date,open,high,low,close,volume
2012-06-10,16.42898178100586,16.714702606201172,16.286121368408203,16.571842193603516,5492230.0
2012-06-11,16.7861328125,18.214740753173828,16.571842193603516,17.429006576538086,28744606.0
2012-06-12,17.143285751342773,17.500436782836914,17.000425338745117,17.143285751342773,10322837.0
2012-06-13,17.28614616394043,18.071880340576172,17.143285751342773,17.571866989135742,12121918.0
2012-06-14,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0
2012-06-17,17.7147274017334,17.929019927978516,17.429006576538086,17.429006576538086,4544044.0
2012-06-18,17.7147274017334,17.857589721679688,17.500436782836914,17.571866989135742,2800486.0
2012-06-19,17.64329719543457,17.7147274017334,17.357576370239258,17.500436782836914,5285711.0
2012-06-20,17.571866989135742,17.786157608032227,17.429006576538086,17.571866989135742,4571911.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0
2012-06-26,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0
2012-06-27,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0
2012-06-28,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0
2012-07-01,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0
2012-07-02,18.714752197265625,19.143335342407227,18.714752197265625,18.857614517211914,2736382.0
2012-07-03,18.857614517211914,19.214765548706055,18.857614517211914,19.00047492980957,2629116.0
2012-07-04,19.0719051361084,19.214765548706055,18.714752197265625,18.714752197265625,1922298.0
2012-07-05,,,,,
2012-07-08,19.00047492980957,19.42905616760254,18.857614517211914,19.214765548706055,5165510.0
2012-07-09,19.0719051361084,19.0719051361084,18.286170959472656,18.714752197265625,4176879.0
2012-07-10,18.57189178466797,18.57189178466797,18.214740753173828,18.57189178466797,1952972.0
2012-07-11,18.57189178466797,18.57189178466797,17.500436782836914,18.000450134277344,2159393.0
2012-07-12,,,,,
2012-07-15,17.929019927978516,18.071880340576172,17.357576370239258,17.786157608032227,867264.0
2012-07-16,17.7147274017334,18.214740753173828,17.571866989135742,18.143310546875,813334.0
2012-07-17,18.64332389831543,18.857614517211914,17.786157608032227,17.786157608032227,5297719.0
2012-07-18,17.786157608032227,18.429031372070312,17.7147274017334,17.857589721679688,2271660.0
2012-07-19,,,,,
2012-07-22,18.64332389831543,19.00047492980957,18.357601165771484,18.786182403564453,4655765.0
2012-07-23,18.857614517211914,19.42905616760254,18.857614517211914,19.143335342407227,6951183.0
2012-07-24,19.0719051361084,19.42905616760254,19.00047492980957,19.00047492980957,3306556.0
2012-07-25,19.143335342407227,19.143335342407227,18.57189178466797,18.929044723510742,1554426.0
2012-07-26,,,,,
2012-07-29,19.0719051361084,19.714778900146484,19.00047492980957,19.35762596130371,1890054.0
2012-07-30,19.35762596130371,19.571916580200195,19.286195755004883,19.286195755004883,1138395.0
2012-07-31,19.286195755004883,19.571916580200195,19.214765548706055,19.286195755004883,1433515.0
2012-08-01,19.286195755004883,19.42905616760254,19.143335342407227,19.214765548706055,1417247.0
2012-08-02,,,,,
2012-08-05,19.500486373901367,20.071929931640625,19.42905616760254,19.85763931274414,3534775.0
2012-08-06,20.000499725341797,20.143360137939453,19.571916580200195,19.643348693847656,2040350.0
2012-08-07,19.571916580200195,19.85763931274414,19.571916580200195,19.78620719909668,974116.0
2012-08-08,19.78620719909668,19.85763931274414,19.571916580200195,19.571916580200195,1523021.0
2012-08-09,,,,,
2012-08-12,19.85763931274414,19.92906951904297,19.35762596130371,19.42905616760254,1847568.0
2012-08-13,18.929044723510742,19.00047492980957,18.429031372070312,18.50046157836914,2530352.0
2012-08-14,18.429031372070312,18.714752197265625,18.286170959472656,18.64332389831543,932397.0
2012-08-15,18.57189178466797,18.64332389831543,18.50046157836914,18.57189178466797,505243.0
2012-08-16,,,,,
2012-08-19,18.57189178466797,18.57189178466797,18.57189178466797,18.57189178466797,0.0
2012-08-23,18.57189178466797,18.57189178466797,18.57189178466797,18.57189178466797,0.0
2012-08-26,18.857614517211914,18.857614517211914,18.50046157836914,18.57189178466797,901314.0
2012-08-27,18.64332389831543,18.786182403564453,18.50046157836914,18.786182403564453,817275.0
2012-08-28,18.64332389831543,18.786182403564453,18.50046157836914,18.50046157836914,1146028.0
2012-08-29,18.50046157836914,18.64332389831543,18.429031372070312,18.50046157836914,473996.0
2012-08-30,,,,,
2012-09-02,18.57189178466797,18.786182403564453,18.50046157836914,18.50046157836914,598653.0
2012-09-03,18.57189178466797,18.64332389831543,18.50046157836914,18.57189178466797,641974.0
2012-09-04,18.64332389831543,18.64332389831543,18.286170959472656,18.50046157836914,896628.0
2012-09-05,,,,,
2012-09-06,18.50046157836914,18.50046157836914,18.50046157836914,18.50046157836914,0.0
2012-09-09,18.64332389831543,18.64332389831543,18.429031372070312,18.50046157836914,909935.0
2012-09-10,18.50046157836914,18.50046157836914,18.214740753173828,18.357601165771484,952714.0
2012-09-11,18.286170959472656,19.286195755004883,18.214740753173828,18.857614517211914,5018293.0
2012-09-12,18.857614517211914,19.00047492980957,18.57189178466797,18.64332389831543,1167455.0
2012-09-13,,,,,
2012-09-16,18.857614517211914,19.00047492980957,18.714752197265625,18.857614517211914,1466116.0
2012-09-17,18.786182403564453,19.00047492980957,18.714752197265625,19.00047492980957,1360566.0
2012-09-18,18.857614517211914,18.929044723510742,18.57189178466797,18.64332389831543,969097.0
2012-09-19,18.714752197265625,18.714752197265625,18.50046157836914,18.57189178466797,564217.0
2012-09-20,,,,,
2012-09-24,18.429031372070312,18.429031372070312,18.071880340576172,18.214740753173828,450046.0
2012-09-25,18.143310546875,18.57189178466797,18.143310546875,18.57189178466797,377322.0
2012-09-26,18.357601165771484,18.357601165771484,18.143310546875,18.357601165771484,481892.0
2012-09-27,,,,,
2012-09-30,18.071880340576172,18.214740753173828,18.000450134277344,18.214740753173828,308156.0
2012-10-01,18.143310546875,18.357601165771484,18.000450134277344,18.286170959472656,320525.0
2012-10-02,18.286170959472656,18.64332389831543,18.214740753173828,18.357601165771484,608711.0
2012-10-03,18.286170959472656,18.357601165771484,18.214740753173828,18.357601165771484,380482.0
2012-10-04,,,,,
2012-10-07,18.286170959472656,18.57189178466797,18.286170959472656,18.50046157836914,344650.0
2012-10-08,18.50046157836914,18.857614517211914,18.429031372070312,18.64332389831543,1592901.0
2012-10-09,18.64332389831543,18.786182403564453,18.50046157836914,18.50046157836914,721870.0
2012-10-10,18.50046157836914,18.57189178466797,18.286170959472656,18.429031372070312,310067.0
2012-10-11,,,,,
2012-10-14,18.143310546875,18.286170959472656,18.000450134277344,18.286170959472656,311264.0
2012-10-15,18.286170959472656,18.429031372070312,18.143310546875,18.357601165771484,508302.0
2012-10-16,18.286170959472656,18.50046157836914,18.214740753173828,18.50046157836914,446805.0
2012-10-17,18.429031372070312,18.714752197265625,18.286170959472656,18.714752197265625,804801.0
2012-10-18,,,,,
2012-10-21,18.786182403564453,18.929044723510742,18.50046157836914,18.857614517211914,995641.0
2012-10-22,18.57189178466797,18.64332389831543,18.214740753173828,18.57189178466797,1751184.0
2012-10-23,18.286170959472656,18.429031372070312,18.286170959472656,18.357601165771484,788075.0
2012-10-24,18.143310546875,18.357601165771484,18.000450134277344,18.357601165771484,502597.0
2012-10-25,,,,,
2012-10-28,18.357601165771484,18.357601165771484,18.357601165771484,18.357601165771484,0.0
2012-11-01,18.357601165771484,18.357601165771484,18.357601165771484,18.357601165771484,0.0
2012-11-04,19.214765548706055,19.286195755004883,18.57189178466797,18.64332389831543,1852818.0
2012-11-05,18.64332389831543,18.786182403564453,18.64332389831543,18.64332389831543,425267.0
2012-11-06,18.64332389831543,19.00047492980957,18.64332389831543,18.857614517211914,668196.0
2012-11-07,18.857614517211914,19.00047492980957,18.786182403564453,18.857614517211914,471623.0
2012-11-08,,,,,
2012-11-11,18.929044723510742,19.00047492980957,18.714752197265625,18.857614517211914,819875.0
2012-11-12,18.857614517211914,18.857614517211914,18.714752197265625,18.714752197265625,132237.0
2012-11-13,18.64332389831543,18.786182403564453,18.50046157836914,18.50046157836914,176490.0
2012-11-14,18.57189178466797,18.64332389831543,18.429031372070312,18.50046157836914,311691.0
2012-11-15,,,,,
2012-11-18,18.286170959472656,18.429031372070312,18.214740753173828,18.286170959472656,190923.0
2012-11-19,18.286170959472656,18.286170959472656,17.571866989135742,17.857589721679688,1348253.0
2012-11-20,17.857589721679688,18.000450134277344,17.64329719543457,17.929019927978516,325379.0
2012-11-21,17.857589721679688,18.000450134277344,17.7147274017334,17.7147274017334,213925.0
2012-11-22,,,,,
2012-11-25,17.857589721679688,17.857589721679688,17.571866989135742,17.64329719543457,518260.0
2012-11-26,17.7147274017334,18.000450134277344,17.64329719543457,18.000450134277344,338770.0
2012-11-27,18.071880340576172,18.143310546875,17.7147274017334,17.929019927978516,361880.0
2012-11-28,17.857589721679688,18.143310546875,17.786157608032227,17.929019927978516,262657.0
