273,29.700000762939453,29.399999618530273,29.700000762939453,246882.0
2021-04-19,29.700000762939453,29.799999237060547,29.5,29.649999618530273,278628.0
2021-04-20,29.649999618530273,29.700000762939453,29.149999618530273,29.200000762939453,319956.0
2021-04-21,29.399999618530273,30.700000762939453,28.950000762939453,29.899999618530273,1799045.0
2021-04-22,30.049999237060547,30.5,29.549999237060547,29.700000762939453,624924.0
2021-04-25,29.799999237060547,29.950000762939453,29.0,29.149999618530273,613216.0
2021-04-26,29.200000762939453,29.200000762939453,29.0,29.100000381469727,245894.0
2021-04-27,29.200000762939453,29.350000381469727,29.100000381469727,29.149999618530273,126035.0
2021-04-28,29.149999618530273,29.200000762939453,28.850000381469727,28.850000381469727,290986.0
2021-04-29,28.850000381469727,28.850000381469727,28.450000762939453,28.549999237060547,331664.0
2021-05-02,28.549999237060547,29.200000762939453,28.5,28.75,408858.0
2021-05-03,28.899999618530273,28.899999618530273,28.5,28.600000381469727,215928.0
2021-05-04,28.600000381469727,28.600000381469727,28.350000381469727,28.399999618530273,179956.0
2021-05-05,28.5,28.5,28.25,28.399999618530273,138567.0
2021-05-06,28.399999618530273,28.399999618530273,28.200000762939453,28.25,84326.0
2021-05-09,28.149999618530273,28.75,27.950000762939453,28.350000381469727,240127.0
2021-05-10,28.399999618530273,28.399999618530273,28.25,28.299999237060547,93559.0
2021-05-17,28.350000381469727,28.600000381469727,28.299999237060547,28.450000762939453,167561.0
2021-05-18,28.450000762939453,29.299999237060547,28.450000762939453,29.299999237060547,671226.0
2021-05-19,29.399999618530273,29.950000762939453,29.399999618530273,29.549999237060547,805641.0
2021-05-20,29.600000381469727,30.549999237060547,29.5,30.0,1807905.0
2021-05-23,30.25,30.850000381469727,30.100000381469727,30.649999618530273,1358786.0
2021-05-24,30.75,31.200000762939453,30.200000762939453,31.200000762939453,1648946.0
2021-05-25,31.350000381469727,31.5,30.850000381469727,30.850000381469727,1107487.0
2021-05-26,31.200000762939453,31.200000762939453,30.399999618530273,30.549999237060547,751641.0
2021-05-27,30.549999237060547,30.950000762939453,30.5,30.600000381469727,485971.0
2021-05-30,30.600000381469727,30.950000762939453,30.5,30.850000381469727,924802.0
2021-05-31,30.850000381469727,31.5,30.700000762939453,31.350000381469727,2260565.0
2021-06-01,31.600000381469727,31.799999237060547,30.850000381469727,30.899999618530273,2613573.0
2021-06-02,31.049999237060547,31.049999237060547,30.25,30.299999237060547,759397.0
2021-06-03,30.299999237060547,30.799999237060547,30.100000381469727,30.600000381469727,767116.0
2021-06-06,30.600000381469727,32.20000076293945,30.399999618530273,32.20000076293945,4392311.0
2021-06-07,32.29999923706055,33.25,32.04999923706055,32.25,5157988.0
2021-06-08,32.5,33.25,29.899999618530273,31.799999237060547,3120568.0
2021-06-09,31.850000381469727,32.400001525878906,31.600000381469727,32.0,1387135.0
2021-06-10,32.0,32.79999923706055,31.200000762939453,31.5,1991265.0
2021-06-13,31.350000381469727,31.75,31.299999237060547,31.450000762939453,911954.0
2021-06-14,31.5,31.549999237060547,30.0,30.649999618530273,1296525.0
2021-06-15,30.700000762939453,31.399999618530273,30.5,30.649999618530273,863013.0
2021-06-16,30.75,31.100000381469727,30.450000762939453,30.899999618530273,416816.0
2021-06-17,31.049999237060547,31.399999618530273,30.75,31.0,832468.0
2021-06-20,31.0,32.0,30.950000762939453,31.950000762939453,2499096.0
2021-06-21,31.950000762939453,32.20000076293945,31.549999237060547,31.950000762939453,1711592.0
2021-06-22,31.950000762939453,32.150001525878906,31.600000381469727,31.649999618530273,1020684.0
2021-06-23,31.600000381469727,31.950000762939453,31.5,31.649999618530273,840257.0
2021-06-24,31.600000381469727,31.600000381469727,31.25,31.450000762939453,618137.0
2021-06-27,31.450000762939453,31.450000762939453,31.450000762939453,31.450000762939453,0.0
2021-06-28,32.099998474121094,34.25,31.950000762939453,33.349998474121094,12450529.0
2021-06-29,33.400001525878906,33.5,32.70000076293945,32.849998474121094,2600048.0
2021-06-30,32.849998474121094,33.04999923706055,32.25,32.400001525878906,1958859.0
2021-07-01,32.75,34.400001525878906,32.75,34.400001525878906,5749268.0
2021-07-04,35.29999923706055,35.849998474121094,34.45000076293945,34.45000076293945,8013026.0
2021-07-05,34.29999923706055,34.29999923706055,33.29999923706055,33.5,2602895.0
2021-07-06,33.5,33.599998474121094,33.0,33.0,1108493.0
2021-07-07,32.95000076293945,32.95000076293945,32.349998474121094,32.400001525878906,984524.0
2021-07-08,32.400001525878906,32.900001525878906,32.0,32.099998474121094,1465904.0
2021-07-11,32.25,32.45000076293945,31.799999237060547,32.099998474121094,679313.0
2021-07-12,31.950000762939453,32.349998474121094,31.350000381469727,32.099998474121094,486997.0
2021-07-13,32.20000076293945,32.20000076293945,31.700000762939453,31.850000381469727,294442.0
2021-07-14,31.700000762939453,32.25,31.700000762939453,32.25,277751.0
2021-07-15,32.349998474121094,32.349998474121094,31.899999618530273,31.950000762939453,258962.0
2021-07-25,32.099998474121094,32.29999923706055,31.899999618530273,32.20000076293945,366212.0
2021-07-26,32.20000076293945,32.20000076293945,31.75,31.850000381469727,231188.0
2021-07-27,31.850000381469727,31.899999618530273,31.5,31.799999237060547,168765.0
2021-07-28,31.799999237060547,31.850000381469727,31.649999618530273,31.700000762939453,174842.0
2021-07-29,31.799999237060547,32.0,31.700000762939453,31.950000762939453,274410.0
2021-08-01,32.0,32.29999923706055,32.0,32.04999923706055,429711.0
2021-08-02,32.099998474121094,32.54999923706055,32.099998474121094,32.25,779983.0
2021-08-03,32.20000076293945,32.400001525878906,31.799999237060547,31.799999237060547,406202.0
2021-08-04,31.75,31.850000381469727,31.299999237060547,31.299999237060547,382090.0
2021-08-05,31.299999237060547,31.299999237060547,30.950000762939453,31.299999237060547,280923.0
2021-08-08,31.399999618530273,31.450000762939453,31.299999237060547,31.399999618530273,190342.0
2021-08-09,31.350000381469727,31.399999618530273,30.899999618530273,30.899999618530273,259553.0
2021-08-10,30.75,31.049999237060547,30.5,30.899999618530273,313950.0
2021-08-11,30.899999618530273,31.5,30.899999618530273,31.0,453697.0
2021-08-12,31.0,31.049999237060547,30.25,30.5,248439.0
2021-08-15,30.799999237060547,30.799999237060547,30.350000381469727,30.350000381469727,176661.0
2021-08-16,30.5,31.299999237060547,30.399999618530273,30.700000762939453,466260.0
2021-08-17,30.75,30.75,30.200000762939453,30.200000762939453,198210.0
2021-08-18,30.450000762939453,30.450000762939453,29.5,29.5,226447.0
2021-08-19,29.399999618530273,29.399999618530273,28.5,29.049999237060547,339937.0
2021-08-22,29.0,29.149999618530273,28.549999237060547,28.649999618530273,257778.0
2021-08-23,28.799999237060547,29.100000381469727,28.5,28.649999618530273,334813.0
2021-08-24,28.799999237060547,29.0,28.649999618530273,28.899999618530273,160344.0
2021-08-25,29.0,29.200000762939453,28.899999618530273,29.100000381469727,207881.0
2021-08-26,29.200000762939453,29.649999618530273,29.200000762939453,29.5,366951.0
2021-08-29,29.75,31.600000381469727,29.5,31.0,2565746.0
2021-08-30,31.100000381469727,31.100000381469727,30.450000762939453,30.549999237060547,720527.0
2021-08-31,30.75,30.850000381469727,30.450000762939453,30.600000381469727,380039.0
2021-09-01,30.700000762939453,30.850000381469727,30.5,30.649999618530273,166872.0
2021-09-02,30.549999237060547,32.0,30.5,31.0,2483756.0
2021-09-05,31.0,32.400001525878906,31.0,32.04999923706055,1773838.0
2021-09-06,32.20000076293945,32.29999923706055,31.799999237060547,31.950000762939453,540734.0
2021-09-07,32.0,32.95000076293945,32.0,32.70000076293945,1668501.0
2021-09-08,32.79999923706055,32.900001525878906,32.150001525878906,32.20000076293945,435366.0
2021-09-09,32.099998474121094,32.099998474121094,31.450000762939453,31.5,497811.0
2021-09-12,31.600000381469727,31.649999618530273,30.899999618530273,30.899999618530273,420268.0
2021-09-13,30.75,31.850000381469727,30.600000381469727,31.200000762939453,325201.0
2021-09-14,31.200000762939453,31.5,31.149999618530273,31.25,115155.0
2021-09-15,31.399999618530273,31.399999618530273,31.0,31.100000381469727,132609.0
2021-09-16,31.049999237060547,31.049999237060547,30.899999618530273,31.0,151283.0
2021-09-19,30.899999618530273,30.950000762939453,29.799999237060547,30.0,1347694.0
2021-09-20,29.950000762939453,29.950000762939453,29.649999618530273,29.649999618530273,297137.0
2021-09-21,29.5,30.0,29.200000762939453,29.649999618530273,312365.0
2021-09-22,29.700000762939453,30.100000381469727,29.600000381469727,29.600000381469727,238379.0
2021-09-26,29.850000381469727,29.950000762939453,29.649999618530273,29.799999237060547,140561.0
2021-09-27,29.700000762939453,30.0,29.600000381469727,29.649999618530273,155641.0
2021-09-28,29.649999618530273,29.799999237060547,29.5,29.649999618530273,128091.0
2021-09-29,29.600000381469727,29.649999618530273,29.350000381469727,29.5,153873.0
2021-09-30,29.299999237060547,30.100000381469727,29.299999237060547,29.600000381469727,578178.0
2021-10-03,29.799999237060547,29.899999618530273,29.450000762939453,29.600000381469727,137451.0
2021-10-04,29.75,29.75,29.299999237060547,29.399999618530273,155037.0
2021-10-05,29.399999618530273,29.450000762939453,29.100000381469727,29.100000381469727,169755.0
2021-10-06,29.0,29.0,28.399999618530273,28.649999618530273,412877.0
2021-10-07,28.700000762939453,28.700000762939453,28.299999237060547,28.399999618530273,135541.0
2021-10-10,28.350000381469727,28.350000381469727,27.0,27.549999237060547,280307.0
2021-10-11,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0.0
2021-10-12,27.100000381469727,27.5,26.700000762939453,27.0,205613.0
2021-10-13,27.0,27.799999237060547,27.0,27.700000762939453,197942.0
2021-10-14,27.75,27.950000762939453,27.600000381469727,27.799999237060547,147201.0
2021-10-17,28.0,28.549999237060547,27.899999618530273,28.549999237060547,256938.0
2021-10-18,28.549999237060547,28.899999618530273,28.299999237060547,28.600000381469727,211199.0
2021-10-19,28.700000762939453,28.899999618530273,28.200000762939453,28.399999618530273,126756.0
2021-10-20,28.299999237060547,28.350000381469727,27.950000762939453,28.0,103169.0
2021-10-21,28.0,28.0,27.600000381469727,27.850000381469727,134253.0
2021-10-24,27.950000762939453,28.0,27.5,27.549999237060547,116434.0
2021-10-25,27.799999237060547,28.850000381469727,27.799999237060547,28.399999618530273,429351.0
2021-10-26,28.799999237060547,29.200000762939453,28.799999237060547,29.0,499862.0
2021-10-27,29.200000762939453,29.350000381469727,28.5,28.600000381469727,292737.0
2021-10-28,28.600000381469727,28.600000381469727,28.25,28.25,130284.0
2021-10-31,28.649999618530273,28.649999618530273,27.700000762939453,27.700000762939453,119654.0
2021-11-01,27.600000381469727,27.75,27.5,27.549999237060547,114692.0
2021-11-02,27.5,27.600000381469727,27.350000381469727,27.399999618530273,106885.0
2021-11-03,27.299999237060547,27.299999237060547,26.75,26.799999237060547,128481.0
2021-11-04,27.100000381469727,27.5,26.899999618530273,27.049999237060547,182015.0