2012-11-29,,,,,
2012-12-02,17.929019927978516,17.929019927978516,17.929019927978516,17.929019927978516,0.0
2012-12-03,18.214740753173828,18.429031372070312,18.214740753173828,18.429031372070312,447540.0
2012-12-04,18.286170959472656,18.357601165771484,18.214740753173828,18.286170959472656,186741.0
2012-12-05,18.214740753173828,18.286170959472656,18.000450134277344,18.071880340576172,237325.0
2012-12-06,18.071880340576172,18.071880340576172,18.071880340576172,18.071880340576172,0.0
2012-12-09,18.071880340576172,18.071880340576172,18.071880340576172,18.071880340576172,0.0
2012-12-10,18.143310546875,18.286170959472656,18.000450134277344,18.071880340576172,462912.0
2012-12-11,18.071880340576172,18.57189178466797,18.071880340576172,18.57189178466797,387317.0
2012-12-12,18.50046157836914,18.57189178466797,18.429031372070312,18.50046157836914,205038.0
2012-12-13,18.50046157836914,18.50046157836914,18.50046157836914,18.50046157836914,0.0
2012-12-16,18.50046157836914,18.50046157836914,18.50046157836914,18.50046157836914,0.0
2012-12-17,18.57189178466797,18.57189178466797,18.429031372070312,18.50046157836914,93384.0
2012-12-18,18.57189178466797,18.64332389831543,18.50046157836914,18.57189178466797,128646.0
2012-12-19,18.57189178466797,18.57189178466797,18.429031372070312,18.57189178466797,342151.0
2012-12-20,18.57189178466797,18.57189178466797,18.57189178466797,18.57189178466797,0.0
2012-12-23,18.57189178466797,18.57189178466797,18.57189178466797,18.57189178466797,0.0
2012-12-24,18.429031372070312,18.64332389831543,18.286170959472656,18.64332389831543,839296.0
2012-12-25,18.50046157836914,18.64332389831543,18.429031372070312,18.57189178466797,302329.0
2012-12-26,18.50046157836914,18.57189178466797,18.214740753173828,18.286170959472656,618035.0
2012-12-27,18.286170959472656,18.286170959472656,18.286170959472656,18.286170959472656,0.0
2012-12-30,18.286170959472656,18.286170959472656,18.286170959472656,18.286170959472656,0.0
2012-12-31,18.143310546875,18.214740753173828,17.929019927978516,18.071880340576172,372866.0
2013-01-01,18.143310546875,18.214740753173828,18.000450134277344,18.071880340576172,665739.0
2013-01-02,18.071880340576172,18.286170959472656,18.000450134277344,18.214740753173828,833714.0
2013-01-03,18.214740753173828,18.214740753173828,18.214740753173828,18.214740753173828,0.0
2013-01-06,18.214740753173828,18.214740753173828,18.214740753173828,18.214740753173828,0.0
2013-01-07,18.714752197265625,18.857614517211914,18.714752197265625,18.786182403564453,1359656.0
2013-01-08,18.714752197265625,19.286195755004883,18.64332389831543,19.0719051361084,2146510.0
2013-01-09,19.143335342407227,19.643348693847656,19.0719051361084,19.42905616760254,2076221.0
2013-01-10,19.42905616760254,19.42905616760254,19.42905616760254,19.42905616760254,0.0
2013-01-13,19.42905616760254,19.42905616760254,19.42905616760254,19.42905616760254,0.0
2013-01-14,20.071929931640625,21.07195472717285,19.85763931274414,20.4290828704834,2705915.0
2013-01-15,20.571941375732422,22.00054931640625,20.143360137939453,21.500537872314453,4382044.0
2013-01-16,21.214815139770508,21.64339828491211,20.857664108276367,21.214815139770508,1663910.0
2013-01-17,21.214815139770508,21.214815139770508,21.214815139770508,21.214815139770508,0.0
2013-01-20,21.214815139770508,21.214815139770508,21.214815139770508,21.214815139770508,0.0
2013-01-21,21.000524520874023,21.14338493347168,20.78623390197754,21.14338493347168,1093278.0
2013-01-22,21.14338493347168,21.500537872314453,20.857664108276367,21.500537872314453,969738.0
2013-01-23,21.429107666015625,21.500537872314453,20.857664108276367,21.14338493347168,864922.0
2013-01-24,21.14338493347168,21.14338493347168,21.14338493347168,21.14338493347168,0.0
2013-01-27,21.14338493347168,21.14338493347168,21.14338493347168,21.14338493347168,0.0
2013-01-28,22.286270141601562,22.714853286743164,22.00054931640625,22.286270141601562,1233323.0
2013-01-29,22.42913246154785,23.78630828857422,22.42913246154785,23.286296844482422,2589931.0
2013-01-30,23.429157257080078,23.71487808227539,23.286296844482422,23.572017669677734,1607908.0
2013-01-31,23.572017669677734,23.572017669677734,23.572017669677734,23.572017669677734,0.0
2013-02-03,23.572017669677734,23.572017669677734,23.572017669677734,23.572017669677734,0.0
2013-02-04,24.07202911376953,24.786333084106445,24.000600814819336,24.28632164001465,641316.0
2013-02-05,24.14345932006836,24.500612258911133,23.643447875976562,23.78630828857422,861212.0
2013-02-06,24.000600814819336,24.28632164001465,23.929168701171875,24.14345932006836,667153.0
2013-02-07,24.14345932006836,24.14345932006836,24.14345932006836,24.14345932006836,0.0
2013-02-10,24.14345932006836,24.14345932006836,24.14345932006836,24.14345932006836,0.0
2013-02-11,24.14345932006836,24.14345932006836,23.857738494873047,24.14345932006836,755645.0
2013-02-12,24.14345932006836,24.714902877807617,24.14345932006836,24.714902877807617,1539331.0
2013-02-13,24.714902877807617,24.9291934967041,24.28632164001465,24.57204246520996,825912.0
2013-02-14,24.57204246520996,24.57204246520996,24.57204246520996,24.57204246520996,0.0
2013-02-17,24.57204246520996,24.57204246520996,24.57204246520996,24.57204246520996,0.0
2013-02-18,25.143484115600586,25.42920684814453,25.000625610351562,25.42920684814453,673684.0
2013-02-19,25.50063705444336,26.2863712310791,25.214916229248047,25.42920684814453,1406744.0
2013-02-20,25.50063705444336,25.572067260742188,24.9291934967041,25.357776641845703,1242955.0
2013-02-21,25.357776641845703,25.357776641845703,25.357776641845703,25.357776641845703,0.0
2013-02-24,25.357776641845703,25.357776641845703,25.357776641845703,25.357776641845703,0.0
2013-02-25,25.143484115600586,25.286346435546875,24.857763290405273,24.9291934967041,583708.0
2013-02-26,24.9291934967041,24.9291934967041,24.500612258911133,24.714902877807617,521801.0
2013-02-27,24.714902877807617,24.9291934967041,24.714902877807617,24.857763290405273,385858.0
2013-02-28,24.857763290405273,24.857763290405273,24.857763290405273,24.857763290405273,0.0
2013-03-03,24.857763290405273,24.857763290405273,24.857763290405273,24.857763290405273,0.0
2013-03-04,23.71487808227539,24.14345932006836,23.500587463378906,23.643447875976562,1207042.0
2013-03-05,23.572017669677734,23.71487808227539,23.429157257080078,23.429157257080078,449077.0
2013-03-06,23.572017669677734,23.71487808227539,23.500587463378906,23.572017669677734,237077.0
2013-03-07,23.572017669677734,23.572017669677734,23.572017669677734,23.572017669677734,0.0
2013-03-10,23.572017669677734,23.572017669677734,23.572017669677734,23.572017669677734,0.0
2013-03-11,23.71487808227539,24.14345932006836,23.643447875976562,23.71487808227539,948283.0
2013-03-12,23.78630828857422,23.857738494873047,23.643447875976562,23.643447875976562,1030164.0
2013-03-13,23.643447875976562,24.07202911376953,23.572017669677734,24.07202911376953,870907.0
2013-03-14,24.07202911376953,24.07202911376953,24.07202911376953,24.07202911376953,0.0
2013-03-17,24.64347267150879,25.000625610351562,24.429182052612305,25.000625610351562,775556.0
2013-03-18,24.9291934967041,25.143484115600586,24.64347267150879,25.143484115600586,6093841.0
2013-03-19,25.000625610351562,25.214916229248047,24.857763290405273,25.07205581665039,959798.0
2013-03-20,25.07205581665039,25.214916229248047,24.857763290405273,25.07205581665039,367277.0
2013-03-21,,,,,
2013-03-24,25.572067260742188,26.214941024780273,25.50063705444336,25.786357879638672,856337.0
2013-03-25,25.8577880859375,26.2863712310791,25.8577880859375,26.00065040588379,534517.0
2013-03-26,26.072080612182617,26.2863712310791,26.00065040588379,26.214941024780273,422197.0
2013-03-27,26.214941024780273,26.2863712310791,26.00065040588379,26.00065040588379,308552.0
2013-03-28,,,,,
2013-03-31,25.8577880859375,26.00065040588379,25.50063705444336,25.8577880859375,272069.0
2013-04-01,25.714927673339844,26.143510818481445,25.714927673339844,26.072080612182617,349602.0
2013-04-02,26.143510818481445,27.143535614013672,26.072080612182617,26.7863826751709,1092497.0
2013-04-03,26.250656127929688,26.7863826751709,26.250656127929688,26.7863826751709,685859.0
2013-04-04,,,,,
2013-04-07,26.35780143737793,27.536401748657227,26.35780143737793,27.322111129760742,1383039.0
2013-04-08,27.429256439208984,27.964984893798828,27.322111129760742,27.64354705810547,1420595.0
2013-04-09,27.857839584350586,28.393566131591797,27.64354705810547,28.393566131591797,924819.0
2013-04-10,28.50071144104004,31.179349899291992,28.50071144104004,30.000749588012695,2248367.0
2013-04-11,,,,,
2013-04-14,29.786457061767578,29.893604278564453,29.35787582397461,29.46502113342285,533505.0
2013-04-15,29.35787582397461,29.35787582397461,27.429256439208984,27.857839584350586,2501718.0
2013-04-16,27.536401748657227,29.036439895629883,27.536401748657227,28.179275512695312,1101665.0
2013-04-17,29.572166442871094,30.536476135253906,29.143585205078125,29.35787582397461,2755772.0
2013-04-18,,,,,
2013-04-21,29.572166442871094,29.67931365966797,29.250730514526367,29.250730514526367,1197026.0
2013-04-22,29.35787582397461,30.536476135253906,29.250730514526367,30.322185516357422,1129881.0
2013-04-23,30.64362335205078,30.64362335205078,29.893604278564453,30.000749588012695,744786.0
2013-04-24,30.000749588012695,30.965059280395508,29.893604278564453,30.857913970947266,1010035.0
2013-04-25,,,,,
2013-04-28,32.14366149902344,32.14366149902344,31.50078773498535,31.607933044433594,2153860.0
2013-04-29,31.607933044433594,31.715078353881836,30.965059280395508,31.393640518188477,717468.0
2013-04-30,31.179349899291992,31.286495208740234,31.07220458984375,31.286495208740234,627450.0
2013-05-01,31.286495208740234,31.393640518188477,30.750768661499023,30.857913970947266,1025367.0
2013-05-02,30.857913970947266,30.857913970947266,30.857913970947266,30.857913970947266,0.0
2013-05-05,30.965059280395508,30.965059280395508,29.036439895629883,29.35787582397461,3173589.0
2013-05-06,29.250730514526367,29.250730514526367,28.50071144104004,28.607858657836914,1206921.0
2013-05-07,28.607858657836914,29.35787582397461,28.393566131591797,29.036439895629883,2082076.0
2013-05-08,29.250730514526367,29.46502113342285,28.92929458618164,29.143585205078125,1616271.0
2013-05-09,,,,,
2013-05-12,29.036439895629883,29.036439895629883,28.607858657836914,28.92929458618164,789680.0
2013-05-13,28.92929458618164,28.92929458618164,27.857839584350586,28.8221492767334,1497631.0
2013-05-14,28.8221492767334,28.92929458618164,28.179275512695312,28.607858657836914,1734285.0
2013-05-15,28.715002059936523,29.572166442871094,28.07213020324707,28.286420822143555,4046769.0
2013-05-16,,,,,
2013-05-19,29.036439895629883,29.572166442871094,28.92929458618164,29.46502113342285,2790795.0
2013-05-20,29.572166442871094,29.786457061767578,29.143585205078125,29.250730514526367,1869646.0
2013-05-21,29.143585205078125,29.250730514526367,29.036439895629883,29.250730514526367,1159999.0
2013-05-22,29.250730514526367,29.35787582397461,29.036439895629883,29.143585205078125,888949.0
2013-05-23,,,,,
2013-05-26,29.036439895629883,29.036439895629883,28.50071144104004,28.715002059936523,2496772.0
2013-05-27,28.50071144104004,29.572166442871094,28.393566131591797,29.46502113342285,3249920.0
2013-05-28,29.67931365966797,30.322185516357422,29.67931365966797,30.000749588012695,3555446.0
2013-05-29,30.000749588012695,30.21504020690918,29.35787582397461,29.572166442871094,3212205.0
2013-05-30,,,,,
2013-06-02,29.35787582397461,29.572166442871094,29.143585205078125,29.250730514526367,1571563.0
2013-06-03,29.250730514526367,29.786457061767578,29.036439895629883,29.46502113342285,1818197.0
2013-06-04,29.46502113342285,29.572166442871094,29.143585205078125,29.143585205078125,966596.0
2013-06-05,29.143585205078125,29.67931365966797,29.036439895629883,29.35787582397461,1624787.0
2013-06-06,,,,,
2013-06-09,29.036439895629883,29.143585205078125,28.92929458618164,29.143585205078125,602873.0
2013-06-10,29.143585205078125,29.35787582397461,29.143585205078125,29.250730514526367,910457.0
2013-06-11,29.250730514526367,29.35787582397461,29.036439895629883,29.35787582397461,496845.0
2013-06-12,29.250730514526367,29.35787582397461,29.036439895629883,29.250730514526367,852933.0
2013-06-13,,,,,
2013-06-16,27.857839584350586,28.393566131591797,27.75069236755371,28.07213020324707,1135723.0
2013-06-17,28.179275512695312,28.92929458618164,28.179275512695312,28.715002059936523,1010091.0
2013-06-18,28.8221492767334,29.036439895629883,28.715002059936523,29.036439895629883,547318.0
2013-06-19,29.036439895629883,29.143585205078125,28.8221492767334,29.036439895629883,620889.0
2013-06-20,,,,,
2013-06-23,28.50071144104004,28.607858657836914,28.393566131591797,28.50071144104004,807964.0
2013-06-24,28.50071144104004,28.50071144104004,27.857839584350586,28.07213020324707,2028150.0
2013-06-25,27.964984893798828,28.07213020324707,27.857839584350586,27.964984893798828,770386.0
2013-06-26,28.07213020324707,28.07213020324707,27.536401748657227,27.64354705810547,920742.0
2013-06-27,64.5,64.5,64.5,64.5,0.0
2013-06-30,27.64354705810547,28.286420822143555,27.429256439208984,28.179275512695312,758419.0
2013-07-01,28.179275512695312,29.35787582397461,28.179275512695312,29.250730514526367,2181497.0
2013-07-02,29.572166442871094,30.21504020690918,29.250730514526367,29.786457061767578,2100101.0
2013-07-03,29.786457061767578,29.893604278564453,29.036439895629883,29.35787582397461,1346922.0
2013-07-04,29.35787582397461,29.35787582397461,29.35787582397461,29.35787582397461,0.0
2013-07-07,29.67931365966797,30.107894897460938,29.572166442871094,29.893604278564453,2298063.0
2013-07-08,29.893604278564453,30.000749588012695,29.572166442871094,29.786457061767578,1134354.0
2013-07-09,29.786457061767578,30.107894897460938,29.786457061767578,29.893604278564453,926466.0
2013-07-10,29.893604278564453,30.965059280395508,29.893604278564453,30.857913970947266,2811339.0
2013-07-11,,,,,
2013-07-14,31.607933044433594,31.715078353881836,31.179349899291992,31.50078773498535,1656662.0
2013-07-15,31.50078773498535,32.35795211791992,31.50078773498535,32.03651428222656,4267732.0
2013-07-16,32.03651428222656,32.25080490112305,31.50078773498535,32.14366149902344,1294689.0
2013-07-17,32.572242736816406,33.429405212402344,32.35795211791992,32.893680572509766,5418849.0
2013-07-18,,,,,
2013-07-21,34.715152740478516,35.57231521606445,34.608009338378906,35.465171813964844,2910116.0
2013-07-22,35.465171813964844,37.71522903442383,35.35802459716797,37.60808181762695,4091824.0
2013-07-23,37.71522903442383,37.92951965332031,35.465171813964844,35.57231521606445,4680659.0
2013-07-24,35.25088119506836,36.00090026855469,35.143733978271484,35.465171813964844,2142618.0
2013-07-25,35.465171813964844,35.465171813964844,35.465171813964844,35.465171813964844,0.0
2013-07-28,34.50086212158203,35.89375305175781,34.17942428588867,35.67946243286133,2927609.0
2013-07-29,35.67946243286133,36.1080436706543,35.465171813964844,36.00090026855469,2474312.0
2013-07-30,36.00090026855469,36.21519088745117,35.35802459716797,35.57231521606445,1466841.0
2013-07-31,35.57231521606445,37.07235336303711,35.143733978271484,36.53662872314453,2798254.0
2013-08-01,36.53662872314453,37.71522903442383,36.429481506347656,37.500938415527344,2397339.0
2013-08-04,37.500938415527344,38.78668212890625,37.39379119873047,38.465248107910156,2376928.0
2013-08-05,38.465248107910156,39.0009765625,37.92951965332031,37.92951965332031,2278496.0
2013-08-11,37.92951965332031,37.92951965332031,37.92951965332031,37.92951965332031,0.0
2013-08-13,38.1438102722168,38.1438102722168,37.500938415527344,37.71522903442383,1093899.0
2013-08-14,37.71522903442383,37.92951965332031,37.39379119873047,37.92951965332031,772848.0
2013-08-15,37.82237243652344,41.25102996826172,37.82237243652344,41.25102996826172,4947697.0
2013-08-18,,,,,
2013-08-19,39.53670120239258,39.75099182128906,39.0009765625,39.42955780029297,1629897.0
2013-08-20,39.42955780029297,40.92959213256836,39.215267181396484,40.50101089477539,2082438.0
2013-08-21,40.286720275878906,40.286720275878906,39.75099182128906,39.96528244018555,746641.0
2013-08-22,39.96528244018555,39.96528244018555,39.10811996459961,39.53670120239258,1413738.0
2013-08-25,39.215267181396484,39.42955780029297,38.67953872680664,39.0009765625,681099.0
2013-08-26,38.67953872680664,38.78668212890625,37.82237243652344,38.25095748901367,1148311.0
2013-08-27,37.71522903442383,37.82237243652344,35.143733978271484,37.179500579833984,2422499.0
2013-08-28,35.7866096496582,37.82237243652344,35.7866096496582,37.500938415527344,1545577.0
2013-08-29,37.82237243652344,38.03666687011719,37.39379119873047,38.03666687011719,899995.0
2013-09-01,38.35810089111328,39.10811996459961,38.35810089111328,39.0009765625,572961.0
2013-09-02,39.42955780029297,39.53670120239258,38.03666687011719,38.25095748901367,2463369.0
2013-09-03,38.35810089111328,38.572391510009766,37.28664779663086,37.71522903442383,868202.0
2013-09-04,37.28664779663086,37.28664779663086,36.00090026855469,36.21519088745117,1234325.0
2013-09-05,36.1080436706543,36.429481506347656,34.393714904785156,35.57231521606445,1962263.0
2013-09-08,36.429481506347656,37.28664779663086,35.57231521606445,35.67946243286133,1220687.0
2013-09-09,35.67946243286133,36.21519088745117,35.036590576171875,36.00090026855469,913355.0
2013-09-10,37.500938415527344,37.60808181762695,37.07235336303711,37.179500579833984,2389310.0
2013-09-11,37.500938415527344,37.71522903442383,37.07235336303711,37.39379119873047,1254095.0
2013-09-12,37.179500579833984,37.28664779663086,36.64377212524414,37.179500579833984,1306020.0
2013-09-15,38.1438102722168,39.53670120239258,38.1438102722168,38.893829345703125,2002962.0
2013-09-16,38.893829345703125,39.215267181396484,38.78668212890625,39.215267181396484,927952.0
2013-09-17,39.215267181396484,39.42955780029297,38.78668212890625,39.0009765625,806489.0
2013-09-18,39.0009765625,39.215267181396484,38.572391510009766,38.67953872680664,620147.0
2013-09-19,39.10811996459961,39.42955780029297,38.78668212890625,39.0009765625,1502206.0
2013-09-24,39.10811996459961,39.42955780029297,39.0009765625,39.215267181396484,647208.0
2013-09-25,39.215267181396484,39.215267181396484,39.215267181396484,39.215267181396484,0.0
2013-09-26,38.893829345703125,39.215267181396484,38.78668212890625,38.893829345703125,936683.0
2013-09-29,38.78668212890625,38.893829345703125,38.465248107910156,38.78668212890625,556698.0