2021-11-07,27.0,27.149999618530273,26.549999237060547,26.799999237060547,97226.0
2021-11-08,26.799999237060547,26.850000381469727,26.049999237060547,26.100000381469727,132936.0
2021-11-09,26.049999237060547,26.100000381469727,25.25,25.399999618530273,162187.0
2021-11-10,25.549999237060547,27.350000381469727,25.549999237060547,26.5,872651.0
2021-11-11,26.850000381469727,26.899999618530273,26.0,26.149999618530273,208753.0
2021-11-14,27.0,27.450000762939453,26.600000381469727,26.600000381469727,648710.0
2021-11-15,27.700000762939453,28.5,26.899999618530273,27.049999237060547,1012494.0
2021-11-16,27.200000762939453,27.200000762939453,26.25,26.350000381469727,310514.0
2021-11-17,26.350000381469727,26.950000762939453,26.350000381469727,26.5,155935.0
2021-11-18,26.5,26.5,26.5,26.5,0.0
2021-11-21,26.149999618530273,26.149999618530273,25.25,25.700000762939453,196508.0
2021-11-22,25.700000762939453,25.700000762939453,25.299999237060547,25.399999618530273,106981.0
2021-11-23,25.299999237060547,26.100000381469727,25.200000762939453,25.799999237060547,161646.0
2021-11-24,26.0,26.0,25.299999237060547,26.0,145528.0
2021-11-25,26.149999618530273,26.600000381469727,26.0,26.100000381469727,226869.0
2021-11-28,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
2021-11-29,25.049999237060547,25.200000762939453,24.040000915527344,24.520000457763672,145694.0
2021-11-30,24.299999237060547,25.799999237060547,24.299999237060547,25.299999237060547,156793.0
2021-12-01,25.299999237060547,25.700000762939453,24.899999618530273,25.0,118353.0
2021-12-02,24.979999542236328,25.700000762939453,24.979999542236328,25.25,173110.0
2021-12-05,25.700000762939453,26.350000381469727,25.5,26.350000381469727,282629.0
2021-12-06,26.350000381469727,27.299999237060547,26.0,26.299999237060547,884511.0
2021-12-07,26.799999237060547,26.799999237060547,26.450000762939453,26.75,263737.0
2021-12-08,26.850000381469727,27.200000762939453,26.700000762939453,26.700000762939453,260741.0
2021-12-09,26.700000762939453,26.899999618530273,26.350000381469727,26.399999618530273,131431.0
2021-12-12,26.399999618530273,27.100000381469727,26.399999618530273,26.950000762939453,338722.0
2021-12-13,27.200000762939453,27.600000381469727,26.899999618530273,26.899999618530273,404952.0
2021-12-14,26.899999618530273,27.049999237060547,26.600000381469727,26.700000762939453,192467.0
2021-12-15,26.700000762939453,27.149999618530273,26.700000762939453,27.049999237060547,291935.0
2021-12-16,27.149999618530273,28.549999237060547,26.799999237060547,27.399999618530273,1751420.0
2021-12-19,27.200000762939453,27.25,26.200000762939453,26.299999237060547,527479.0
2021-12-20,26.200000762939453,26.399999618530273,25.799999237060547,25.950000762939453,278508.0
2021-12-21,26.049999237060547,26.5,26.0,26.049999237060547,290708.0
2021-12-22,26.350000381469727,27.0,26.0,26.0,677001.0
2021-12-23,26.350000381469727,26.5,25.5,25.600000381469727,236521.0
2021-12-26,25.649999618530273,25.75,25.399999618530273,25.399999618530273,122551.0
2021-12-27,25.399999618530273,25.950000762939453,25.149999618530273,25.450000762939453,176933.0
2021-12-28,25.899999618530273,26.049999237060547,25.600000381469727,25.899999618530273,134773.0
2021-12-29,26.0,26.200000762939453,25.0,25.100000381469727,309888.0
2021-12-30,25.299999237060547,25.450000762939453,25.100000381469727,25.200000762939453,99053.0
2022-01-02,25.25,25.5,25.149999618530273,25.450000762939453,104537.0
2022-01-03,25.649999618530273,25.649999618530273,25.049999237060547,25.049999237060547,148248.0
2022-01-04,25.299999237060547,25.399999618530273,25.049999237060547,25.100000381469727,131044.0
2022-01-05,25.149999618530273,25.350000381469727,25.100000381469727,25.200000762939453,113026.0
2022-01-06,25.100000381469727,25.399999618530273,25.049999237060547,25.200000762939453,147006.0
2022-01-09,25.350000381469727,25.850000381469727,25.299999237060547,25.700000762939453,472924.0
2022-01-10,26.0,26.200000762939453,25.950000762939453,26.149999618530273,381842.0
2022-01-11,26.350000381469727,26.75,26.200000762939453,26.299999237060547,554086.0
2022-01-12,26.399999618530273,26.399999618530273,26.100000381469727,26.100000381469727,171685.0
2022-01-13,26.100000381469727,26.5,26.0,26.200000762939453,223536.0
2022-01-16,26.25,26.5,26.149999618530273,26.399999618530273,263295.0
2022-01-17,26.399999618530273,26.700000762939453,26.399999618530273,26.549999237060547,292542.0
2022-01-18,26.549999237060547,26.899999618530273,26.5,26.549999237060547,250232.0
2022-01-19,26.450000762939453,26.75,26.450000762939453,26.600000381469727,265181.0
2022-01-20,26.700000762939453,26.700000762939453,26.350000381469727,26.350000381469727,194689.0
2022-01-23,26.350000381469727,26.850000381469727,26.25,26.700000762939453,477756.0
2022-01-24,26.799999237060547,27.450000762939453,26.700000762939453,27.049999237060547,1064916.0
2022-01-25,27.100000381469727,27.899999618530273,27.100000381469727,27.350000381469727,603459.0
2022-01-26,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0.0
2022-01-27,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0.0
2022-01-30,27.399999618530273,28.100000381469727,27.299999237060547,28.0,687142.0
2022-01-31,28.100000381469727,28.100000381469727,27.649999618530273,27.649999618530273,193518.0
2022-02-01,27.600000381469727,28.0,27.350000381469727,27.850000381469727,256087.0
2022-02-02,27.799999237060547,28.399999618530273,27.700000762939453,28.299999237060547,577185.0
2022-02-03,28.299999237060547,28.75,28.049999237060547,28.25,644474.0
2022-02-06,28.350000381469727,29.0,28.25,28.5,791092.0
2022-02-07,28.5,28.799999237060547,28.0,28.200000762939453,656651.0
2022-02-08,28.5,28.75,27.700000762939453,27.799999237060547,652074.0
2022-02-09,27.799999237060547,27.799999237060547,27.200000762939453,27.649999618530273,275697.0
2022-02-10,27.5,27.700000762939453,27.350000381469727,27.700000762939453,167196.0
2022-02-13,27.25,28.049999237060547,27.049999237060547,27.399999618530273,791444.0
2022-02-14,27.299999237060547,27.700000762939453,26.5,27.049999237060547,810460.0
2022-02-15,27.600000381469727,27.700000762939453,27.0,27.100000381469727,577243.0
2022-02-16,27.200000762939453,27.5,27.049999237060547,27.100000381469727,531238.0
2022-02-17,27.299999237060547,27.450000762939453,27.0,27.0,327231.0
2022-02-20,26.950000762939453,26.950000762939453,26.350000381469727,26.399999618530273,266645.0
2022-02-21,26.399999618530273,26.5,26.100000381469727,26.200000762939453,176526.0
2022-02-23,26.100000381469727,27.25,25.75,26.899999618530273,505742.0
2022-02-24,25.899999618530273,26.299999237060547,25.600000381469727,25.600000381469727,435276.0
2022-02-27,25.950000762939453,26.25,25.799999237060547,25.899999618530273,186260.0
2022-02-28,25.899999618530273,26.0,25.700000762939453,25.799999237060547,151447.0
2022-03-01,25.850000381469727,26.149999618530273,25.850000381469727,25.899999618530273,276762.0
2022-03-02,26.299999237060547,26.450000762939453,25.700000762939453,25.75,238804.0
2022-03-03,25.700000762939453,25.950000762939453,25.350000381469727,25.450000762939453,164971.0
2022-03-06,25.600000381469727,25.799999237060547,25.5,25.700000762939453,154840.0
2022-03-07,25.549999237060547,25.549999237060547,25.299999237060547,25.299999237060547,132929.0
2022-03-08,25.200000762939453,25.399999618530273,25.200000762939453,25.200000762939453,148138.0
2022-03-09,25.399999618530273,25.75,25.25,25.299999237060547,222437.0
2022-03-10,25.5,25.950000762939453,25.299999237060547,25.700000762939453,273295.0
2022-03-13,25.649999618530273,26.0,25.450000762939453,25.450000762939453,139222.0
2022-03-14,25.25,25.299999237060547,25.0,25.0,131595.0
2022-03-15,25.0,25.100000381469727,24.899999618530273,24.899999618530273,86809.0
2022-03-16,24.799999237060547,25.0,24.700000762939453,24.81999969482422,110065.0
2022-03-17,24.81999969482422,24.959999084472656,24.700000762939453,24.700000762939453,100659.0
2022-03-20,24.719999313354492,24.899999618530273,24.5,24.5,96518.0
2022-03-21,24.520000457763672,24.559999465942383,24.0,24.18000030517578,83001.0
2022-03-22,24.0,24.0,23.860000610351562,23.920000076293945,97313.0
2022-03-23,23.979999542236328,24.280000686645508,23.940000534057617,24.280000686645508,96883.0
2022-03-24,24.440000534057617,24.899999618530273,24.15999984741211,24.760000228881836,147828.0
2022-03-27,24.760000228881836,24.959999084472656,24.700000762939453,24.700000762939453,95216.0
2022-03-28,24.68000030517578,24.8799991607666,24.6200008392334,24.8799991607666,93613.0
2022-03-29,25.0,25.25,24.84000015258789,24.899999618530273,208289.0
2022-03-30,24.959999084472656,25.100000381469727,24.719999313354492,24.8799991607666,102081.0
2022-03-31,24.920000076293945,25.5,24.899999618530273,25.25,227111.0
2022-04-03,25.399999618530273,25.399999618530273,25.0,25.049999237060547,98099.0
2022-04-04,25.049999237060547,25.049999237060547,25.049999237060547,25.049999237060547,0.0
2022-04-05,24.940000534057617,24.940000534057617,24.68000030517578,24.780000686645508,142621.0
2022-04-06,24.780000686645508,24.780000686645508,24.239999771118164,24.299999237060547,103968.0
2022-04-07,24.299999237060547,24.399999618530273,24.100000381469727,24.299999237060547,96853.0
2022-04-10,24.260000228881836,24.260000228881836,24.18000030517578,24.18000030517578,70617.0
2022-04-11,24.200000762939453,24.200000762939453,23.920000076293945,23.920000076293945,114845.0
2022-04-12,23.899999618530273,23.899999618530273,23.34000015258789,23.459999084472656,142189.0
2022-04-13,23.360000610351562,23.5,23.100000381469727,23.280000686645508,175973.0
2022-04-14,23.479999542236328,24.979999542236328,23.479999542236328,24.0,375193.0
2022-04-17,24.3799991607666,24.459999084472656,24.299999237060547,24.399999618530273,130528.0
2022-04-18,24.440000534057617,24.81999969482422,24.299999237060547,24.299999237060547,152098.0
2022-04-19,24.200000762939453,24.520000457763672,23.979999542236328,23.979999542236328,259710.0
2022-04-20,24.100000381469727,25.25,24.100000381469727,24.540000915527344,676565.0
2022-04-21,24.780000686645508,24.799999237060547,24.1200008392334,24.200000762939453,168249.0
2022-04-24,24.020000457763672,24.200000762939453,23.520000457763672,23.68000030517578,129543.0
2022-04-25,23.68000030517578,24.399999618530273,23.540000915527344,24.0,116925.0
2022-04-26,24.020000457763672,24.399999618530273,24.020000457763672,24.18000030517578,84182.0
2022-04-27,24.100000381469727,24.520000457763672,24.0,24.0,106987.0
2022-04-28,24.799999237060547,24.959999084472656,24.260000228881836,24.399999618530273,323479.0
2022-05-08,24.360000610351562,24.360000610351562,23.84000015258789,24.040000915527344,166505.0
2022-05-09,24.0,24.1200008392334,23.84000015258789,23.84000015258789,106858.0
2022-05-10,23.780000686645508,23.780000686645508,23.68000030517578,23.739999771118164,69143.0
2022-05-11,23.8799991607666,23.920000076293945,23.65999984741211,23.700000762939453,62590.0
2022-05-12,23.799999237060547,23.799999237060547,23.1200008392334,23.260000228881836,141156.0
2022-05-15,23.84000015258789,23.84000015258789,23.200000762939453,23.34000015258789,52020.0
2022-05-16,23.799999237060547,23.799999237060547,23.15999984741211,23.219999313354492,137711.0
2022-05-17,23.100000381469727,23.5,23.059999465942383,23.299999237060547,116852.0
2022-05-18,23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0.0
2022-05-19,23.139999389648438,23.139999389648438,22.540000915527344,22.68000030517578,143258.0
2022-05-22,22.540000915527344,22.600000381469727,22.239999771118164,22.239999771118164,88547.0
2022-05-23,22.5,22.700000762939453,22.399999618530273,22.540000915527344,106866.0
2022-05-24,22.68000030517578,23.34000015258789,22.579999923706055,22.700000762939453,129638.0
2022-05-25,22.739999771118164,22.979999542236328,22.68000030517578,22.719999313354492,58944.0
2022-05-26,22.719999313354492,22.84000015258789,22.700000762939453,22.84000015258789,43504.0
2022-05-29,24.0,24.0,23.200000762939453,23.399999618530273,169317.0
2022-05-30,23.399999618530273,23.399999618530273,23.139999389648438,23.200000762939453,147500.0
2022-05-31,23.239999771118164,23.239999771118164,23.0,23.0,47498.0
2022-06-01,23.0,23.15999984741211,23.0,23.079999923706055,45584.0
2022-06-02,23.139999389648438,23.360000610351562,23.040000915527344,23.219999313354492,115642.0
2022-06-05,23.440000534057617,23.65999984741211,23.31999969482422,23.399999618530273,226379.0
2022-06-06,23.399999618530273,23.6200008392334,23.239999771118164,23.260000228881836,196535.0
2022-06-07,23.299999237060547,23.799999237060547,23.15999984741211,23.200000762939453,240096.0
2022-06-08,23.280000686645508,23.31999969482422,23.139999389648438,23.139999389648438,59926.0
2022-06-09,23.139999389648438,23.200000762939453,23.0,23.040000915527344,69220.0
2022-06-12,22.940000534057617,22.940000534057617,22.219999313354492,22.219999313354492,88381.0
2022-06-13,22.100000381469727,22.18000030517578,21.299999237060547,21.299999237060547,84963.0
2022-06-14,21.520000457763672,21.520000457763672,19.639999389648438,20.299999237060547,179600.0
2022-06-15,20.260000228881836,20.479999542236328,20.020000457763672,20.020000457763672,119732.0
2022-06-16,20.079999923706055,20.079999923706055,19.200000762939453,19.200000762939453,69887.0
2022-06-19,19.200000762939453,19.200000762939453,18.700000762939453,18.920000076293945,55788.0
2022-06-20,18.520000457763672,19.100000381469727,18.520000457763672,19.079999923706055,62992.0
2022-06-21,19.200000762939453,19.6200008392334,19.100000381469727,19.420000076293945,132218.0
2022-06-22,19.420000076293945,19.420000076293945,19.0,19.100000381469727,50322.0
2022-06-23,19.0,19.0,18.5,18.799999237060547,51980.0
2022-06-26,19.579999923706055,19.600000381469727,19.200000762939453,19.520000457763672,97507.0
2022-06-27,19.600000381469727,21.459999084472656,19.520000457763672,20.100000381469727,609087.0
2022-06-28,20.219999313354492,21.399999618530273,20.200000762939453,20.700000762939453,370018.0
2022-06-29,20.81999969482422,20.899999618530273,20.520000457763672,20.600000381469727,90842.0
2022-06-30,20.5,20.5,20.100000381469727,20.31999969482422,49120.0
2022-07-03,20.420000076293945,20.899999618530273,20.420000076293945,20.420000076293945,87623.0
2022-07-04,20.079999923706055,20.200000762939453,19.899999618530273,19.899999618530273,37211.0
2022-07-05,20.059999465942383,20.059999465942383,19.8799991607666,19.8799991607666,20300.0
2022-07-06,19.860000610351562,19.959999084472656,19.799999237060547,19.799999237060547,26192.0
2022-07-13,19.600000381469727,20.100000381469727,19.600000381469727,19.84000015258789,39164.0
2022-07-14,19.84000015258789,19.84000015258789,18.899999618530273,19.18000030517578,45844.0
2022-07-17,19.299999237060547,19.5,19.260000228881836,19.31999969482422,58232.0
2022-07-18,19.0,19.3799991607666,19.0,19.34000015258789,36137.0
2022-07-19,19.3799991607666,19.899999618530273,19.3799991607666,19.860000610351562,87036.0
2022-07-20,19.959999084472656,20.799999237060547,19.8799991607666,20.200000762939453,159826.0
2022-07-21,20.200000762939453,20.940000534057617,20.040000915527344,20.65999984741211,131138.0
2022-07-24,20.700000762939453,20.8799991607666,20.0,20.5,181973.0
2022-07-25,20.600000381469727,20.65999984741211,20.5,20.559999465942383,45140.0
2022-07-26,20.540000915527344,22.0,20.540000915527344,21.540000915527344,473360.0
2022-07-27,21.700000762939453,21.860000610351562,21.399999618530273,21.440000534057617,137788.0
2022-07-28,21.440000534057617,21.979999542236328,21.200000762939453,21.979999542236328,231955.0
2022-07-31,21.920000076293945,22.3799991607666,21.920000076293945,22.079999923706055,166148.0
2022-08-01,22.34000015258789,22.600000381469727,22.139999389648438,22.520000457763672,337245.0
2022-08-02,22.5,23.200000762939453,22.440000534057617,22.579999923706055,465650.0
2022-08-03,22.5,22.700000762939453,22.200000762939453,22.239999771118164,154838.0
2022-08-04,22.6200008392334,23.079999923706055,22.559999465942383,22.579999923706055,312031.0
2022-08-07,22.5,22.8799991607666,22.5,22.639999389648438,128610.0
2022-08-08,22.8799991607666,23.0,22.440000534057617,22.459999084472656,179421.0
2022-08-09,22.579999923706055,22.760000228881836,22.299999237060547,22.559999465942383,263195.0
2022-08-10,22.600000381469727,22.799999237060547,22.479999542236328,22.600000381469727,292270.0
2022-08-11,22.6200008392334,22.760000228881836,22.459999084472656,22.600000381469727,181892.0
2022-08-14,22.780000686645508,23.100000381469727,22.600000381469727,22.739999771118164,470707.0
2022-08-15,22.8799991607666,23.15999984741211,22.780000686645508,22.81999969482422,244066.0
2022-08-16,22.81999969482422,23.100000381469727,22.739999771118164,22.739999771118164,146704.0
2022-08-17,22.799999237060547,23.31999969482422,22.700000762939453,23.020000457763672,508834.0
2022-08-18,23.100000381469727,23.100000381469727,22.68000030517578,22.799999237060547,125999.0
2022-08-21,22.600000381469727,23.0,22.600000381469727,22.899999618530273,169346.0
2022-08-22,22.780000686645508,24.0,22.780000686645508,23.780000686645508,1128103.0
2022-08-23,23.899999618530273,24.299999237060547,22.739999771118164,22.739999771118164,1010474.0
2022-08-24,22.84000015258789,23.0,22.520000457763672,22.799999237060547,233639.0
2022-08-25,22.81999969482422,23.299999237060547,22.799999237060547,23.0,290520.0
2022-08-28,22.799999237060547,23.200000762939453,22.739999771118164,23.15999984741211,266772.0
2022-08-29,23.260000228881836,24.15999984741211,23.260000228881836,23.5,563293.0
2022-08-30,24.260000228881836,25.049999237060547,24.0,24.079999923706055,1590167.0
2022-08-31,23.979999542236328,24.0,23.459999084472656,23.540000915527344,294349.0
2022-09-01,23.260000228881836,23.579999923706055,23.239999771118164,23.34000015258789,183827.0
2022-09-04,23.299999237060547,23.579999923706055,23.239999771118164,23.3799991607666,174185.0
2022-09-05,23.420000076293945,23.420000076293945,23.040000915527344,23.200000762939453,94580.0
2022-09-06,23.299999237060547,23.299999237060547,22.360000610351562,22.520000457763672,113753.0
2022-09-07,22.18000030517578,22.520000457763672,22.1200008392334,22.1200008392334,96438.0
2022-09-08,22.280000686645508,22.280000686645508,21.979999542236328,22.0,64008.0
2022-09-11,22.260000228881836,22.5,22.18000030517578,22.200000762939453,119603.0
2022-09-12,22.059999465942383,22.200000762939453,22.0,22.0,134481.0
2022-09-13,22.040000915527344,22.299999237060547,21.940000534057617,22.219999313354492,117912.0
2022-09-14,21.959999084472656,21.959999084472656,21.799999237060547,21.860000610351562,92536.0
2022-09-15,21.899999618530273,22.040000915527344,21.700000762939453,22.040000915527344,72503.0
2022-09-18,21.639999389648438,21.68000030517578,20.899999618530273,21.219999313354492,102491.0
2022-09-19,20.920000076293945,21.799999237060547,20.719999313354492,21.020000457763672,102233.0
2022-09-20,21.020000457763672,21.399999618530273,21.020000457763672,21.020000457763672,35232.0
2022-09-21,21.0,21.100000381469727,20.420000076293945,20.5,84886.0
2022-09-25,20.0,21.579999923706055,19.799999237060547,21.0,265262.0
2022-09-26,20.899999618530273,21.15999984741211,20.5,20.5,90717.0
2022-09-27,20.700000762939453,20.899999618530273,20.3799991607666,20.459999084472656,174979.0
2022-09-28,20.399999618530273,20.559999465942383,20.299999237060547,20.540000915527344,191867.0
2022-09-29,20.780000686645508,20.940000534057617,20.479999542236328,20.799999237060547,109150.0
2022-10-02,20.799999237060547,21.280000686645508,20.780000686645508,21.260000228881836,128471.0
2022-10-03,21.219999313354492,21.5,21.200000762939453,21.280000686645508,275565.0
2022-10-04,21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,0.0
2022-10-05,22.200000762939453,22.200000762939453,21.5,21.81999969482422,280071.0
2022-10-06,21.899999618530273,21.899999618530273,21.600000381469727,21.799999237060547,145900.0
2022-10-09,21.600000381469727,21.700000762939453,21.260000228881836,21.299999237060547,115991.0
2022-10-10,21.299999237060547,21.34000015258789,20.780000686645508,20.940000534057617,174701.0
2022-10-11,20.920000076293945,21.020000457763672,20.639999389648438,20.959999084472656,169589.0
2022-10-12,21.0,21.0,20.700000762939453,21.0,154780.0
2022-10-13,21.0,21.200000762939453,20.719999313354492,20.959999084472656,269106.0
2022-10-16,20.979999542236328,21.0,20.700000762939453,20.979999542236328,101116.0
2022-10-17,21.0,21.15999984741211,20.860000610351562,21.15999984741211,117677.0
2022-10-18,21.15999984741211,21.239999771118164,21.0,21.18000030517578,218558.0
2022-10-19,21.200000762939453,21.239999771118164,21.0,21.0,173740.0
2022-10-20,21.1200008392334,21.139999389648438,20.899999618530273,20.979999542236328,131973.0
2022-10-23,21.059999465942383,21.200000762939453,21.0,21.0,113466.0
2022-10-24,20.899999618530273,21.0,20.899999618530273,20.940000534057617,96740.0
2022-10-25,21.020000457763672,21.020000457763672,20.700000762939453,20.719999313354492,86864.0
2022-10-26,20.719999313354492,20.719999313354492,20.360000610351562,20.579999923706055,127115.0
2022-10-27,20.579999923706055,20.68000030517578,20.079999923706055,20.399999618530273,82195.0
2022-10-30,20.479999542236328,20.479999542236328,20.260000228881836,20.260000228881836,56604.0
2022-10-31,20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0.0
2022-11-01,20.399999618530273,20.479999542236328,20.040000915527344,20.1200008392334,79538.0
2022-11-02,20.079999923706055,20.100000381469727,19.600000381469727,20.0,138040.0
2022-11-03,20.15999984741211,20.399999618530273,20.0,20.100000381469727,86666.0
2022-11-06,20.600000381469727,21.260000228881836,20.600000381469727,21.1200008392334,412110.0
2022-11-07,21.200000762939453,21.200000762939453,20.700000762939453,21.100000381469727,133508.0
2022-11-08,21.100000381469727,21.459999084472656,20.700000762939453,21.3799991607666,160168.0
2022-11-09,21.3799991607666,22.15999984741211,21.34000015258789,21.739999771118164,713194.0
2022-11-10,21.799999237060547,22.100000381469727,21.1200008392334,21.200000762939453,679133.0
2022-11-13,21.520000457763672,21.899999618530273,21.299999237060547,21.799999237060547,289298.0
2022-11-14,21.799999237060547,22.239999771118164,21.639999389648438,22.0,453974.0
2022-11-15,22.100000381469727,22.1200008392334,21.5,21.65999984741211,274103.0
2022-11-16,21.600000381469727,21.68000030517578,21.139999389648438,21.559999465942383,180795.0
2022-11-17,21.559999465942383,21.559999465942383,21.239999771118164,21.360000610351562,159149.0
2022-11-20,21.479999542236328,21.479999542236328,21.0,21.0,81526.0