2013-09-30,38.67953872680664,38.78668212890625,38.572391510009766,38.78668212890625,402760.0
2013-10-01,38.67953872680664,40.286720275878906,38.572391510009766,39.85813903808594,2082191.0
2013-10-02,40.1795768737793,42.85821533203125,40.1795768737793,41.67961120605469,2477277.0
2013-10-03,41.78675842285156,42.00104904174805,40.92959213256836,41.25102996826172,799874.0
2013-10-06,41.25102996826172,42.21533966064453,40.715301513671875,42.10819625854492,1388779.0
2013-10-07,41.67961120605469,42.10819625854492,41.25102996826172,41.4653205871582,938480.0
2013-10-08,41.78675842285156,41.78675842285156,40.715301513671875,41.14388656616211,657264.0
2013-10-09,40.82244873046875,41.14388656616211,40.608158111572266,41.14388656616211,431165.0
2013-10-10,40.92959213256836,41.25102996826172,40.82244873046875,40.82244873046875,390914.0
2013-10-13,40.82244873046875,40.82244873046875,40.82244873046875,40.82244873046875,0.0
2013-10-20,41.67961120605469,41.78675842285156,40.92959213256836,41.25102996826172,719971.0
2013-10-21,41.14388656616211,41.57246780395508,41.036739349365234,41.358177185058594,596793.0
2013-10-22,41.4653205871582,42.10819625854492,41.358177185058594,41.78675842285156,875638.0
2013-10-23,41.89390563964844,42.751068115234375,41.57246780395508,42.643924713134766,2030264.0
2013-10-24,42.643924713134766,42.751068115234375,42.21533966064453,42.643924713134766,657801.0
2013-10-27,41.14388656616211,41.14388656616211,39.42955780029297,39.75099182128906,4527062.0
2013-10-28,39.64384841918945,39.75099182128906,38.35810089111328,38.893829345703125,2176814.0
2013-10-29,38.67953872680664,38.78668212890625,38.03666687011719,38.35810089111328,1200749.0
2013-10-30,38.465248107910156,39.96528244018555,38.35810089111328,39.53670120239258,1730648.0
2013-10-31,39.64384841918945,39.96528244018555,39.53670120239258,39.64384841918945,814718.0
2013-11-03,39.53670120239258,39.96528244018555,39.322410583496094,39.42955780029297,543436.0
2013-11-04,39.42955780029297,41.14388656616211,39.322410583496094,41.14388656616211,2172241.0
2013-11-05,41.14388656616211,42.21533966064453,40.92959213256836,42.10819625854492,1875201.0
2013-11-06,42.00104904174805,42.00104904174805,41.036739349365234,41.25102996826172,966811.0
2013-11-07,41.358177185058594,41.4653205871582,40.715301513671875,41.14388656616211,587019.0
2013-11-10,41.14388656616211,41.358177185058594,40.715301513671875,41.036739349365234,621764.0
2013-11-11,40.92959213256836,40.92959213256836,40.07242965698242,40.50101089477539,643598.0
2013-11-12,40.39386749267578,41.67961120605469,40.39386749267578,41.358177185058594,926436.0
2013-11-13,41.25102996826172,41.67961120605469,41.036739349365234,41.25102996826172,875759.0
2013-11-14,41.14388656616211,41.25102996826172,40.715301513671875,40.82244873046875,440818.0
2013-11-17,40.82244873046875,41.14388656616211,40.39386749267578,40.39386749267578,675800.0
2013-11-18,40.39386749267578,41.036739349365234,40.07242965698242,40.82244873046875,935472.0
2013-11-19,40.82244873046875,41.036739349365234,40.608158111572266,40.82244873046875,489616.0
2013-11-20,40.82244873046875,40.92959213256836,40.50101089477539,40.608158111572266,368295.0
2013-11-21,40.50101089477539,40.715301513671875,40.1795768737793,40.39386749267578,466417.0
2013-11-24,40.608158111572266,40.92959213256836,40.608158111572266,40.82244873046875,659194.0
2013-11-25,40.92959213256836,41.14388656616211,40.608158111572266,41.14388656616211,823578.0
2013-11-26,41.036739349365234,41.14388656616211,40.715301513671875,40.92959213256836,584725.0
2013-11-27,40.715301513671875,41.358177185058594,40.715301513671875,41.358177185058594,954694.0
2013-11-28,41.358177185058594,42.21533966064453,41.25102996826172,41.358177185058594,906409.0
2013-12-01,41.4653205871582,42.10819625854492,41.358177185058594,41.67961120605469,642847.0
2013-12-02,41.89390563964844,43.072505950927734,41.57246780395508,42.10819625854492,2034916.0
2013-12-03,42.21533966064453,43.072505950927734,42.00104904174805,42.21533966064453,1478962.0
2013-12-04,42.00104904174805,42.85821533203125,41.89390563964844,42.429630279541016,711870.0
2013-12-05,42.53677749633789,42.53677749633789,41.89390563964844,42.429630279541016,405996.0
2013-12-08,42.10819625854492,42.429630279541016,41.14388656616211,41.67961120605469,969006.0
2013-12-09,41.78675842285156,42.21533966064453,41.036739349365234,42.21533966064453,887286.0
2013-12-10,42.00104904174805,42.429630279541016,41.57246780395508,42.10819625854492,439430.0
2013-12-11,42.10819625854492,42.429630279541016,41.78675842285156,42.429630279541016,760115.0
2013-12-12,42.00104904174805,42.429630279541016,42.00104904174805,42.429630279541016,197000.0
2013-12-15,42.21533966064453,42.751068115234375,42.21533966064453,42.643924713134766,259140.0
2013-12-16,42.53677749633789,45.00112533569336,42.21533966064453,44.25110626220703,1411134.0
2013-12-17,44.572540283203125,45.10826873779297,43.92966842651367,44.786834716796875,1095519.0
2013-12-18,44.786834716796875,45.42970657348633,44.35824966430664,44.35824966430664,1049346.0
2013-12-19,44.572540283203125,44.572540283203125,43.28679656982422,43.5010871887207,524496.0
2013-12-22,43.82252502441406,44.6796875,43.82252502441406,44.03681564331055,589711.0
2013-12-23,44.143959045410156,44.143959045410156,43.5010871887207,44.143959045410156,363972.0
2013-12-24,44.143959045410156,45.32255935668945,44.143959045410156,45.10826873779297,1242284.0
2013-12-25,44.893978118896484,45.10826873779297,44.143959045410156,44.572540283203125,295317.0
2013-12-26,44.465396881103516,45.42970657348633,44.465396881103516,44.465396881103516,603069.0
2013-12-29,44.6796875,45.5368537902832,44.6796875,45.32255935668945,426578.0
2013-12-30,45.42970657348633,45.96543502807617,45.00112533569336,45.75114440917969,533818.0
2013-12-31,45.75114440917969,46.39401626586914,45.75114440917969,45.8582878112793,890947.0
2014-01-01,45.8582878112793,46.501163482666016,45.8582878112793,46.28687286376953,735749.0
2014-01-02,46.28687286376953,46.39401626586914,45.75114440917969,45.8582878112793,427322.0
2014-01-05,46.179725646972656,46.39401626586914,45.8582878112793,45.96543502807617,346969.0
2014-01-06,45.96543502807617,45.96543502807617,45.32255935668945,45.64399719238281,448285.0
2014-01-07,45.42970657348633,45.96543502807617,45.42970657348633,45.8582878112793,358433.0
2014-01-08,46.07257843017578,46.7154541015625,45.5368537902832,46.7154541015625,883963.0
2014-01-09,46.7154541015625,47.8940544128418,46.7154541015625,47.251182556152344,1095934.0
2014-01-12,47.251182556152344,47.57261657714844,46.7154541015625,47.14403533935547,275914.0
2014-01-13,47.14403533935547,47.14403533935547,46.07257843017578,46.179725646972656,339052.0
2014-01-14,46.179725646972656,46.179725646972656,46.179725646972656,46.179725646972656,0.0
2014-01-15,45.96543502807617,46.608306884765625,45.96543502807617,46.28687286376953,444302.0
2014-01-16,46.28687286376953,46.608306884765625,45.42970657348633,45.42970657348633,388646.0
2014-01-19,45.8582878112793,45.8582878112793,45.32255935668945,45.42970657348633,459160.0
2014-01-20,45.75114440917969,46.7154541015625,45.5368537902832,46.07257843017578,350684.0
2014-01-21,46.7154541015625,47.8940544128418,46.179725646972656,47.57261657714844,1784472.0
2014-01-22,47.35832595825195,48.215492248535156,47.14403533935547,47.78690719604492,583692.0
2014-01-23,47.57261657714844,48.00120162963867,46.929744720458984,47.14403533935547,407907.0
2014-01-26,46.39401626586914,46.7154541015625,45.8582878112793,46.7154541015625,522809.0
2014-01-27,46.501163482666016,46.82259750366211,45.8582878112793,45.8582878112793,651669.0
2014-01-28,45.64399719238281,46.28687286376953,45.00112533569336,45.5368537902832,901596.0
2014-01-29,45.8582878112793,46.07257843017578,45.75114440917969,45.75114440917969,264103.0
2014-01-30,45.75114440917969,45.8582878112793,45.42970657348633,45.8582878112793,774899.0
2014-02-02,45.96543502807617,48.00120162963867,45.96543502807617,47.14403533935547,1438867.0
2014-02-03,48.00120162963867,48.751216888427734,47.35832595825195,48.53692626953125,1772344.0
2014-02-04,48.215492248535156,48.644073486328125,47.8940544128418,48.42978286743164,1055111.0
2014-02-05,48.644073486328125,49.50123596191406,48.644073486328125,49.50123596191406,1016479.0
2014-02-06,49.50123596191406,51.2155647277832,49.28694534301758,51.2155647277832,1948436.0
2014-02-09,51.42985534667969,53.14418411254883,51.108421325683594,51.108421325683594,1545477.0
2014-02-10,51.108421325683594,51.75129318237305,50.67983627319336,51.42985534667969,630527.0
2014-02-11,51.42985534667969,54.215641021728516,51.32271194458008,53.14418411254883,1283989.0
2014-02-12,53.46562194824219,54.75136947631836,53.35847473144531,54.10849380493164,1302009.0
2014-02-13,54.644222259521484,55.07280349731445,54.215641021728516,54.644222259521484,897463.0
2014-02-16,54.75136947631836,54.75136947631836,53.2513313293457,53.35847473144531,535645.0
2014-02-17,53.78705978393555,53.78705978393555,52.28702163696289,52.822750091552734,984518.0
2014-02-18,52.822750091552734,53.67991256713867,52.822750091552734,52.929893493652344,809189.0
2014-02-19,53.14418411254883,53.46562194824219,52.71560287475586,52.929893493652344,526806.0
2014-02-20,53.35847473144531,53.67991256713867,53.03704071044922,53.5727653503418,949990.0
2014-02-23,53.78705978393555,54.85851287841797,53.5727653503418,54.75136947631836,749562.0
2014-02-24,54.75136947631836,55.28709411621094,54.537078857421875,55.17995071411133,458565.0
2014-02-25,55.28709411621094,55.28709411621094,54.00135040283203,54.75136947631836,462135.0
2014-02-26,54.429931640625,54.537078857421875,53.78705978393555,54.10849380493164,540755.0
2014-02-27,54.00135040283203,54.215641021728516,53.67991256713867,54.10849380493164,429089.0
2014-03-02,54.10849380493164,54.215641021728516,53.46562194824219,53.46562194824219,563394.0
2014-03-03,53.14418411254883,54.00135040283203,52.28702163696289,53.14418411254883,756576.0
2014-03-04,53.14418411254883,54.322784423828125,52.60845947265625,54.322784423828125,726754.0
2014-03-05,54.322784423828125,54.429931640625,53.14418411254883,53.5727653503418,341477.0
2014-03-06,53.14418411254883,54.85851287841797,53.14418411254883,54.644222259521484,425470.0
2014-03-09,55.28709411621094,55.82282257080078,54.00135040283203,55.07280349731445,1555237.0
2014-03-10,54.85851287841797,54.85851287841797,54.215641021728516,54.429931640625,584462.0
2014-03-11,54.322784423828125,55.71567916870117,54.322784423828125,55.07280349731445,796223.0
2014-03-12,54.965660095214844,54.965660095214844,54.00135040283203,54.10849380493164,577410.0
2014-03-13,54.10849380493164,54.10849380493164,54.10849380493164,54.10849380493164,0.0
2014-03-16,54.322784423828125,54.75136947631836,54.322784423828125,54.537078857421875,300397.0
2014-03-17,54.537078857421875,56.57284164428711,54.537078857421875,56.14426040649414,859557.0
2014-03-18,55.929969787597656,59.57291793823242,55.929969787597656,59.25148010253906,1616394.0
2014-03-19,59.57291793823242,60.9658088684082,59.46577072143555,60.75151824951172,1490143.0
2014-03-20,60.75151824951172,60.858665466308594,59.25148010253906,60.00149917602539,661670.0
2014-03-23,59.86756896972656,65.09091186523438,59.197906494140625,62.1444091796875,961464.0
2014-03-24,63.349796295166016,63.48373031616211,61.60868453979492,62.01047897338867,774473.0
2014-03-25,62.01047897338867,62.948001861572266,61.60868453979492,62.81407165527344,684709.0
2014-03-26,62.81407165527344,62.81407165527344,62.01047897338867,62.41227340698242,277868.0
2014-03-27,62.1444091796875,62.1444091796875,61.47475051879883,61.47475051879883,494204.0
2014-03-30,61.47475051879883,61.87654495239258,60.00149917602539,60.00149917602539,660331.0
2014-03-31,60.67115783691406,61.3408203125,59.197906494140625,61.07295608520508,827741.0
2014-04-01,61.07295608520508,61.60868453979492,60.00149917602539,61.60868453979492,800128.0
2014-04-02,61.47475051879883,67.7695541381836,61.47475051879883,67.7695541381836,1895280.0
2014-04-03,72.32323455810547,73.26075744628906,68.70707702636719,69.51066589355469,2966846.0
2014-04-06,69.3767318725586,69.3767318725586,66.96595764160156,67.23382568359375,957488.0
2014-04-07,67.36775207519531,67.7695541381836,65.89450073242188,66.96595764160156,1329132.0
2014-04-08,67.09989166259766,67.23382568359375,66.02843475341797,66.6980972290039,622375.0
2014-04-09,66.43022918701172,70.04639434814453,66.43022918701172,68.03741455078125,1961864.0
2014-04-10,68.5731430053711,69.91246032714844,68.30528259277344,69.3767318725586,1375721.0
2014-04-13,68.30528259277344,69.10887145996094,67.90348052978516,68.439208984375,553053.0
2014-04-14,67.6356201171875,68.439208984375,66.96595764160156,67.5016860961914,429990.0
2014-04-15,67.5016860961914,68.17134857177734,66.56416320800781,66.96595764160156,500954.0
2014-04-16,67.09989166259766,67.23382568359375,66.56416320800781,67.09989166259766,669627.0
2014-04-17,67.36775207519531,68.439208984375,66.56416320800781,68.03741455078125,761132.0
2014-04-20,69.3767318725586,69.64459991455078,68.5731430053711,68.70707702636719,869312.0
2014-04-21,68.70707702636719,68.70707702636719,67.7695541381836,67.7695541381836,556947.0
2014-04-22,68.30528259277344,68.5731430053711,67.36775207519531,67.5016860961914,367283.0
2014-04-23,67.90348052978516,67.90348052978516,66.29630279541016,66.43022918701172,1196699.0
2014-04-24,66.43022918701172,66.43022918701172,64.28732299804688,65.49270629882812,1404915.0
2014-04-27,65.62664031982422,66.56416320800781,64.82305145263672,65.62664031982422,399514.0
2014-04-28,66.02843475341797,66.16236877441406,64.28732299804688,65.09091186523438,1018935.0
2014-04-29,65.09091186523438,66.16236877441406,64.55518341064453,65.76057434082031,751516.0
2014-04-30,66.16236877441406,67.90348052978516,66.02843475341797,67.90348052978516,1024343.0
2014-05-01,67.6356201171875,68.70707702636719,66.83202362060547,67.5016860961914,961075.0
2014-05-04,67.5016860961914,68.03741455078125,67.09989166259766,67.5016860961914,587912.0
2014-05-05,67.36775207519531,68.5731430053711,66.96595764160156,68.5731430053711,553243.0
2014-05-06,68.30528259277344,68.70707702636719,67.5016860961914,67.6356201171875,557606.0
2014-05-07,68.03741455078125,68.84100341796875,66.96595764160156,67.5016860961914,2044656.0
2014-05-08,67.7695541381836,67.90348052978516,67.36775207519531,67.7695541381836,513079.0
2014-05-11,67.90348052978516,68.439208984375,67.7695541381836,68.03741455078125,593389.0
2014-05-12,67.90348052978516,68.439208984375,67.5016860961914,68.03741455078125,620974.0
2014-05-13,68.03741455078125,69.64459991455078,67.90348052978516,69.64459991455078,987714.0
2014-05-14,69.64459991455078,73.1268310546875,69.3767318725586,72.85896301269531,1905869.0
2014-05-15,73.39469146728516,74.60008239746094,72.05537414550781,73.930419921875,1236471.0
2014-05-18,73.39469146728516,73.7964859008789,72.45716857910156,73.39469146728516,563373.0
2014-05-19,73.66255187988281,73.66255187988281,71.25177764892578,71.78750610351562,1068576.0
2014-05-20,71.25177764892578,72.59110260009766,70.44818878173828,70.44818878173828,775828.0
2014-05-21,70.18032836914062,70.71604919433594,69.10887145996094,70.04639434814453,695670.0
2014-05-22,70.58212280273438,70.58212280273438,66.96595764160156,68.70707702636719,998126.0
2014-05-25,68.5731430053711,71.11785125732422,66.96595764160156,69.51066589355469,499815.0
2014-05-26,69.64459991455078,70.44818878173828,69.10887145996094,69.3767318725586,501840.0
2014-05-27,69.91246032714844,69.91246032714844,68.17134857177734,68.30528259277344,724687.0
2014-05-28,69.51066589355469,70.71604919433594,68.97493743896484,69.24280548095703,1304373.0
2014-05-29,69.51066589355469,70.71604919433594,69.24280548095703,70.44818878173828,1095823.0
2014-06-01,70.58212280273438,71.11785125732422,69.91246032714844,70.58212280273438,422033.0
2014-06-02,70.44818878173828,70.58212280273438,69.24280548095703,70.18032836914062,385961.0
2014-06-03,70.18032836914062,70.18032836914062,69.24280548095703,69.77852630615234,501202.0
2014-06-04,69.91246032714844,69.91246032714844,68.5731430053711,69.51066589355469,399755.0
2014-06-05,69.10887145996094,69.77852630615234,68.84100341796875,69.3767318725586,799856.0
2014-06-08,69.10887145996094,71.25177764892578,66.96595764160156,70.44818878173828,1054410.0
2014-06-09,70.58212280273438,70.71604919433594,69.3767318725586,70.04639434814453,606539.0
2014-06-10,70.58212280273438,74.46614837646484,69.91246032714844,72.59110260009766,2237676.0
2014-06-11,73.52862548828125,73.52862548828125,70.98391723632812,71.25177764892578,904205.0
2014-06-12,71.11785125732422,71.78750610351562,70.44818878173828,71.25177764892578,566065.0
2014-06-15,70.18032836914062,71.25177764892578,69.10887145996094,70.18032836914062,800944.0
2014-06-16,70.18032836914062,70.71604919433594,69.10887145996094,69.51066589355469,1103928.0
2014-06-17,69.3767318725586,69.91246032714844,67.7695541381836,68.70707702636719,1504508.0
2014-06-18,68.84100341796875,69.64459991455078,68.30528259277344,69.51066589355469,976126.0
2014-06-19,69.10887145996094,69.3767318725586,68.5731430053711,68.5731430053711,519172.0
2014-06-22,69.10887145996094,69.3767318725586,68.30528259277344,69.10887145996094,785548.0
2014-06-23,68.439208984375,68.70707702636719,65.49270629882812,66.96595764160156,783368.0
2014-06-24,67.23382568359375,67.23382568359375,64.82305145263672,66.16236877441406,1577221.0
2014-06-25,66.29630279541016,66.6980972290039,64.95697784423828,65.35877227783203,1403377.0
2014-06-26,65.49270629882812,65.76057434082031,62.680137634277344,63.21586608886719,1672237.0
2014-06-29,62.41227340698242,62.948001861572266,60.939022064208984,61.60868453979492,798041.0
2014-06-30,61.74261474609375,64.55518341064453,61.3408203125,64.42124938964844,1050526.0
2014-07-01,64.82305145263672,66.29630279541016,64.15338897705078,66.02843475341797,770161.0
2014-07-02,66.16236877441406,68.5731430053711,65.49270629882812,67.36775207519531,793890.0
2014-07-03,67.90348052978516,67.90348052978516,66.43022918701172,66.56416320800781,469574.0
2014-07-06,66.56416320800781,67.36775207519531,65.89450073242188,66.6980972290039,223884.0
2014-07-07,66.43022918701172,67.5016860961914,66.02843475341797,66.96595764160156,304064.0
2014-07-08,67.23382568359375,67.7695541381836,66.96595764160156,67.09989166259766,316991.0