2022-11-21,20.540000915527344,20.860000610351562,20.459999084472656,20.520000457763672,109834.0
2022-11-22,20.540000915527344,20.81999969482422,20.5,20.5,67731.0
2022-11-24,20.15999984741211,20.18000030517578,19.540000915527344,19.899999618530273,135597.0
2022-11-27,19.479999542236328,19.479999542236328,18.920000076293945,19.100000381469727,145579.0
2022-11-28,18.959999084472656,19.479999542236328,18.81999969482422,19.440000534057617,115711.0
2022-11-29,19.559999465942383,19.559999465942383,19.200000762939453,19.360000610351562,47976.0
2022-11-30,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0
2022-12-01,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0
2022-12-04,19.780000686645508,19.780000686645508,19.420000076293945,19.420000076293945,70142.0
2022-12-05,19.059999465942383,19.15999984741211,18.899999618530273,18.899999618530273,76826.0
2022-12-06,18.899999618530273,19.059999465942383,18.700000762939453,19.040000915527344,67557.0
2022-12-07,19.219999313354492,19.219999313354492,18.899999618530273,18.899999618530273,49970.0
2022-12-08,19.0,19.1200008392334,18.81999969482422,18.979999542236328,33097.0
2022-12-11,18.8799991607666,18.8799991607666,18.0,18.059999465942383,46935.0
2022-12-12,17.299999237060547,17.639999389648438,17.299999237060547,17.520000457763672,88715.0
2022-12-13,17.700000762939453,17.940000534057617,17.5,17.600000381469727,94911.0
2022-12-14,17.700000762939453,18.100000381469727,17.579999923706055,17.719999313354492,94882.0
2022-12-15,17.739999771118164,18.399999618530273,17.719999313354492,18.399999618530273,94691.0
2022-12-18,18.219999313354492,18.459999084472656,18.200000762939453,18.239999771118164,53254.0
2022-12-19,18.34000015258789,18.34000015258789,17.780000686645508,17.780000686645508,39046.0
2022-12-20,17.68000030517578,18.040000915527344,17.68000030517578,18.040000915527344,22760.0
2022-12-21,18.0,18.15999984741211,18.0,18.15999984741211,30125.0
2022-12-22,18.239999771118164,18.5,18.239999771118164,18.5,54169.0
2022-12-25,18.600000381469727,18.739999771118164,18.5,18.559999465942383,66007.0
2022-12-26,18.280000686645508,18.31999969482422,18.100000381469727,18.100000381469727,45348.0
2022-12-27,17.940000534057617,18.18000030517578,17.940000534057617,18.100000381469727,34647.0
2022-12-28,18.100000381469727,18.200000762939453,18.100000381469727,18.15999984741211,28469.0
2022-12-29,18.200000762939453,18.200000762939453,17.899999618530273,17.899999618530273,59470.0
2023-01-01,18.020000457763672,18.219999313354492,18.0,18.1200008392334,61189.0
2023-01-02,18.200000762939453,18.5,18.139999389648438,18.5,122855.0
2023-01-03,18.5,18.5,18.5,18.5,0.0
2023-01-04,18.600000381469727,18.760000228881836,18.5,18.600000381469727,113098.0
2023-01-05,18.5,18.8799991607666,18.479999542236328,18.8799991607666,74462.0
2023-01-08,19.040000915527344,19.3799991607666,19.020000457763672,19.34000015258789,148203.0
2023-01-09,19.360000610351562,19.520000457763672,19.31999969482422,19.31999969482422,89487.0
2023-01-10,19.18000030517578,19.5,18.920000076293945,19.1200008392334,129197.0
2023-01-11,19.18000030517578,19.18000030517578,19.020000457763672,19.020000457763672,84532.0
2023-01-12,19.020000457763672,19.34000015258789,19.020000457763672,19.100000381469727,89828.0
2023-01-15,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
2023-01-16,20.280000686645508,20.280000686645508,19.34000015258789,19.760000228881836,242958.0
2023-01-17,19.579999923706055,19.600000381469727,19.31999969482422,19.360000610351562,119894.0
2023-01-18,19.579999923706055,19.600000381469727,19.31999969482422,19.360000610351562,119894.0
2023-01-19,19.3799991607666,19.420000076293945,19.34000015258789,19.34000015258789,39089.0
2023-01-22,19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,0.0
2023-01-23,19.559999465942383,20.200000762939453,19.399999618530273,19.399999618530273,513624.0
2023-01-24,19.459999084472656,19.520000457763672,19.3799991607666,19.399999618530273,93214.0
2023-01-25,19.399999618530273,19.420000076293945,19.280000686645508,19.360000610351562,102141.0
2023-01-26,19.459999084472656,19.780000686645508,19.360000610351562,19.600000381469727,97966.0
2023-01-29,19.700000762939453,19.860000610351562,19.700000762939453,19.719999313354492,114458.0
2023-01-30,19.780000686645508,19.799999237060547,19.540000915527344,19.540000915527344,56770.0
2023-01-31,19.799999237060547,19.799999237060547,19.600000381469727,19.700000762939453,155273.0
2023-02-01,19.600000381469727,20.139999389648438,19.600000381469727,19.719999313354492,293013.0
2023-02-02,19.8799991607666,19.8799991607666,19.600000381469727,19.700000762939453,50464.0
2023-02-05,19.799999237060547,19.799999237060547,19.239999771118164,19.5,63888.0
2023-02-06,19.299999237060547,19.299999237060547,19.079999923706055,19.200000762939453,99287.0
2023-02-07,19.219999313354492,19.559999465942383,19.200000762939453,19.420000076293945,123561.0
2023-02-08,19.299999237060547,19.399999618530273,19.219999313354492,19.34000015258789,66150.0
2023-02-09,19.299999237060547,19.479999542236328,19.260000228881836,19.34000015258789,44108.0
2023-02-12,19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,0.0
2023-02-13,19.239999771118164,19.420000076293945,19.239999771118164,19.420000076293945,59207.0
2023-02-14,19.420000076293945,19.860000610351562,19.299999237060547,19.860000610351562,151237.0
2023-02-15,19.899999618530273,20.200000762939453,19.799999237060547,19.899999618530273,209418.0
2023-02-16,20.5,20.799999237060547,20.200000762939453,20.31999969482422,463676.0
2023-02-19,20.579999923706055,20.579999923706055,20.079999923706055,20.079999923706055,83045.0
2023-02-20,20.0,20.979999542236328,19.8799991607666,20.68000030517578,373980.0
2023-02-21,20.780000686645508,20.780000686645508,20.399999618530273,20.700000762939453,130878.0
2023-02-23,20.559999465942383,20.559999465942383,20.420000076293945,20.5,54690.0
2023-02-26,20.479999542236328,20.479999542236328,19.68000030517578,19.799999237060547,236102.0
2023-02-27,19.65999984741211,19.65999984741211,19.0,19.420000076293945,171793.0
2023-02-28,19.31999969482422,19.600000381469727,19.31999969482422,19.579999923706055,84120.0
2023-03-01,19.579999923706055,20.0,19.579999923706055,20.0,1555.0
2023-03-02,19.899999618530273,20.260000228881836,19.860000610351562,20.219999313354492,2243.0
2023-03-05,20.440000534057617,20.81999969482422,20.34000015258789,20.719999313354492,5999.0
2023-03-06,20.719999313354492,20.719999313354492,20.719999313354492,20.719999313354492,0.0
2023-03-07,20.719999313354492,20.719999313354492,20.719999313354492,20.719999313354492,0.0
2023-03-08,19.81999969482422,20.200000762939453,19.81999969482422,20.200000762939453,755.0
2023-03-09,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
2023-03-12,20.260000228881836,20.299999237060547,20.020000457763672,20.059999465942383,990.0
2023-03-13,20.059999465942383,20.059999465942383,20.059999465942383,20.059999465942383,0.0
2023-03-14,20.18000030517578,20.18000030517578,19.899999618530273,19.979999542236328,990.0
2023-03-15,19.739999771118164,19.959999084472656,19.440000534057617,19.719999313354492,885.0
2023-03-16,19.65999984741211,19.65999984741211,19.34000015258789,19.600000381469727,1016.0
2023-03-19,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0
2023-03-20,19.600000381469727,19.719999313354492,19.600000381469727,19.600000381469727,2888.0
2023-03-21,19.739999771118164,19.899999618530273,19.700000762939453,19.8799991607666,800.0
2023-03-22,19.940000534057617,20.040000915527344,19.520000457763672,19.639999389648438,1539.0
2023-03-23,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,1210.0
2023-03-26,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0.0
2023-03-27,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0.0
2023-03-28,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0.0
2023-03-29,20.5,21.479999542236328,20.360000610351562,21.020000457763672,2245.0
2023-03-30,21.15999984741211,21.600000381469727,21.0,21.100000381469727,730.0
2023-04-02,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0
2023-04-03,21.31999969482422,21.34000015258789,20.940000534057617,20.940000534057617,942.0
2023-04-04,20.940000534057617,21.200000762939453,20.940000534057617,21.1200008392334,808.0
2023-04-05,21.1200008392334,21.65999984741211,21.100000381469727,21.31999969482422,950.0
2023-04-06,21.31999969482422,21.5,21.31999969482422,21.34000015258789,762.0
2023-04-09,21.31999969482422,21.739999771118164,21.31999969482422,21.65999984741211,1500.0
2023-04-10,21.739999771118164,22.100000381469727,21.5,22.040000915527344,858.0
2023-04-11,22.0,22.65999984741211,22.0,22.360000610351562,950.0
2023-04-12,22.5,22.65999984741211,22.34000015258789,22.639999389648438,917.0
2023-04-13,22.540000915527344,22.920000076293945,22.5,22.860000610351562,1073.0
2023-04-16,22.899999618530273,23.5,22.8799991607666,22.8799991607666,1500.0
2023-04-17,22.860000610351562,23.84000015258789,22.860000610351562,23.600000381469727,745.0
2023-04-25,23.559999465942383,23.81999969482422,23.299999237060547,23.299999237060547,1000.0
2023-04-26,23.18000030517578,24.020000457763672,23.18000030517578,24.0,3237.0
2023-04-27,23.6200008392334,23.739999771118164,23.5,23.700000762939453,1927.0
2023-04-30,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0
2023-05-01,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0
2023-05-02,23.760000228881836,23.760000228881836,23.420000076293945,23.520000457763672,25000.0
2023-05-03,23.459999084472656,23.799999237060547,23.15999984741211,23.579999923706055,1165.0
2023-05-04,23.579999923706055,23.6200008392334,23.31999969482422,23.540000915527344,700.0
2023-05-07,23.719999313354492,24.200000762939453,23.719999313354492,24.200000762939453,671.0
2023-05-08,24.219999313354492,24.700000762939453,24.219999313354492,24.700000762939453,725.0
2023-05-09,24.700000762939453,24.760000228881836,24.040000915527344,24.200000762939453,1500.0
2023-05-10,24.200000762939453,24.299999237060547,24.0,24.299999237060547,905.0
2023-05-11,24.299999237060547,24.5,24.219999313354492,24.299999237060547,7074.0
2023-05-14,24.360000610351562,24.5,24.0,24.100000381469727,655.0
2023-05-15,24.579999923706055,24.799999237060547,24.200000762939453,24.200000762939453,1575.0
2023-05-16,24.239999771118164,24.579999923706055,24.040000915527344,24.100000381469727,949.0
2023-05-17,24.219999313354492,24.479999542236328,24.200000762939453,24.219999313354492,1000.0
2023-05-18,24.5,24.559999465942383,24.260000228881836,24.459999084472656,1911.0
2023-05-21,24.520000457763672,24.899999618530273,24.520000457763672,24.899999618530273,1833.0
2023-05-22,25.049999237060547,26.149999618530273,25.0,25.700000762939453,1000.0
2023-05-23,25.950000762939453,26.100000381469727,25.5,25.5,726.0
2023-05-24,25.5,26.0,25.100000381469727,25.200000762939453,2844.0
2023-05-25,25.299999237060547,25.299999237060547,24.899999618530273,25.100000381469727,1900.0
2023-05-28,25.100000381469727,25.100000381469727,24.540000915527344,24.799999237060547,1738.0
2023-05-29,24.6200008392334,24.940000534057617,24.6200008392334,24.700000762939453,1111.0
2023-05-30,24.700000762939453,24.700000762939453,24.299999237060547,24.299999237060547,1000.0
2023-05-31,24.3799991607666,24.3799991607666,24.0,24.100000381469727,1700.0