2014-07-09,67.36775207519531,67.5016860961914,66.96595764160156,67.09989166259766,316494.0
2014-07-10,67.5016860961914,67.90348052978516,66.6980972290039,67.5016860961914,462779.0
2014-07-13,67.6356201171875,67.7695541381836,67.23382568359375,67.36775207519531,207760.0
2014-07-14,67.36775207519531,68.03741455078125,66.96595764160156,67.6356201171875,463847.0
2014-07-15,67.7695541381836,69.10887145996094,67.7695541381836,69.10887145996094,659978.0
2014-07-16,69.10887145996094,69.51066589355469,68.439208984375,69.10887145996094,291674.0
2014-07-17,68.84100341796875,70.44818878173828,68.70707702636719,70.31425476074219,746317.0
2014-07-20,70.71604919433594,70.71604919433594,68.84100341796875,68.97493743896484,511621.0
2014-07-21,68.84100341796875,69.91246032714844,68.30528259277344,69.91246032714844,304494.0
2014-07-22,70.31425476074219,72.45716857910156,69.64459991455078,69.64459991455078,1559562.0
2014-07-23,70.44818878173828,71.51964569091797,69.64459991455078,70.18032836914062,761631.0
2014-07-24,70.44818878173828,70.84998321533203,69.91246032714844,70.71604919433594,520240.0
2014-08-03,70.58212280273438,72.32323455810547,69.91246032714844,72.18930053710938,945698.0
2014-08-04,72.05537414550781,73.26075744628906,71.92144012451172,72.72502899169922,748772.0
2014-08-05,73.39469146728516,73.39469146728516,71.78750610351562,71.92144012451172,340469.0
2014-08-06,72.18930053710938,72.32323455810547,71.38571166992188,72.05537414550781,332163.0
2014-08-07,72.32323455810547,72.85896301269531,71.38571166992188,71.38571166992188,1187138.0
2014-08-10,71.51964569091797,71.78750610351562,70.58212280273438,70.84998321533203,728668.0
2014-08-11,70.98391723632812,71.78750610351562,70.71604919433594,71.25177764892578,522190.0
2014-08-12,71.38571166992188,71.51964569091797,70.71604919433594,71.11785125732422,214543.0
2014-08-13,70.98391723632812,71.51964569091797,70.58212280273438,70.98391723632812,653395.0
2014-08-14,71.11785125732422,71.92144012451172,70.58212280273438,71.51964569091797,683748.0
2014-08-17,71.78750610351562,71.78750610351562,70.98391723632812,71.11785125732422,575195.0
2014-08-18,70.18032836914062,70.71604919433594,69.51066589355469,69.91246032714844,601755.0
2014-08-19,70.18032836914062,70.18032836914062,69.24280548095703,69.3767318725586,266753.0
2014-08-20,69.3767318725586,69.51066589355469,69.10887145996094,69.10887145996094,575561.0
2014-08-21,68.97493743896484,69.3767318725586,68.97493743896484,68.97493743896484,311094.0
2014-08-24,69.51066589355469,69.91246032714844,68.97493743896484,69.24280548095703,576149.0
2014-08-25,69.51066589355469,69.51066589355469,68.03741455078125,68.30528259277344,713377.0
2014-08-26,68.5731430053711,68.5731430053711,67.6356201171875,68.17134857177734,418384.0
2014-08-27,68.439208984375,68.84100341796875,68.17134857177734,68.439208984375,442458.0
2014-08-28,68.5731430053711,68.5731430053711,67.7695541381836,68.03741455078125,552700.0
2014-08-31,68.03741455078125,68.5731430053711,67.5016860961914,68.439208984375,338761.0
2014-09-01,68.17134857177734,70.18032836914062,68.17134857177734,70.18032836914062,981102.0
2014-09-02,70.18032836914062,70.98391723632812,69.91246032714844,70.71604919433594,1422976.0
2014-09-03,70.71604919433594,71.25177764892578,70.58212280273438,70.58212280273438,544588.0
2014-09-04,70.71604919433594,70.84998321533203,70.18032836914062,70.58212280273438,611413.0
2014-09-07,70.31425476074219,70.98391723632812,70.04639434814453,70.98391723632812,594059.0
2014-09-08,70.84998321533203,71.11785125732422,70.71604919433594,70.84998321533203,347163.0
2014-09-09,70.84998321533203,71.25177764892578,70.84998321533203,71.25177764892578,225594.0
2014-09-10,71.25177764892578,71.65357971191406,70.84998321533203,71.65357971191406,462649.0
2014-09-11,71.51964569091797,72.05537414550781,71.38571166992188,71.78750610351562,551750.0
2014-09-14,71.92144012451172,75.00187683105469,71.78750610351562,74.8679428100586,1588342.0
2014-09-15,74.60008239746094,78.21623992919922,74.33221435546875,75.93939971923828,2044820.0
2014-09-16,75.6715316772461,76.87692260742188,75.53760528564453,76.20726013183594,762312.0
2014-09-17,76.47512817382812,78.08230590820312,76.07333374023438,77.01085662841797,819227.0
2014-09-18,77.41265106201172,77.81444549560547,76.07333374023438,76.07333374023438,395284.0
2014-09-21,76.07333374023438,78.48410034179688,76.07333374023438,78.35017395019531,772521.0
2014-09-22,77.94837951660156,78.21623992919922,76.20726013183594,78.21623992919922,601088.0
2014-09-24,77.54657745361328,78.61803436279297,73.930419921875,75.6715316772461,711523.0
2014-09-25,76.47512817382812,76.60905456542969,74.19828033447266,75.80546569824219,419812.0
2014-09-28,75.6715316772461,75.6715316772461,73.930419921875,75.53760528564453,492462.0
2014-09-29,75.6715316772461,76.07333374023438,75.40367126464844,75.93939971923828,250771.0
2014-09-30,75.6715316772461,77.41265106201172,75.6715316772461,77.27871704101562,314867.0
2014-10-01,77.14478302001953,77.68051147460938,76.60905456542969,76.87692260742188,229136.0
2014-10-02,76.60905456542969,77.27871704101562,76.07333374023438,76.87692260742188,229004.0
2014-10-12,74.7340087890625,75.00187683105469,72.32323455810547,72.32323455810547,959224.0
2014-10-13,71.78750610351562,74.46614837646484,70.31425476074219,74.46614837646484,986628.0
2014-10-14,73.7964859008789,74.19828033447266,71.78750610351562,74.19828033447266,664981.0
2014-10-15,73.39469146728516,73.39469146728516,71.25177764892578,71.25177764892578,667197.0
2014-10-16,70.18032836914062,71.25177764892578,66.96595764160156,70.71604919433594,1146715.0
2014-10-19,72.9928970336914,73.1268310546875,71.25177764892578,72.05537414550781,367744.0
2014-10-20,72.32323455810547,72.85896301269531,71.38571166992188,72.59110260009766,189633.0
2014-10-21,72.85896301269531,75.00187683105469,72.85896301269531,74.60008239746094,424874.0
2014-10-22,74.46614837646484,77.14478302001953,74.33221435546875,76.74298858642578,738817.0
2014-10-23,75.40367126464844,75.93939971923828,74.0643539428711,75.6715316772461,932964.0
2014-10-26,75.26973724365234,75.6715316772461,74.46614837646484,74.60008239746094,461098.0
2014-10-27,74.46614837646484,74.8679428100586,72.9928970336914,72.9928970336914,588728.0
2014-10-28,72.85896301269531,72.85896301269531,70.71604919433594,71.78750610351562,358951.0
2014-10-29,72.59110260009766,72.9928970336914,72.32323455810547,72.72502899169922,389240.0
2014-10-30,71.11785125732422,73.26075744628906,71.11785125732422,73.26075744628906,308798.0
2014-11-02,73.7964859008789,74.33221435546875,73.1268310546875,73.26075744628906,321474.0
2014-11-03,73.7964859008789,73.930419921875,73.1268310546875,73.66255187988281,286946.0
2014-11-04,73.1268310546875,73.26075744628906,70.84998321533203,72.72502899169922,431323.0
2014-11-05,72.18930053710938,72.18930053710938,68.5731430053711,71.25177764892578,629161.0
2014-11-06,71.51964569091797,72.59110260009766,70.71604919433594,72.59110260009766,316948.0
2014-11-09,71.92144012451172,73.39469146728516,71.25177764892578,73.26075744628906,296034.0
2014-11-10,73.1268310546875,75.26973724365234,73.1268310546875,73.930419921875,320017.0
2014-11-11,73.39469146728516,74.8679428100586,73.39469146728516,74.46614837646484,600258.0
2014-11-12,73.930419921875,74.7340087890625,73.930419921875,74.46614837646484,425034.0
2014-11-13,74.46614837646484,74.46614837646484,73.1268310546875,73.39469146728516,254276.0
2014-11-16,72.32323455810547,72.59110260009766,71.11785125732422,71.11785125732422,527659.0
2014-11-17,71.11785125732422,72.18930053710938,67.5016860961914,70.18032836914062,568214.0
2014-11-18,69.64459991455078,69.91246032714844,68.5731430053711,69.10887145996094,430765.0
2014-11-19,69.3767318725586,69.91246032714844,68.439208984375,68.70707702636719,506038.0
2014-11-20,68.30528259277344,69.3767318725586,67.7695541381836,67.7695541381836,501256.0
2014-11-23,69.24280548095703,70.71604919433594,68.84100341796875,69.91246032714844,280603.0
2014-11-24,70.04639434814453,70.18032836914062,68.84100341796875,69.10887145996094,140427.0
2014-11-25,68.97493743896484,68.97493743896484,67.23382568359375,67.6356201171875,284864.0
2014-11-26,66.43022918701172,66.43022918701172,63.21586608886719,65.89450073242188,730540.0
2014-11-27,64.01945495605469,65.09091186523438,62.1444091796875,62.680137634277344,704425.0
2014-11-30,57.32286071777344,58.9300422668457,56.653202056884766,57.59072494506836,1671289.0
2014-12-01,57.59072494506836,60.00149917602539,55.983543395996094,59.73363494873047,751551.0
2014-12-02,61.60868453979492,62.948001861572266,61.3408203125,61.87654495239258,685915.0
2014-12-03,61.60868453979492,63.21586608886719,60.537227630615234,62.81407165527344,463087.0
2014-12-04,62.948001861572266,63.75159454345703,62.81407165527344,63.21586608886719,432148.0
2014-12-07,61.87654495239258,66.6980972290039,61.60868453979492,65.89450073242188,738276.0
2014-12-08,65.35877227783203,66.56416320800781,64.01945495605469,64.15338897705078,333432.0
2014-12-09,62.01047897338867,62.680137634277344,59.73363494873047,62.1444091796875,855331.0
2014-12-10,62.1444091796875,63.08193588256836,60.537227630615234,61.60868453979492,334653.0
2014-12-11,58.1264533996582,58.9300422668457,55.849609375,56.385337829589844,5341167.0