2023-06-01,24.31999969482422,24.31999969482422,24.200000762939453,24.299999237060547,1800.0
2023-06-04,24.5,24.780000686645508,24.420000076293945,24.719999313354492,1195.0
2023-06-05,24.940000534057617,24.979999542236328,24.68000030517578,24.899999618530273,1844.0
2023-06-06,25.0,25.5,25.0,25.299999237060547,700.0
2023-06-07,25.149999618530273,25.600000381469727,25.100000381469727,25.149999618530273,989.0
2023-06-08,24.31999969482422,24.31999969482422,24.200000762939453,24.299999237060547,213.0
2023-06-11,25.299999237060547,25.899999618530273,25.200000762939453,25.600000381469727,861.0
2023-06-12,25.899999618530273,28.100000381469727,25.450000762939453,26.5,1037.0
2023-06-13,26.5,26.950000762939453,26.049999237060547,26.399999618530273,704.0
2023-06-14,26.25,27.950000762939453,26.25,27.549999237060547,1000.0
2023-06-15,27.75,27.75,27.149999618530273,27.649999618530273,1136.0
2023-06-18,27.600000381469727,28.0,27.5,27.799999237060547,2287.0
2023-06-19,27.799999237060547,27.899999618530273,26.799999237060547,26.799999237060547,220486.0
2023-06-20,26.600000381469727,27.75,26.5,27.200000762939453,225891.0
2023-06-21,27.350000381469727,27.5,26.700000762939453,26.950000762939453,136815.0
2023-06-22,26.950000762939453,27.049999237060547,26.450000762939453,26.75,178057.0
2023-07-02,27.299999237060547,27.899999618530273,26.799999237060547,27.700000762939453,161779.0
2023-07-03,27.700000762939453,28.0,27.399999618530273,27.5,235284.0
2023-07-04,27.450000762939453,28.5,27.450000762939453,28.200000762939453,565969.0
2023-07-05,28.200000762939453,28.5,27.899999618530273,28.049999237060547,253345.0
2023-07-06,28.049999237060547,28.899999618530273,27.950000762939453,28.700000762939453,470439.0
2023-07-09,28.799999237060547,28.899999618530273,28.0,28.049999237060547,622539.0
2023-07-10,28.149999618530273,28.5,27.899999618530273,28.049999237060547,302443.0
2023-07-11,28.049999237060547,28.299999237060547,27.75,27.899999618530273,383795.0
2023-07-12,27.899999618530273,28.0,27.549999237060547,27.649999618530273,202320.0
2023-07-13,27.649999618530273,28.25,27.5,27.899999618530273,269640.0
2023-07-16,27.899999618530273,27.899999618530273,27.350000381469727,27.700000762939453,133410.0
2023-07-17,27.600000381469727,27.950000762939453,27.350000381469727,27.850000381469727,159064.0
2023-07-18,27.899999618530273,28.0,27.0,27.799999237060547,240058.0
2023-07-19,27.75,27.75,27.200000762939453,27.299999237060547,77620.0
2023-07-20,27.0,27.549999237060547,26.75,27.399999618530273,126251.0
2023-07-23,27.5,27.5,26.450000762939453,26.649999618530273,134244.0
2023-07-24,26.649999618530273,26.850000381469727,26.600000381469727,26.799999237060547,46712.0
2023-07-25,26.700000762939453,27.350000381469727,26.100000381469727,26.149999618530273,249389.0
2023-07-26,26.149999618530273,26.850000381469727,25.75,26.450000762939453,164066.0
2023-07-27,26.700000762939453,26.799999237060547,26.350000381469727,26.399999618530273,91790.0
2023-07-30,26.799999237060547,26.799999237060547,26.100000381469727,26.149999618530273,46437.0
2023-07-31,26.100000381469727,26.299999237060547,26.0,26.049999237060547,60663.0
2023-08-01,25.899999618530273,26.450000762939453,25.5,26.450000762939453,126359.0
2023-08-02,26.450000762939453,26.5,25.799999237060547,25.799999237060547,58554.0
2023-08-03,28.350000381469727,28.350000381469727,28.350000381469727,28.350000381469727,1722637.0
2023-08-06,28.899999618530273,31.149999618530273,28.549999237060547,30.200000762939453,6727382.0
2023-08-07,30.149999618530273,30.5,28.700000762939453,30.350000381469727,1307093.0
2023-08-08,30.899999618530273,31.75,29.649999618530273,30.100000381469727,2059559.0
2023-08-09,30.450000762939453,31.450000762939453,29.700000762939453,31.149999618530273,1799686.0
2023-08-10,31.149999618530273,32.099998474121094,31.0,31.299999237060547,1729019.0
2023-08-13,31.700000762939453,31.899999618530273,30.799999237060547,30.950000762939453,872459.0
2023-08-14,30.799999237060547,31.399999618530273,30.399999618530273,31.350000381469727,1107225.0
2023-08-15,31.399999618530273,31.850000381469727,30.799999237060547,31.600000381469727,1205513.0
2023-08-16,31.5,33.150001525878906,31.25,32.599998474121094,2659641.0
2023-08-17,32.400001525878906,33.95000076293945,32.25,33.849998474121094,2090940.0
2023-08-20,33.900001525878906,34.04999923706055,33.150001525878906,33.599998474121094,891683.0
2023-08-21,33.5,33.95000076293945,32.25,32.5,1317904.0
2023-08-22,32.29999923706055,33.099998474121094,31.950000762939453,33.04999923706055,827651.0
2023-08-23,32.70000076293945,33.54999923706055,32.70000076293945,33.20000076293945,784997.0
2023-08-24,33.20000076293945,33.900001525878906,32.900001525878906,33.5,907239.0
2023-08-27,33.5,34.45000076293945,33.400001525878906,33.400001525878906,1032395.0
2023-08-28,33.599998474121094,33.79999923706055,32.79999923706055,33.099998474121094,1106736.0
2023-08-29,32.900001525878906,33.349998474121094,32.400001525878906,33.099998474121094,712434.0
2023-08-30,33.0,34.20000076293945,32.900001525878906,33.900001525878906,1119900.0
2023-08-31,33.900001525878906,34.5,33.54999923706055,33.900001525878906,800895.0
2023-09-03,33.900001525878906,33.900001525878906,33.099998474121094,33.099998474121094,407739.0
2023-09-04,33.099998474121094,33.25,32.70000076293945,32.849998474121094,263650.0
2023-09-05,32.849998474121094,34.25,32.54999923706055,34.0,1212589.0
2023-09-06,34.20000076293945,35.349998474121094,34.20000076293945,35.099998474121094,3191918.0
2023-09-07,35.0,35.5,34.29999923706055,35.5,1430012.0
2023-09-10,35.5,35.5,35.5,35.5,0.0
2023-09-11,40.150001525878906,42.95000076293945,39.04999923706055,39.5,5104673.0
2023-09-12,39.0,39.79999923706055,35.54999923706055,35.54999923706055,4693442.0
2023-09-13,34.70000076293945,37.79999923706055,34.70000076293945,36.25,3713658.0
2023-09-14,37.29999923706055,37.599998474121094,35.5,35.599998474121094,1067660.0
2023-09-17,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
2023-09-18,35.0,36.79999923706055,34.099998474121094,36.79999923706055,2099058.0
2023-09-19,37.29999923706055,37.400001525878906,36.0,36.349998474121094,1078884.0
2023-09-20,36.54999923706055,36.75,35.79999923706055,35.95000076293945,486426.0
2023-09-21,36.0,36.5,34.0,34.849998474121094,1184048.0
2023-09-25,34.79999923706055,35.150001525878906,33.0,33.349998474121094,842756.0
2023-09-26,33.29999923706055,33.95000076293945,32.79999923706055,33.75,747540.0
2023-09-27,33.75,34.400001525878906,33.599998474121094,34.25,414607.0
2023-09-28,34.349998474121094,36.20000076293945,34.150001525878906,35.25,1610043.0
2023-10-01,35.25,35.25,35.25,35.25,0.0
2023-10-02,34.70000076293945,36.099998474121094,34.599998474121094,35.099998474121094,1185148.0
2023-10-03,35.599998474121094,35.599998474121094,34.599998474121094,34.79999923706055,451492.0
2023-10-04,34.79999923706055,35.349998474121094,34.150001525878906,34.45000076293945,487761.0
2023-10-05,34.400001525878906,34.70000076293945,33.650001525878906,33.75,356770.0
2023-10-08,33.900001525878906,34.150001525878906,32.04999923706055,32.29999923706055,510777.0
2023-10-09,32.5,34.150001525878906,32.29999923706055,33.5,634287.0
2023-10-10,33.54999923706055,34.0,32.5,32.5,661230.0
2023-10-11,32.5,33.150001525878906,31.299999237060547,32.25,713423.0
2023-10-12,32.0,32.79999923706055,31.700000762939453,32.70000076293945,346686.0
2023-10-15,32.900001525878906,34.0,32.400001525878906,33.400001525878906,602986.0
2023-10-16,33.70000076293945,33.849998474121094,33.04999923706055,33.5,449762.0
2023-10-17,33.650001525878906,34.79999923706055,33.5,34.25,1156618.0
2023-10-18,34.5,35.20000076293945,33.70000076293945,33.70000076293945,1241629.0
2023-10-19,33.54999923706055,34.70000076293945,33.54999923706055,33.849998474121094,741886.0
2023-10-22,33.849998474121094,34.150001525878906,32.95000076293945,33.349998474121094,271186.0
2023-10-23,33.04999923706055,33.599998474121094,32.0,32.04999923706055,504989.0
2023-10-24,32.099998474121094,32.79999923706055,30.600000381469727,31.600000381469727,605574.0
2023-10-25,32.0,32.20000076293945,31.350000381469727,31.600000381469727,441148.0
2023-10-26,31.700000762939453,32.54999923706055,31.299999237060547,32.349998474121094,550948.0
2023-10-29,32.349998474121094,32.5,31.799999237060547,32.25,303439.0
2023-10-30,32.400001525878906,33.400001525878906,32.25,33.099998474121094,655489.0
2023-10-31,33.29999923706055,34.0,33.099998474121094,33.29999923706055,1309514.0
2023-11-01,34.349998474121094,35.95000076293945,33.900001525878906,35.900001525878906,3120136.0
2023-11-02,35.70000076293945,35.70000076293945,34.400001525878906,34.45000076293945,2789330.0
2023-11-05,34.599998474121094,35.349998474121094,34.45000076293945,34.849998474121094,1144906.0
2023-11-06,34.900001525878906,35.04999923706055,34.25,34.75,791085.0
2023-11-07,34.650001525878906,34.900001525878906,33.849998474121094,33.900001525878906,597914.0
2023-11-08,34.04999923706055,34.75,33.75,33.75,786606.0
2023-11-09,34.099998474121094,34.150001525878906,33.5,33.70000076293945,536894.0
2023-11-12,34.150001525878906,34.400001525878906,33.650001525878906,34.04999923706055,506175.0
2023-11-13,34.04999923706055,34.25,33.54999923706055,33.79999923706055,278610.0
2023-11-14,33.70000076293945,34.20000076293945,33.599998474121094,33.75,289413.0
2023-11-15,33.900001525878906,34.099998474121094,33.400001525878906,33.400001525878906,504938.0
2023-11-16,33.650001525878906,34.150001525878906,33.349998474121094,34.04999923706055,613400.0
2023-11-19,34.25,34.650001525878906,34.20000076293945,34.5,599546.0
2023-11-20,34.599998474121094,35.150001525878906,34.400001525878906,34.70000076293945,699507.0
2023-11-21,34.54999923706055,34.75,33.95000076293945,34.0,468392.0
2023-11-22,34.0,34.45000076293945,33.95000076293945,34.150001525878906,314221.0
2023-11-23,34.0,34.45000076293945,33.95000076293945,34.150001525878906,314221.0
2023-11-26,33.79999923706055,33.95000076293945,33.400001525878906,33.599998474121094,429937.0
2023-11-27,33.599998474121094,33.70000076293945,33.20000076293945,33.25,222192.0
2023-11-28,33.29999923706055,33.54999923706055,32.95000076293945,33.099998474121094,308504.0
2023-11-29,33.349998474121094,33.650001525878906,33.099998474121094,33.20000076293945,284628.0
2023-11-30,33.349998474121094,33.54999923706055,33.150001525878906,33.150001525878906,167487.0
2023-12-03,33.20000076293945,33.849998474121094,33.150001525878906,33.650001525878906,338439.0
2023-12-04,33.650001525878906,34.349998474121094,33.45000076293945,34.0,1019575.0
2023-12-05,34.150001525878906,35.54999923706055,33.900001525878906,35.25,2273718.0
2023-12-06,35.5,35.54999923706055,34.650001525878906,34.70000076293945,835969.0
2023-12-07,34.70000076293945,35.400001525878906,34.45000076293945,35.20000076293945,767438.0
2023-12-10,35.20000076293945,35.79999923706055,34.5,34.95000076293945,784341.0
2023-12-11,35.150001525878906,35.29999923706055,34.5,34.900001525878906,560767.0
2023-12-12,34.849998474121094,35.599998474121094,34.5,35.45000076293945,681351.0
2023-12-13,35.5,35.5,34.599998474121094,34.650001525878906,555757.0
2023-12-14,34.75,35.29999923706055,34.54999923706055,34.70000076293945,438832.0
2023-12-17,34.599998474121094,34.79999923706055,34.29999923706055,34.54999923706055,240895.0
2023-12-18,34.54999923706055,34.849998474121094,34.04999923706055,34.04999923706055,467773.0
2023-12-19,34.0,34.79999923706055,33.95000076293945,34.79999923706055,440662.0
2023-12-20,35.0,37.349998474121094,34.900001525878906,36.650001525878906,3313982.0
2023-12-21,36.900001525878906,37.70000076293945,36.20000076293945,36.400001525878906,1371712.0
2023-12-24,36.5,37.29999923706055,36.099998474121094,36.849998474121094,817129.0
2023-12-25,37.20000076293945,37.400001525878906,36.54999923706055,37.0,922648.0
2023-12-26,36.849998474121094,37.29999923706055,36.599998474121094,36.75,810863.0
2023-12-27,36.79999923706055,37.45000076293945,36.75,36.900001525878906,971528.0
2023-12-28,37.0,37.29999923706055,36.5,36.599998474121094,600011.0
2023-12-31,36.849998474121094,36.849998474121094,36.29999923706055,36.29999923706055,505661.0
2024-01-01,36.29999923706055,36.75,36.099998474121094,36.25,421272.0
2024-01-02,36.29999923706055,36.70000076293945,36.150001525878906,36.150001525878906,628442.0
2024-01-03,36.099998474121094,36.599998474121094,35.400001525878906,35.400001525878906,811437.0
2024-01-04,35.099998474121094,35.95000076293945,35.099998474121094,35.79999923706055,529040.0
2024-01-07,36.0,36.54999923706055,35.900001525878906,36.0,695002.0
2024-01-08,36.29999923706055,36.400001525878906,35.400001525878906,35.70000076293945,714795.0
2024-01-09,35.79999923706055,36.25,35.650001525878906,36.150001525878906,767592.0
2024-01-10,36.04999923706055,36.650001525878906,36.0,36.20000076293945,484590.0
2024-01-11,36.099998474121094,37.70000076293945,36.0,37.70000076293945,1476735.0
2024-01-14,37.95000076293945,38.599998474121094,37.20000076293945,37.29999923706055,2103068.0
2024-01-15,37.29999923706055,38.400001525878906,37.20000076293945,38.400001525878906,682943.0
2024-01-16,38.599998474121094,38.599998474121094,37.25,37.349998474121094,685992.0
2024-01-17,37.29999923706055,38.5,37.20000076293945,37.400001525878906,996027.0
2024-01-18,37.54999923706055,38.29999923706055,36.599998474121094,37.25,1160532.0
2024-01-21,37.25,37.79999923706055,37.25,37.650001525878906,385865.0
2024-01-22,37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0.0
2024-01-23,37.75,38.04999923706055,37.04999923706055,37.099998474121094,460268.0
2024-01-24,37.099998474121094,37.70000076293945,37.099998474121094,37.45000076293945,303087.0
2024-01-25,37.400001525878906,38.0,37.25,37.900001525878906,494453.0
2024-01-28,38.04999923706055,38.900001525878906,37.75,38.29999923706055,1055875.0
2024-01-29,38.45000076293945,38.599998474121094,37.75,37.79999923706055,434439.0
2024-01-30,37.79999923706055,38.0,34.04999923706055,34.400001525878906,1698106.0
2024-01-31,34.20000076293945,35.0,33.349998474121094,33.79999923706055,1397099.0
2024-02-01,34.0,34.20000076293945,32.650001525878906,33.29999923706055,1014882.0
2024-02-04,33.599998474121094,34.099998474121094,33.20000076293945,34.099998474121094,354015.0
2024-02-05,34.25,34.70000076293945,34.0,34.29999923706055,486139.0
2024-02-06,35.25,35.75,34.70000076293945,35.20000076293945,1343938.0
2024-02-07,35.400001525878906,35.400001525878906,34.900001525878906,35.04999923706055,631360.0
2024-02-08,35.400001525878906,35.400001525878906,34.900001525878906,35.04999923706055,631360.0
2024-02-11,36.400001525878906,37.45000076293945,36.400001525878906,37.099998474121094,1283303.0
2024-02-12,37.099998474121094,37.150001525878906,36.20000076293945,36.70000076293945,816419.0
2024-02-13,37.0,37.45000076293945,36.400001525878906,36.900001525878906,1047524.0
2024-02-14,36.70000076293945,37.29999923706055,36.599998474121094,36.70000076293945,657856.0
2024-02-15,36.70000076293945,37.0,36.20000076293945,36.400001525878906,644117.0
2024-02-18,36.45000076293945,36.79999923706055,36.25,36.70000076293945,485367.0
2024-02-19,36.75,37.20000076293945,36.29999923706055,36.400001525878906,499887.0
2024-02-20,36.400001525878906,37.29999923706055,36.349998474121094,37.29999923706055,749776.0
2024-02-21,37.400001525878906,40.70000076293945,37.20000076293945,38.849998474121094,4604280.0
2024-02-25,42.0,42.70000076293945,41.5,42.70000076293945,4037550.0
2024-02-26,43.54999923706055,44.95000076293945,41.75,41.79999923706055,5335832.0
2024-02-27,42.20000076293945,45.95000076293945,41.75,45.95000076293945,5059415.0
2024-02-28,47.0,49.79999923706055,46.29999923706055,49.5,6106678.0
2024-02-29,49.45000076293945,50.0,48.099998474121094,49.150001525878906,2785424.0
2024-03-03,49.70000076293945,54.0,48.400001525878906,54.0,4524515.0
2024-03-04,55.5,59.20000076293945,54.400001525878906,57.099998474121094,5693180.0
2024-03-05,57.099998474121094,57.099998474121094,57.099998474121094,57.099998474121094,0.0
2024-03-06,63.0,65.5,57.599998474121094,58.5,6169289.0
2024-03-07,59.0,61.5,57.29999923706055,61.0,3588795.0
2024-03-10,61.099998474121094,67.0999984741211,61.099998474121094,67.0999984741211,3750086.0
2024-03-11,68.4000015258789,70.30000305175781,65.0999984741211,66.0,4901607.0
2024-03-12,66.19999694824219,70.69999694824219,66.19999694824219,70.69999694824219,3019930.0
2024-03-13,72.4000015258789,77.5999984741211,71.4000015258789,76.0,5780902.0
2024-03-14,76.5,81.0,76.5,81.0,3926720.0
2024-03-17,82.9000015258789,89.0999984741211,81.5999984741211,89.0999984741211,3882208.0
2024-03-18,92.4000015258789,94.0,80.19999694824219,80.19999694824219,3581111.0
2024-03-19,73.30000305175781,83.9000015258789,73.0,77.9000015258789,8504476.0
2024-03-20,78.0999984741211,79.80000305175781,71.19999694824219,71.80000305175781,3502082.0
2024-03-21,71.69999694824219,78.9000015258789,70.19999694824219,78.9000015258789,4786238.0
2024-03-24,80.69999694824219,83.0999984741211,75.9000015258789,77.69999694824219,4266568.0
2024-03-25,76.9000015258789,78.30000305175781,73.0,73.69999694824219,2324361.0
2024-03-26,74.4000015258789,76.5,72.5,72.9000015258789,1949881.0
2024-03-27,72.9000015258789,74.9000015258789,67.5,72.4000015258789,3190329.0
2024-03-28,73.5999984741211,73.5999984741211,67.0,68.5999984741211,1720075.0
2024-03-31,68.0,70.0999984741211,65.69999694824219,68.30000305175781,1169542.0
2024-04-01,68.0,69.5999984741211,66.5999984741211,68.69999694824219,582629.0
2024-04-02,68.69999694824219,69.5999984741211,67.0,68.30000305175781,495191.0
2024-04-03,68.5,73.0,67.9000015258789,72.5,2497423.0
2024-04-04,73.0,73.80000305175781,70.0,71.5,1660738.0
2024-04-14,,,,,
2024-04-15,77.0,78.5999984741211,75.4000015258789,76.30000305175781,2047320.0
2024-04-16,77.19999694824219,82.0,77.0,79.80000305175781,4085922.0
2024-04-17,80.69999694824219,81.4000015258789,77.5999984741211,80.0,1817744.0
2024-04-18,80.30000305175781,83.0,80.0999984741211,82.69999694824219,2633264.0
2024-04-21,83.30000305175781,84.19999694824219,80.5,81.0,1619524.0
2024-04-22,81.5,81.5,77.30000305175781,80.9000015258789,2195206.0
2024-04-23,81.0,83.0,79.5999984741211,80.0,1534898.0
2024-04-24,80.0,81.5999984741211,76.5,78.69999694824219,1232592.0
2024-04-25,79.69999694824219,82.0,79.5,82.0,1932795.0
2024-04-28,82.0,82.0,82.0,82.0,0.0
2024-04-29,87.0,87.19999694824219,77.5999984741211,78.19999694824219,4629115.0
2024-04-30,79.5999984741211,84.5,78.5999984741211,82.69999694824219,3128335.0
2024-05-01,82.69999694824219,83.0999984741211,79.5999984741211,80.80000305175781,1475821.0
2024-05-02,80.4000015258789,81.4000015258789,79.0999984741211,80.0,863006.0
2024-05-05,80.0999984741211,80.19999694824219,78.0999984741211,78.4000015258789,692077.0
2024-05-06,78.5999984741211,80.4000015258789,76.9000015258789,80.0999984741211,1236817.0
2024-05-07,80.5,80.5,78.4000015258789,78.5999984741211,840021.0
2024-05-08,78.5999984741211,81.9000015258789,78.30000305175781,80.5999984741211,1718167.0
2024-05-09,80.5999984741211,80.80000305175781,77.4000015258789,77.69999694824219,1041898.0
2024-05-12,78.5,79.9000015258789,77.80000305175781,78.5,1091596.0
2024-05-13,78.19999694824219,78.9000015258789,77.5,78.0,591832.0
2024-05-14,78.0999984741211,78.19999694824219,73.69999694824219,74.0,1087520.0
2024-05-15,75.0,76.80000305175781,74.4000015258789,76.19999694824219,803124.0
2024-05-16,76.9000015258789,76.9000015258789,73.80000305175781,74.19999694824219,541914.0
2024-05-19,74.19999694824219,74.19999694824219,74.19999694824219,74.19999694824219,0.0
2024-05-20,71.80000305175781,73.5,70.9000015258789,73.0,571397.0
2024-05-21,73.0,74.80000305175781,71.69999694824219,72.0,589211.0
2024-05-22,72.19999694824219,74.30000305175781,71.9000015258789,72.19999694824219,478857.0
2024-05-23,72.69999694824219,73.0,71.69999694824219,72.5,259626.0
2024-05-26,74.5,75.4000015258789,72.0,72.0,474637.0
2024-05-27,72.19999694824219,72.9000015258789,70.0,72.30000305175781,483557.0
2024-05-28,72.0,72.5,71.30000305175781,71.80000305175781,342664.0
2024-05-29,71.4000015258789,72.19999694824219,70.5999984741211,70.5999984741211,292349.0
2024-05-30,70.5999984741211,70.5999984741211,70.5999984741211,70.5999984741211,0.0
2024-06-02,70.5999984741211,70.5999984741211,70.5999984741211,70.5999984741211,0.0
2024-06-03,74.0,74.5,73.0999984741211,73.19999694824219,364906.0
2024-06-04,73.69999694824219,73.80000305175781,70.69999694824219,70.80000305175781,361461.0
2024-06-05,70.9000015258789,71.0,67.80000305175781,69.19999694824219,481654.0
2024-06-06,69.0999984741211,70.30000305175781,67.69999694824219,68.0999984741211,308119.0
2024-06-09,68.80000305175781,69.4000015258789,66.30000305175781,68.4000015258789,393708.0
2024-06-10,68.0,70.30000305175781,68.0,69.69999694824219,546455.0
2024-06-11,70.0999984741211,70.9000015258789,68.5,68.5,567806.0
2024-06-12,68.0999984741211,68.30000305175781,66.5999984741211,67.30000305175781,497732.0
2024-06-13,67.4000015258789,67.5,66.0,67.5,388167.0
2024-06-23,67.5,68.30000305175781,65.0,65.19999694824219,224027.0
2024-06-24,65.0,66.19999694824219,62.20000076293945,66.0,839443.0
2024-06-25,65.9000015258789,67.5,65.30000305175781,66.80000305175781,359634.0
2024-06-26,67.0,67.5999984741211,65.30000305175781,66.0999984741211,252970.0
2024-06-27,66.0,66.30000305175781,64.5,64.69999694824219,324318.0
2024-06-30,64.69999694824219,64.69999694824219,64.69999694824219,64.69999694824219,0.0
2024-07-01,65.80000305175781,71.69999694824219,65.80000305175781,71.69999694824219,2301047.0
2024-07-02,73.5999984741211,74.69999694824219,70.9000015258789,71.19999694824219,1716838.0
2024-07-03,71.30000305175781,72.19999694824219,69.80000305175781,69.9000015258789,581956.0
2024-07-04,69.9000015258789,71.0999984741211,69.30000305175781,70.5999984741211,483633.0
2024-07-07,70.80000305175781,72.5999984741211,70.30000305175781,72.0,619097.0
2024-07-08,72.0,76.80000305175781,71.0999984741211,74.0999984741211,2408064.0
2024-07-09,74.4000015258789,74.9000015258789,72.0999984741211,72.0999984741211,813092.0
2024-07-10,72.4000015258789,73.30000305175781,71.0,72.0,524178.0
2024-07-11,72.0,72.5999984741211,71.30000305175781,71.5,492874.0
2024-07-14,71.0999984741211,71.30000305175781,70.5,70.9000015258789,431116.0
2024-07-15,71.0,73.80000305175781,70.69999694824219,71.5999984741211,1344570.0
2024-07-16,71.5,71.80000305175781,70.80000305175781,71.5,394730.0
2024-07-17,71.4000015258789,72.30000305175781,70.69999694824219,71.30000305175781,466105.0
2024-07-18,71.4000015258789,72.19999694824219,70.69999694824219,71.0,515581.0