2014-12-14,51.42985534667969,54.10849380493164,51.42985534667969,51.56378936767578,1897913.0
2014-12-15,52.903106689453125,54.10849380493164,47.67976379394531,49.019081115722656,1017479.0
2014-12-16,47.41189956665039,47.41189956665039,43.795738220214844,45.26898956298828,1801194.0
2014-12-17,46.07257843017578,49.82267379760742,44.867191314697266,49.82267379760742,697867.0
2014-12-18,54.644222259521484,54.77815628051758,54.644222259521484,54.77815628051758,555724.0
2014-12-21,60.13542938232422,60.13542938232422,57.72465515136719,60.13542938232422,2136977.0
2014-12-22,60.26936340332031,65.22484588623047,60.13542938232422,63.349796295166016,1719500.0
2014-12-23,63.21586608886719,64.15338897705078,62.278343200683594,62.680137634277344,695773.0
2014-12-24,62.948001861572266,63.88552474975586,62.81407165527344,62.81407165527344,1069541.0
2014-12-25,62.948001861572266,64.82305145263672,62.1444091796875,64.82305145263672,954819.0
2014-12-28,65.09091186523438,68.5731430053711,64.55518341064453,68.439208984375,1291704.0
2014-12-29,68.97493743896484,70.71604919433594,67.6356201171875,69.51066589355469,1347850.0
2014-12-30,66.96595764160156,66.96595764160156,64.28732299804688,65.62664031982422,935101.0
2014-12-31,65.89450073242188,67.7695541381836,59.33184051513672,63.75159454345703,1419127.0
2015-01-01,65.22484588623047,66.29630279541016,63.48373031616211,64.01945495605469,587964.0
2015-01-04,63.08193588256836,63.61766052246094,62.278343200683594,62.81407165527344,418908.0
2015-01-05,62.278343200683594,62.278343200683594,60.537227630615234,60.537227630615234,375694.0
2015-01-06,57.32286071777344,60.00149917602539,56.385337829589844,59.86756896972656,636444.0
2015-01-07,59.86756896972656,63.349796295166016,58.52824783325195,61.60868453979492,1027557.0
2015-01-08,63.61766052246094,64.28732299804688,63.21586608886719,63.75159454345703,498303.0
2015-01-11,63.75159454345703,66.96595764160156,63.21586608886719,65.89450073242188,391333.0
2015-01-12,66.96595764160156,66.96595764160156,65.35877227783203,65.62664031982422,401061.0
2015-01-13,62.948001861572266,65.35877227783203,62.948001861572266,64.28732299804688,827000.0
2015-01-14,66.96595764160156,68.70707702636719,66.56416320800781,66.56416320800781,1293287.0
2015-01-15,66.96595764160156,67.6356201171875,65.35877227783203,66.02843475341797,476419.0
2015-01-18,66.56416320800781,70.31425476074219,66.43022918701172,69.10887145996094,809844.0
2015-01-19,68.70707702636719,70.31425476074219,68.5731430053711,69.64459991455078,523250.0
2015-01-20,69.3767318725586,70.18032836914062,68.03741455078125,69.91246032714844,544591.0
2015-01-21,69.77852630615234,70.84998321533203,69.10887145996094,69.10887145996094,353980.0
2015-01-22,68.5731430053711,70.18032836914062,68.5731430053711,69.10887145996094,227899.0
2015-01-26,70.31425476074219,70.44818878173828,69.10887145996094,69.64459991455078,258424.0
2015-01-27,69.64459991455078,70.58212280273438,69.51066589355469,70.44818878173828,529388.0
2015-01-28,71.92144012451172,72.85896301269531,70.71604919433594,72.45716857910156,724702.0
2015-01-29,72.32323455810547,74.8679428100586,71.78750610351562,73.930419921875,700749.0
2015-02-01,77.94837951660156,79.55555725097656,76.60905456542969,77.14478302001953,826923.0
2015-02-02,77.68051147460938,77.68051147460938,75.6715316772461,76.60905456542969,470720.0
2015-02-03,76.07333374023438,77.54657745361328,76.07333374023438,76.74298858642578,564363.0
2015-02-04,77.14478302001953,77.41265106201172,76.07333374023438,76.07333374023438,455109.0
2015-02-05,75.53760528564453,75.53760528564453,69.64459991455078,71.51964569091797,1713364.0
2015-02-08,72.32323455810547,73.1268310546875,71.65357971191406,71.65357971191406,765198.0
2015-02-09,71.78750610351562,72.05537414550781,70.04639434814453,71.65357971191406,936990.0
2015-02-10,71.38571166992188,71.65357971191406,69.64459991455078,70.31425476074219,570375.0
2015-02-11,69.91246032714844,70.44818878173828,68.5731430053711,69.64459991455078,637237.0
2015-02-12,69.3767318725586,72.32323455810547,69.3767318725586,71.25177764892578,455968.0
2015-02-15,72.18930053710938,72.85896301269531,72.18930053710938,72.59110260009766,696938.0
2015-02-16,72.85896301269531,73.1268310546875,72.05537414550781,72.18930053710938,361834.0
2015-02-17,72.32323455810547,72.59110260009766,69.77852630615234,71.25177764892578,290354.0
2015-02-18,70.18032836914062,73.930419921875,70.18032836914062,73.39469146728516,1368239.0
2015-02-19,73.39469146728516,74.0643539428711,71.78750610351562,72.59110260009766,1012430.0
2015-02-22,72.85896301269531,73.39469146728516,71.25177764892578,71.51964569091797,724875.0
2015-02-23,71.51964569091797,72.32323455810547,71.25177764892578,71.78750610351562,12359437.0
2015-02-24,72.78362274169922,71.76956176757812,73.19781494140625,71.23397064208984,987873.0
2015-02-25,70.82691955566406,73.19781494140625,73.19781494140625,70.51984405517578,831853.0
2015-02-26,70.87690734863281,71.59102630615234,71.59102630615234,70.51984405517578,389313.0
2015-03-01,72.75505065917969,72.3051528930664,73.01927947998047,71.59102630615234,975553.0
2015-03-02,72.73362731933594,73.01927947998047,73.3763427734375,72.3051528930664,739870.0
2015-03-03,72.54081726074219,72.84075164794922,73.19781494140625,72.3051528930664,924658.0
2015-03-04,74.91885375976562,72.84075164794922,75.3401870727539,72.48368835449219,1629370.0
2015-03-05,75.35713958740234,76.96428680419922,75.0,76.02143096923828,1339272.0
2015-03-08,78.92857360839844,78.92857360839844,76.42857360839844,76.78571319580078,1346485.0
2015-03-09,78.92857360839844,78.92857360839844,76.42857360839844,76.78571319580078,1346485.0
2015-03-10,76.25,78.03571319580078,76.07142639160156,78.03571319580078,569630.0
2015-03-11,77.67857360839844,77.85713958740234,76.07142639160156,77.32142639160156,882435.0
2015-03-12,77.14286041259766,77.85713958740234,77.14286041259766,77.5,770355.0
2015-03-15,79.82142639160156,81.07142639160156,77.85713958740234,77.85713958740234,1989491.0
2015-03-16,78.03571319580078,78.03571319580078,75.71428680419922,76.60713958740234,1034266.0
2015-03-17,76.60713958740234,76.78571319580078,74.82142639160156,75.89286041259766,1100537.0
2015-03-18,75.35713958740234,75.35713958740234,71.60713958740234,73.92857360839844,1394691.0
2015-03-19,75.35713958740234,75.35713958740234,72.5,73.39286041259766,1464230.0
2015-03-22,73.57142639160156,75.35713958740234,72.5,75.17857360839844,1044001.0
2015-03-23,75.0,75.0,72.5,72.85713958740234,907501.0
2015-03-24,73.39286041259766,74.28571319580078,72.85713958740234,73.75,606044.0
2015-03-25,73.21428680419922,73.21428680419922,70.0,70.17857360839844,1214742.0
2015-03-26,65.71428680419922,74.46428680419922,64.64286041259766,72.5,1902220.0
2015-03-29,73.92857360839844,75.35713958740234,73.39286041259766,74.46428680419922,1001261.0
2015-03-30,74.10713958740234,74.46428680419922,72.14286041259766,72.67857360839844,509248.0
2015-03-31,72.67857360839844,72.67857360839844,70.71428680419922,72.14286041259766,749568.0
2015-04-01,72.14286041259766,72.67857360839844,70.89286041259766,71.60713958740234,576622.0
2015-04-02,71.96428680419922,72.32142639160156,68.75,70.17857360839844,593996.0
2015-04-05,70.53571319580078,70.53571319580078,68.21428680419922,68.92857360839844,420509.0
2015-04-06,68.92857360839844,72.14286041259766,68.92857360839844,70.89286041259766,770805.0
2015-04-07,71.42857360839844,73.21428680419922,71.42857360839844,72.67857360839844,532795.0
2015-04-08,73.03571319580078,75.71428680419922,72.85713958740234,74.82142639160156,855876.0
2015-04-09,74.28571319580078,75.35713958740234,74.28571319580078,75.17857360839844,905485.0
2015-04-12,75.17857360839844,75.71428680419922,73.39286041259766,73.39286041259766,636175.0
2015-04-13,73.03571319580078,75.0,73.03571319580078,74.10713958740234,419994.0
2015-04-14,74.10713958740234,74.46428680419922,74.10713958740234,74.28571319580078,468174.0
2015-04-15,74.28571319580078,75.35713958740234,74.28571319580078,74.82142639160156,628587.0
2015-04-16,75.17857360839844,77.67857360839844,74.82142639160156,77.14286041259766,1532329.0
2015-04-19,79.28571319580078,81.78571319580078,78.57142639160156,80.17857360839844,2387095.0
2015-04-20,80.17857360839844,81.60713958740234,79.28571319580078,80.0,2270933.0
2015-04-21,79.82142639160156,80.35713958740234,77.85713958740234,80.35713958740234,1268790.0
2015-04-22,81.42857360839844,81.42857360839844,79.28571319580078,79.28571319580078,1007738.0
2015-04-23,78.92857360839844,79.64286041259766,78.21428680419922,78.92857360839844,359709.0
2015-04-26,78.92857360839844,79.64286041259766,78.57142639160156,78.77857208251953,614299.0
2015-04-27,78.75,78.92857360839844,77.67857360839844,77.81428527832031,654431.0
2015-04-28,77.32142639160156,78.75,77.32142639160156,78.20714569091797,559382.0
2015-04-29,78.75,79.28571319580078,77.85713958740234,78.05714416503906,632329.0
2015-04-30,78.39286041259766,78.92857360839844,77.67857360839844,77.87142944335938,778306.0
2015-05-03,77.67857360839844,78.57142639160156,75.0,75.94999694824219,511082.0
2015-05-04,76.78571319580078,76.78571319580078,75.53571319580078,76.62142944335938,515831.0
2015-05-05,76.78571319580078,76.96428680419922,76.07142639160156,76.17857360839844,293785.0