2024-07-21,70.80000305175781,70.9000015258789,69.0999984741211,69.69999694824219,556325.0
2024-07-22,69.30000305175781,69.5999984741211,68.5,68.80000305175781,424680.0
2024-07-23,68.5999984741211,72.0,67.69999694824219,71.0,1551570.0
2024-07-24,71.0,72.5999984741211,70.30000305175781,72.19999694824219,894780.0
2024-07-25,72.19999694824219,73.0,71.4000015258789,71.69999694824219,673635.0
2024-07-28,72.0,72.19999694824219,70.30000305175781,70.69999694824219,463527.0
2024-07-29,71.19999694824219,74.0999984741211,71.19999694824219,72.69999694824219,1935108.0
2024-07-30,73.0,73.0,71.0,71.4000015258789,462639.0
2024-07-31,71.4000015258789,74.30000305175781,70.5,73.5999984741211,1370673.0
2024-08-01,72.19999694824219,72.19999694824219,68.0,70.0,1048993.0
2024-08-04,66.0,68.80000305175781,65.4000015258789,65.5,573872.0
2024-08-05,65.0999984741211,65.30000305175781,59.70000076293945,62.20000076293945,826631.0
2024-08-06,64.5999984741211,67.0,63.900001525878906,65.30000305175781,783493.0
2024-08-07,65.30000305175781,67.4000015258789,64.4000015258789,64.69999694824219,505845.0
2024-08-08,64.0999984741211,64.5,61.900001525878906,62.79999923706055,463306.0
2024-08-11,63.0,65.4000015258789,63.0,63.29999923706055,480104.0
2024-08-12,63.79999923706055,63.79999923706055,61.29999923706055,61.79999923706055,351745.0
2024-08-13,61.599998474121094,62.599998474121094,61.5,62.400001525878906,275065.0
2024-08-14,62.599998474121094,64.0,62.599998474121094,63.5,280422.0
2024-08-15,63.70000076293945,65.4000015258789,63.599998474121094,64.5999984741211,579689.0
2024-08-18,64.5,66.0,64.5,65.5,239754.0
2024-08-19,66.0,66.0,64.69999694824219,65.30000305175781,241042.0
2024-08-20,65.4000015258789,67.0,65.30000305175781,66.0,577487.0
2024-08-21,66.0,66.69999694824219,65.30000305175781,66.0,480114.0
2024-08-22,66.0,67.0,65.69999694824219,65.9000015258789,375193.0
2024-08-25,66.19999694824219,68.30000305175781,66.19999694824219,67.9000015258789,628019.0
2024-08-26,68.19999694824219,68.30000305175781,66.5999984741211,66.9000015258789,346040.0
2024-08-27,66.9000015258789,67.4000015258789,66.0999984741211,66.19999694824219,201495.0
2024-08-28,66.19999694824219,67.30000305175781,66.0,67.0999984741211,300266.0
2024-08-29,67.0999984741211,67.30000305175781,66.4000015258789,67.30000305175781,263584.0
2024-09-01,67.5999984741211,70.5999984741211,67.5999984741211,70.19999694824219,974038.0
2024-09-02,70.4000015258789,70.9000015258789,69.5,69.5,460647.0
2024-09-03,69.9000015258789,74.0,69.4000015258789,72.5999984741211,1470293.0
2024-09-04,70.5999984741211,77.0,69.80000305175781,76.9000015258789,2189563.0
2024-09-05,77.0,78.80000305175781,74.69999694824219,74.9000015258789,1426225.0
2024-09-08,74.0999984741211,76.4000015258789,72.80000305175781,72.9000015258789,489215.0
2024-09-09,73.19999694824219,75.0,72.9000015258789,73.19999694824219,444182.0
2024-09-10,74.0,76.0999984741211,73.30000305175781,75.5999984741211,825058.0
2024-09-11,75.5999984741211,75.5999984741211,73.0999984741211,73.19999694824219,486951.0
2024-09-12,74.80000305175781,74.9000015258789,73.69999694824219,74.5,357092.0
2024-09-15,74.5999984741211,76.30000305175781,74.5999984741211,75.4000015258789,540777.0
2024-09-16,75.5999984741211,75.69999694824219,72.5999984741211,73.4000015258789,444936.0
2024-09-17,73.5,73.5999984741211,72.0999984741211,72.69999694824219,331809.0
2024-09-18,72.5999984741211,73.5999984741211,72.19999694824219,72.80000305175781,250752.0
2024-09-19,72.9000015258789,73.0,71.0999984741211,72.4000015258789,358533.0
2024-09-22,72.4000015258789,73.9000015258789,72.4000015258789,72.80000305175781,232879.0
2024-09-24,72.9000015258789,73.19999694824219,72.5999984741211,72.80000305175781,235174.0
2024-09-25,72.5999984741211,74.19999694824219,72.5999984741211,73.19999694824219,490718.0
2024-09-26,73.19999694824219,73.4000015258789,72.69999694824219,72.80000305175781,255014.0
2024-09-29,72.80000305175781,72.9000015258789,71.80000305175781,71.9000015258789,232619.0
2024-09-30,71.9000015258789,73.0,70.5999984741211,71.5,367865.0
2024-10-01,70.80000305175781,72.5,70.80000305175781,71.69999694824219,270554.0
2024-10-02,71.69999694824219,71.69999694824219,71.69999694824219,71.69999694824219,0.0
2024-10-03,68.0,69.0,67.4000015258789,68.30000305175781,375837.0
2024-10-06,68.30000305175781,68.80000305175781,65.0,65.5999984741211,323729.0
2024-10-07,65.5999984741211,69.0,65.30000305175781,67.80000305175781,358084.0
2024-10-08,68.0,69.0,67.19999694824219,68.19999694824219,258763.0
2024-10-09,69.0,69.4000015258789,66.5,66.9000015258789,316591.0
2024-10-10,67.0999984741211,67.9000015258789,67.0999984741211,67.80000305175781,110148.0
2024-10-13,68.0,69.5,68.0,68.9000015258789,253501.0
2024-10-14,68.5999984741211,70.30000305175781,68.5999984741211,69.0999984741211,423748.0
2024-10-15,69.5,69.69999694824219,68.5999984741211,69.0,201373.0
2024-10-16,69.4000015258789,72.30000305175781,68.9000015258789,71.9000015258789,958078.0
2024-10-17,72.19999694824219,73.5,70.5,70.69999694824219,863100.0
2024-10-20,71.0999984741211,71.5,70.19999694824219,71.19999694824219,199627.0
2024-10-21,71.19999694824219,71.80000305175781,71.0999984741211,71.4000015258789,192740.0
2024-10-22,71.5,71.5,70.19999694824219,70.4000015258789,140543.0
2024-10-23,70.19999694824219,70.4000015258789,69.0,70.0,217259.0
2024-10-24,70.0,70.0,68.30000305175781,68.5,152478.0
2024-10-27,69.5,70.9000015258789,69.30000305175781,70.19999694824219,218321.0
2024-10-28,70.4000015258789,71.9000015258789,70.19999694824219,71.30000305175781,385287.0
2024-10-29,71.0,71.0999984741211,69.19999694824219,69.69999694824219,331647.0
2024-10-30,70.19999694824219,71.0,69.5999984741211,70.69999694824219,194521.0
2024-10-31,70.69999694824219,71.5,70.0,71.30000305175781,384453.0
2024-11-03,71.5,72.0999984741211,70.80000305175781,70.80000305175781,373700.0
2024-11-04,70.0,70.5,69.4000015258789,70.4000015258789,209072.0
2024-11-05,70.4000015258789,71.0,69.5999984741211,69.9000015258789,137974.0
2024-11-06,70.30000305175781,71.5,70.30000305175781,71.0999984741211,215801.0
2024-11-07,71.4000015258789,72.0999984741211,69.9000015258789,70.19999694824219,413531.0
2024-11-10,70.5999984741211,70.80000305175781,69.5999984741211,69.80000305175781,191826.0
2024-11-11,69.0,70.30000305175781,68.0999984741211,70.0,195383.0
2024-11-12,70.0999984741211,70.19999694824219,69.19999694824219,69.30000305175781,128131.0
2024-11-13,69.0,69.0999984741211,68.0999984741211,68.4000015258789,104620.0
2024-11-14,68.30000305175781,68.69999694824219,67.30000305175781,67.80000305175781,162479.0
2024-11-17,67.80000305175781,67.80000305175781,67.80000305175781,67.80000305175781,0.0
2024-11-18,67.5999984741211,68.19999694824219,67.19999694824219,68.0999984741211,131963.0
2024-11-19,67.69999694824219,69.0999984741211,67.69999694824219,68.30000305175781,140090.0
2024-11-20,68.30000305175781,68.5,67.19999694824219,67.19999694824219,143026.0
2024-11-21,67.5999984741211,68.4000015258789,67.30000305175781,68.30000305175781,198094.0
2024-11-24,68.5999984741211,69.0,67.80000305175781,68.0,82799.0
2024-11-25,67.69999694824219,68.5,67.30000305175781,68.5,125069.0
2024-11-26,68.5,68.80000305175781,68.0,68.0,108103.0
2024-11-27,68.0,68.30000305175781,66.80000305175781,68.0999984741211,165814.0
2024-11-28,68.19999694824219,68.69999694824219,67.5,68.19999694824219,116549.0
2024-12-01,68.19999694824219,68.69999694824219,67.5,68.19999694824219,116549.0
2024-12-02,67.69999694824219,67.9000015258789,67.0,67.4000015258789,92296.0
2024-12-03,67.19999694824219,67.5,66.80000305175781,67.19999694824219,146683.0
2024-12-04,67.0999984741211,68.5,67.0999984741211,67.30000305175781,179481.0
2024-12-05,67.4000015258789,68.0,67.0,67.5,133753.0
2024-12-08,67.5,67.9000015258789,67.4000015258789,67.5,137763.0
2024-12-09,67.30000305175781,67.4000015258789,66.80000305175781,66.9000015258789,214078.0
2024-12-10,66.9000015258789,66.9000015258789,65.80000305175781,66.0,176931.0
2024-12-11,66.0,66.9000015258789,65.0999984741211,66.80000305175781,148965.0
2024-12-12,66.9000015258789,67.5999984741211,66.5999984741211,67.0,155246.0
2024-12-15,67.4000015258789,67.4000015258789,66.69999694824219,66.69999694824219,88896.0
2024-12-16,66.5999984741211,66.5999984741211,65.9000015258789,66.0,140818.0
2024-12-17,65.9000015258789,68.4000015258789,65.5999984741211,67.9000015258789,366106.0
2024-12-18,67.9000015258789,68.4000015258789,66.80000305175781,67.30000305175781,223062.0
2024-12-19,66.4000015258789,67.5,66.30000305175781,66.5999984741211,147892.0
2024-12-22,66.69999694824219,67.4000015258789,66.0,66.0,112300.0
2024-12-23,66.0,66.0,64.80000305175781,64.80000305175781,173268.0
2024-12-24,65.19999694824219,65.30000305175781,63.400001525878906,63.599998474121094,111824.0
2024-12-25,63.70000076293945,64.4000015258789,63.400001525878906,63.900001525878906,49942.0
2024-12-26,64.0,64.80000305175781,63.70000076293945,63.900001525878906,121348.0
2024-12-29,63.79999923706055,64.30000305175781,63.70000076293945,64.19999694824219,132382.0
2024-12-30,64.19999694824219,64.80000305175781,64.0,64.5999984741211,120552.0
2024-12-31,64.9000015258789,65.9000015258789,64.30000305175781,65.0999984741211,137462.0
2025-01-01,65.0999984741211,65.4000015258789,64.80000305175781,65.30000305175781,55895.0
2025-01-02,65.5999984741211,65.5999984741211,64.5,64.80000305175781,86121.0
2025-01-05,64.5,65.30000305175781,64.5,64.69999694824219,63914.0
2025-01-06,64.80000305175781,65.5999984741211,63.900001525878906,65.19999694824219,170673.0
2025-01-07,65.30000305175781,65.5,64.80000305175781,64.9000015258789,88655.0
2025-01-08,64.4000015258789,65.5,64.4000015258789,65.19999694824219,107291.0
2025-01-09,65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0.0
2025-01-12,64.5,65.0,64.4000015258789,64.69999694824219,82826.0
2025-01-13,64.4000015258789,64.80000305175781,64.0999984741211,64.0999984741211,108771.0
2025-01-14,64.4000015258789,64.5,64.0,64.19999694824219,91876.0
2025-01-15,64.4000015258789,64.9000015258789,64.0999984741211,64.5,121799.0
2025-01-16,64.80000305175781,67.69999694824219,64.5999984741211,66.30000305175781,678416.0
2025-01-19,67.19999694824219,70.4000015258789,66.9000015258789,68.5,853284.0
2025-01-20,68.5999984741211,70.0,67.80000305175781,70.0,485727.0
2025-01-21,70.19999694824219,71.5,69.69999694824219,70.80000305175781,671671.0
2025-01-22,70.80000305175781,71.69999694824219,68.69999694824219,69.0,547207.0
2025-01-23,69.19999694824219,69.5,68.30000305175781,68.69999694824219,155442.0
2025-01-26,68.69999694824219,69.5999984741211,68.5999984741211,69.19999694824219,115043.0
2025-01-27,69.30000305175781,69.5999984741211,67.19999694824219,67.19999694824219,371677.0
2025-01-28,67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0.0
2025-01-29,67.5,68.69999694824219,67.30000305175781,68.19999694824219,179532.0
2025-01-30,68.5,74.0,68.19999694824219,73.19999694824219,1571814.0
2025-02-02,73.30000305175781,74.0,71.0999984741211,72.80000305175781,533177.0
2025-02-03,72.30000305175781,74.9000015258789,71.69999694824219,72.80000305175781,838772.0
2025-02-04,73.0,75.80000305175781,72.30000305175781,74.69999694824219,989589.0
2025-02-05,75.4000015258789,76.0,72.9000015258789,73.30000305175781,466768.0
2025-02-06,74.0,74.0,72.4000015258789,72.80000305175781,198242.0
2025-02-09,72.80000305175781,74.80000305175781,72.30000305175781,74.30000305175781,396308.0
2025-02-10,74.30000305175781,75.19999694824219,73.69999694824219,73.80000305175781,331261.0
2025-02-11,76.0,77.80000305175781,75.5,75.80000305175781,1703996.0
2025-02-12,75.9000015258789,76.5999984741211,74.69999694824219,75.4000015258789,501301.0
2025-02-13,75.4000015258789,76.5,74.19999694824219,74.69999694824219,312008.0
2025-02-16,75.0,75.4000015258789,73.69999694824219,73.9000015258789,152307.0
2025-02-17,74.0,74.19999694824219,73.0,73.19999694824219,198379.0
2025-02-18,73.0999984741211,74.4000015258789,73.0,73.9000015258789,189462.0
2025-02-19,73.9000015258789,73.9000015258789,73.9000015258789,73.9000015258789,0.0
2025-02-20,70.0,70.0,67.0999984741211,67.5,917483.0
2025-02-24,67.4000015258789,67.5,65.30000305175781,65.5,247581.0
2025-02-25,65.30000305175781,67.0999984741211,65.0999984741211,67.0,274508.0
2025-02-26,67.0,67.0,66.0,66.5999984741211,178311.0
2025-02-27,66.5999984741211,66.5999984741211,65.69999694824219,66.4000015258789,125042.0
2025-03-02,66.4000015258789,66.4000015258789,64.9000015258789,65.19999694824219,55432.0
2025-03-03,66.0,66.30000305175781,64.0999984741211,66.0,132328.0
2025-03-04,66.0,66.4000015258789,64.80000305175781,65.19999694824219,128031.0
2025-03-05,65.0,65.4000015258789,63.599998474121094,63.79999923706055,162285.0
2025-03-06,63.79999923706055,63.79999923706055,61.20000076293945,61.900001525878906,190852.0
2025-03-09,61.5,63.20000076293945,61.5,62.29999923706055,125223.0
2025-03-10,62.599998474121094,62.70000076293945,60.900001525878906,61.0,159051.0
2025-03-11,60.099998474121094,61.400001525878906,57.900001525878906,60.70000076293945,184551.0
2025-03-12,59.70000076293945,62.400001525878906,59.70000076293945,62.20000076293945,188679.0
2025-03-13,62.5,64.4000015258789,61.79999923706055,62.5,166124.0
2025-03-16,62.70000076293945,63.599998474121094,62.5,63.29999923706055,57925.0
2025-03-17,63.599998474121094,63.599998474121094,61.599998474121094,62.099998474121094,110671.0
2025-03-18,61.70000076293945,62.0,60.79999923706055,61.099998474121094,137669.0
2025-03-19,61.099998474121094,61.099998474121094,59.5,60.20000076293945,105695.0
2025-03-20,60.20000076293945,60.20000076293945,60.20000076293945,60.20000076293945,0.0
2025-03-23,60.900001525878906,62.20000076293945,60.900001525878906,62.0,89625.0
2025-03-24,61.20000076293945,62.0,60.900001525878906,61.400001525878906,57676.0
2025-03-25,61.5,61.5,59.599998474121094,60.0,124897.0
2025-03-26,60.5,61.900001525878906,60.20000076293945,61.20000076293945,90653.0
2025-03-27,61.400001525878906,62.20000076293945,60.79999923706055,61.400001525878906,82620.0
2025-04-03,60.5,61.0,59.400001525878906,59.400001525878906,121005.0
2025-04-06,53.79999923706055,55.099998474121094,53.5,53.5,249242.0
2025-04-07,49.0,52.79999923706055,48.400001525878906,51.79999923706055,566547.0
2025-04-08,52.599998474121094,54.29999923706055,52.5,53.099998474121094,280635.0
2025-04-09,52.599998474121094,53.099998474121094,50.70000076293945,50.900001525878906,140826.0
2025-04-10,50.900001525878906,50.900001525878906,50.900001525878906,50.900001525878906,0.0
2025-04-13,53.79999923706055,57.5,53.5,55.79999923706055,433936.0
2025-04-14,56.0,58.099998474121094,56.0,57.099998474121094,316147.0
2025-04-15,57.5,57.70000076293945,56.400001525878906,56.5,159873.0
2025-04-16,56.599998474121094,56.900001525878906,56.099998474121094,56.599998474121094,81383.0
2025-04-17,56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0.0
2025-04-20,55.400001525878906,56.70000076293945,55.400001525878906,56.400001525878906,73849.0
2025-04-21,56.5,56.5,55.5,55.70000076293945,64737.0
2025-04-22,55.0,55.5,54.79999923706055,54.900001525878906,93826.0
2025-04-23,55.79999923706055,56.29999923706055,53.900001525878906,54.0,299878.0
2025-04-24,54.5,55.29999923706055,54.400001525878906,55.0,125647.0
2025-04-27,55.400001525878906,55.400001525878906,55.099998474121094,55.400001525878906,67954.0
2025-04-28,55.5,55.5,55.0,55.0,81781.0
2025-04-29,55.79999923706055,58.20000076293945,55.79999923706055,56.29999923706055,731568.0
2025-04-30,56.599998474121094,56.599998474121094,54.79999923706055,55.20000076293945,151698.0
2025-05-01,56.099998474121094,56.29999923706055,55.0,55.29999923706055,150154.0
2025-05-04,55.5,55.900001525878906,54.29999923706055,54.29999923706055,74987.0
2025-05-05,54.0,54.20000076293945,52.70000076293945,52.900001525878906,417050.0
2025-05-06,52.900001525878906,53.5,52.099998474121094,52.20000076293945,138721.0
2025-05-07,57.400001525878906,57.400001525878906,54.099998474121094,54.400001525878906,2792829.0
2025-05-08,54.599998474121094,55.70000076293945,54.0,54.29999923706055,490796.0
2025-05-11,54.900001525878906,54.900001525878906,53.70000076293945,54.0,259649.0
2025-05-12,54.099998474121094,55.79999923706055,54.099998474121094,54.70000076293945,411705.0
2025-05-13,55.20000076293945,56.79999923706055,54.0,56.0,551966.0
2025-05-14,57.20000076293945,57.5,56.599998474121094,56.70000076293945,365277.0
2025-05-15,57.0,57.29999923706055,56.20000076293945,56.79999923706055,309347.0
2025-05-18,56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0.0
2025-05-19,58.0,58.599998474121094,57.400001525878906,58.400001525878906,496997.0
2025-05-20,59.0,60.599998474121094,58.70000076293945,58.70000076293945,790320.0
2025-05-21,59.0,59.20000076293945,57.79999923706055,58.0,365370.0
2025-05-22,57.5,58.900001525878906,57.20000076293945,58.400001525878906,325846.0
2025-05-25,58.70000076293945,61.599998474121094,58.5,61.20000076293945,1009131.0
2025-05-26,61.599998474121094,61.900001525878906,59.5,60.099998474121094,415560.0
2025-05-27,60.70000076293945,60.70000076293945,58.599998474121094,58.70000076293945,249722.0
2025-05-28,58.900001525878906,60.599998474121094,58.900001525878906,59.79999923706055,197852.0
2025-05-29,60.0,60.5,59.5,59.900001525878906,267331.0
2025-06-01,59.599998474121094,60.79999923706055,59.5,60.599998474121094,354061.0
2025-06-02,60.900001525878906,61.0,60.099998474121094,60.5,268244.0
2025-06-03,60.400001525878906,61.0,59.400001525878906,60.0,487956.0
2025-06-04,54.599998474121094,56.79999923706055,54.599998474121094,56.20000076293945,625341.0
2025-06-11,56.20000076293945,56.70000076293945,55.900001525878906,55.900001525878906,215672.0
2025-06-12,55.70000076293945,55.70000076293945,52.099998474121094,52.20000076293945,232030.0
2025-06-15,47.20000076293945,50.29999923706055,47.20000076293945,49.70000076293945,323067.0
2025-06-16,49.54999923706055,51.599998474121094,49.54999923706055,51.099998474121094,211613.0
2025-06-17,51.20000076293945,51.5,49.5,49.650001525878906,149657.0
2025-06-18,49.650001525878906,49.650001525878906,48.20000076293945,48.29999923706055,128399.0
2025-06-19,48.29999923706055,48.849998474121094,48.0,48.20000076293945,119434.0
2025-06-22,48.20000076293945,51.79999923706055,48.20000076293945,49.95000076293945,564535.0
2025-06-23,50.900001525878906,51.5,50.20000076293945,51.400001525878906,226227.0
2025-06-24,53.0,53.900001525878906,52.29999923706055,53.599998474121094,448137.0
2025-06-25,53.79999923706055,54.599998474121094,53.0,54.20000076293945,340297.0
2025-06-26,54.400001525878906,55.099998474121094,53.900001525878906,54.599998474121094,234450.0
2025-06-29,55.0,56.29999923706055,55.0,55.70000076293945,151886.0
2025-06-30,56.0,56.45000076293945,55.70000076293945,56.0,257392.0
2025-07-01,56.20000076293945,56.20000076293945,55.5,55.70000076293945,121299.0
2025-07-02,55.75,55.849998474121094,55.099998474121094,55.599998474121094,107683.0
2025-07-03,55.650001525878906,56.5,55.650001525878906,55.75,144539.0
2025-07-06,55.75,56.599998474121094,55.70000076293945,56.400001525878906,157204.0
2025-07-07,56.400001525878906,57.849998474121094,56.400001525878906,57.349998474121094,358735.0
2025-07-08,57.349998474121094,57.5,56.75,57.45000076293945,162773.0
2025-07-09,57.5,58.75,57.04999923706055,58.20000076293945,337937.0
2025-07-10,58.20000076293945,58.45000076293945,57.79999923706055,58.0,109848.0
2025-07-13,58.0,58.29999923706055,57.0,57.349998474121094,149931.0
2025-07-14,57.29999923706055,57.349998474121094,56.400001525878906,56.70000076293945,78136.0
2025-07-15,56.5,56.95000076293945,55.650001525878906,55.650001525878906,88403.0
2025-07-16,55.599998474121094,56.0,55.0,55.099998474121094,106160.0
2025-07-17,55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0.0
2025-07-20,55.599998474121094,56.29999923706055,54.849998474121094,55.099998474121094,78067.0
2025-07-21,55.900001525878906,55.900001525878906,54.45000076293945,55.75,89155.0
2025-07-22,55.75,56.29999923706055,54.849998474121094,55.0,145374.0
2025-07-23,54.79999923706055,55.400001525878906,54.54999923706055,55.25,74309.0
2025-07-24,55.0,55.45000076293945,54.099998474121094,54.79999923706055,90054.0
2025-07-27,54.29999923706055,55.29999923706055,54.29999923706055,55.0,48874.0
2025-07-28,55.0,55.0,54.45000076293945,54.75,53687.0
2025-07-29,54.45000076293945,54.45000076293945,52.95000076293945,53.25,133180.0
2025-07-30,53.29999923706055,54.0,53.0,53.45000076293945,53631.0
2025-07-31,53.349998474121094,53.349998474121094,50.95000076293945,51.29999923706055,292461.0
2025-08-03,51.5,51.79999923706055,50.0,50.54999923706055,130257.0
2025-08-04,50.650001525878906,51.79999923706055,50.45000076293945,51.5,121849.0
2025-08-05,51.599998474121094,51.900001525878906,51.0,51.29999923706055,110417.0
2025-08-06,51.0,52.0,51.0,52.0,150500.0
2025-08-07,52.0,52.150001525878906,51.5,51.95000076293945,110301.0
2025-08-10,52.04999923706055,52.099998474121094,51.20000076293945,51.400001525878906,102050.0
2025-08-11,51.29999923706055,51.400001525878906,50.54999923706055,50.599998474121094,72357.0
2025-08-12,50.5,51.25,50.349998474121094,51.0,111509.0
2025-08-13,51.20000076293945,51.650001525878906,50.70000076293945,50.95000076293945,77811.0
2025-08-14,50.54999923706055,51.29999923706055,50.54999923706055,51.04999923706055,44276.0
2025-08-17,51.5,52.150001525878906,51.25,51.599998474121094,186744.0
2025-08-18,51.79999923706055,52.150001525878906,50.79999923706055,51.099998474121094,125641.0
2025-08-19,51.25,51.70000076293945,51.0,51.400001525878906,87721.0
2025-08-20,51.400001525878906,52.099998474121094,51.29999923706055,51.45000076293945,125268.0
2025-08-21,51.45000076293945,51.45000076293945,50.79999923706055,51.29999923706055,69851.0
2025-08-24,51.150001525878906,51.650001525878906,50.650001525878906,50.79999923706055,131857.0
2025-08-25,51.0,51.0,50.20000076293945,50.400001525878906,87866.0
2025-08-26,50.20000076293945,51.0,49.599998474121094,51.0,176811.0
2025-08-27,50.849998474121094,50.849998474121094,49.880001068115234,49.959999084472656,117390.0
2025-08-28,50.0,50.0,49.58000183105469,49.58000183105469,61061.0
2025-08-31,49.560001373291016,49.70000076293945,48.099998474121094,48.900001525878906,85916.0
2025-09-01,48.5,49.47999954223633,48.5,48.97999954223633,92099.0
2025-09-02,49.0,49.0,48.279998779296875,48.70000076293945,58983.0
2025-09-03,49.0,49.15999984741211,48.599998474121094,48.619998931884766,52206.0
2025-09-04,48.70000076293945,48.880001068115234,48.47999954223633,48.779998779296875,36116.0