2015-05-06,76.07142639160156,77.67857360839844,76.07142639160156,76.87857055664062,278674.0
2015-05-07,76.42857360839844,76.42857360839844,73.75,74.97142791748047,1146089.0
2015-05-10,75.71428680419922,76.07142639160156,74.64286041259766,75.92142486572266,369355.0
2015-05-11,75.53571319580078,76.60713958740234,75.0,75.57856750488281,563593.0
2015-05-12,75.53571319580078,76.42857360839844,75.0,75.09285736083984,438936.0
2015-05-13,75.71428680419922,75.89286041259766,75.0,75.80714416503906,312324.0
2015-05-14,75.53571319580078,77.85713958740234,75.53571319580078,76.97142791748047,1128064.0
2015-05-17,77.14286041259766,79.46428680419922,77.14286041259766,77.82856750488281,1708770.0
2015-05-18,77.67857360839844,78.03571319580078,77.14286041259766,77.59285736083984,556274.0
2015-05-19,77.5,78.75,77.32142639160156,78.57856750488281,565678.0
2015-05-20,78.92857360839844,78.92857360839844,77.14286041259766,77.45714569091797,464156.0
2015-05-21,77.85713958740234,78.92857360839844,77.5,78.25,510259.0
2015-05-24,77.85713958740234,78.39286041259766,77.5,77.79285430908203,371485.0
2015-05-25,77.32142639160156,78.03571319580078,77.32142639160156,77.77857208251953,205536.0
2015-05-26,77.5,78.39286041259766,77.32142639160156,77.47856903076172,405655.0
2015-05-27,77.5,77.5,76.60713958740234,77.07856750488281,371147.0
2015-05-28,77.14286041259766,77.14286041259766,75.0,76.6500015258789,597375.0
2015-05-31,76.25,76.78571319580078,75.35713958740234,75.57856750488281,515166.0
2015-06-01,75.17857360839844,76.42857360839844,75.17857360839844,75.8499984741211,320768.0
2015-06-02,76.42857360839844,76.42857360839844,75.53571319580078,75.72142791748047,335400.0
2015-06-03,75.71428680419922,75.89286041259766,75.35713958740234,75.53571319580078,470124.0
2015-06-04,75.53571319580078,75.71428680419922,73.75,74.25714111328125,931709.0
2015-06-07,74.10713958740234,74.10713958740234,72.14286041259766,72.31428527832031,571030.0
2015-06-08,72.14286041259766,72.85713958740234,71.78571319580078,72.27143096923828,500046.0
2015-06-09,72.14286041259766,73.75,71.60713958740234,73.52143096923828,717586.0
2015-06-10,73.75,74.46428680419922,73.57142639160156,74.3357162475586,413134.0
2015-06-11,74.28571319580078,74.46428680419922,73.21428680419922,73.53571319580078,329140.0
2015-06-14,73.57142639160156,74.28571319580078,73.03571319580078,73.82856750488281,575436.0
2015-06-15,74.28571319580078,74.64286041259766,73.03571319580078,73.88571166992188,327401.0
2015-06-16,73.57142639160156,73.57142639160156,72.5,73.04285430908203,354958.0
2015-06-17,73.39286041259766,73.39286041259766,72.5,72.67857360839844,125262.0
2015-06-18,72.67857360839844,72.85713958740234,71.42857360839844,72.44999694824219,604273.0
2015-06-21,72.32142639160156,72.32142639160156,71.07142639160156,71.49285888671875,265001.0
2015-06-22,71.96428680419922,71.96428680419922,70.71428680419922,71.06428527832031,289382.0
2015-06-23,71.25,71.60713958740234,70.53571319580078,70.89286041259766,449141.0
2015-06-24,70.89286041259766,72.67857360839844,70.89286041259766,72.5142822265625,545547.0
2015-06-25,72.32142639160156,74.46428680419922,72.14286041259766,73.87142944335938,881291.0
2015-06-28,73.92857360839844,73.92857360839844,71.96428680419922,72.30714416503906,357604.0
2015-06-29,71.96428680419922,71.96428680419922,70.53571319580078,71.09285736083984,469634.0
2015-06-30,70.71428680419922,71.07142639160156,70.0,70.5999984741211,1124201.0
2015-07-01,70.89286041259766,71.96428680419922,70.17857360839844,71.38571166992188,806799.0
2015-07-02,71.42857360839844,72.32142639160156,71.42857360839844,71.88571166992188,677453.0
2015-07-05,71.42857360839844,71.78571319580078,71.25,71.42857360839844,66578.0
2015-07-06,70.35713958740234,71.78571319580078,70.35713958740234,70.57142639160156,565614.0
2015-07-07,70.71428680419922,72.5,70.17857360839844,71.44285583496094,310046.0
2015-07-08,70.53571319580078,71.60713958740234,70.53571319580078,71.42857360839844,138909.0
2015-07-09,71.42857360839844,72.14286041259766,70.89286041259766,72.05000305175781,434729.0
2015-07-12,72.32142639160156,72.67857360839844,71.60713958740234,71.78571319580078,225526.0
2015-07-13,71.78571319580078,71.96428680419922,71.25,71.88571166992188,275314.0
2015-07-14,71.96428680419922,74.28571319580078,71.42857360839844,74.0142822265625,369682.0
2015-07-15,73.21428680419922,73.57142639160156,71.78571319580078,72.43571472167969,421821.0
2015-07-19,72.43571472167969,72.43571472167969,72.43571472167969,72.43571472167969,0.0
2015-07-20,72.43571472167969,72.43571472167969,72.43571472167969,72.43571472167969,0.0
2015-07-21,72.43571472167969,72.43571472167969,72.43571472167969,72.43571472167969,0.0
2015-07-22,72.32142639160156,73.21428680419922,72.32142639160156,72.67857360839844,344913.0
2015-07-23,73.03571319580078,73.57142639160156,72.85713958740234,73.55714416503906,343688.0
2015-07-26,74.28571319580078,74.28571319580078,72.5,72.69999694824219,235725.0
2015-07-27,73.21428680419922,73.21428680419922,71.60713958740234,71.6642837524414,167662.0
2015-07-28,72.14286041259766,72.85713958740234,71.42857360839844,72.72142791748047,512418.0
2015-07-29,73.21428680419922,74.28571319580078,71.96428680419922,72.14286041259766,684440.0
2015-07-30,72.14286041259766,72.85713958740234,70.71428680419922,71.03571319580078,364313.0
2015-08-02,70.89286041259766,70.89286041259766,68.92857360839844,69.99285888671875,747392.0
2015-08-03,69.10713958740234,69.82142639160156,68.92857360839844,69.25714111328125,160052.0
2015-08-04,69.28571319580078,69.64286041259766,68.75,69.40714263916016,396914.0
2015-08-05,69.64286041259766,69.64286041259766,69.28571319580078,69.64286041259766,178221.0
2015-08-06,68.92857360839844,69.46428680419922,68.57142639160156,68.86428833007812,103429.0
2015-08-09,68.75,69.28571319580078,68.57142639160156,68.87857055664062,133693.0
2015-08-10,69.28571319580078,71.60713958740234,68.92857360839844,70.19999694824219,564123.0
2015-08-11,69.82142639160156,70.35713958740234,69.10713958740234,69.20714569091797,371548.0
2015-08-12,68.92857360839844,68.92857360839844,67.14286041259766,67.89286041259766,395750.0
2015-08-13,68.03571319580078,68.92857360839844,67.32142639160156,67.8499984741211,129960.0
2015-08-16,68.57142639160156,68.92857360839844,64.46428680419922,65.4857177734375,314125.0
2015-08-17,65.71428680419922,67.5,65.0,66.57142639160156,649807.0
2015-08-18,66.42857360839844,66.42857360839844,61.78571319580078,62.900001525878906,744625.0
2015-08-19,62.5,63.39285659790039,59.64285659790039,59.97142791748047,634268.0
2015-08-20,56.96428680419922,60.0,56.42856979370117,59.771427154541016,1148641.0
2015-08-23,56.07142639160156,57.85714340209961,53.92856979370117,53.978572845458984,952638.0
2015-08-24,53.21428680419922,55.17856979370117,49.28571319580078,54.54999923706055,1408922.0
2015-08-25,54.64285659790039,59.64285659790039,54.64285659790039,58.61428451538086,943646.0
2015-08-26,58.57142639160156,59.28571319580078,56.25,57.93571472167969,594798.0
2015-08-27,60.0,61.42856979370117,59.46428680419922,59.900001525878906,546249.0
2015-08-30,63.57142639160156,63.92856979370117,55.89285659790039,56.7928581237793,1776782.0
2015-08-31,54.82142639160156,55.53571319580078,51.25,54.02857208251953,2545370.0
2015-09-01,55.0,55.89285659790039,52.85714340209961,53.099998474121094,1232691.0
2015-09-02,51.42856979370117,53.03571319580078,51.07142639160156,52.88571548461914,716240.0
2015-09-03,53.92856979370117,54.28571319580078,52.67856979370117,53.17142868041992,423488.0
2015-09-06,51.96428680419922,55.0,51.96428680419922,54.664283752441406,519503.0
2015-09-07,55.53571319580078,56.07142639160156,54.82142639160156,54.92142868041992,371894.0
2015-09-08,55.0,57.14285659790039,54.64285659790039,56.771427154541016,944078.0
2015-09-09,57.85714340209961,59.10714340209961,57.85714340209961,58.71428680419922,845975.0
2015-09-10,57.14285659790039,58.75,56.78571319580078,58.650001525878906,501526.0
2015-09-13,58.57142639160156,59.28571319580078,56.78571319580078,56.9571418762207,685860.0
2015-09-14,56.42856979370117,56.78571319580078,54.10714340209961,54.75,1023213.0
2015-09-15,55.0,55.35714340209961,53.39285659790039,55.06428527832031,1017909.0
2015-09-16,55.71428680419922,56.42856979370117,55.35714340209961,55.907142639160156,284435.0
2015-09-17,56.60714340209961,57.14285659790039,54.46428680419922,54.914283752441406,788900.0
2015-09-20,55.0,55.35714340209961,54.10714340209961,54.82142639160156,183157.0
2015-09-21,54.82142639160156,56.42856979370117,54.82142639160156,55.914283752441406,316019.0
2015-09-27,55.914283752441406,55.914283752441406,55.914283752441406,55.914283752441406,0.0
2015-09-28,55.914283752441406,55.914283752441406,55.914283752441406,55.914283752441406,0.0
2015-09-29,55.35714340209961,55.35714340209961,53.92856979370117,54.18571472167969,818329.0
2015-09-30,54.82142639160156,55.0,53.57142639160156,54.485713958740234,682605.0
2015-10-01,54.64285659790039,55.71428680419922,54.10714340209961,54.56428527832031,487664.0
2015-10-04,54.82142639160156,56.96428680419922,54.10714340209961,56.4571418762207,815564.0
2015-10-05,56.25,58.39285659790039,56.07142639160156,58.349998474121094,753484.0
2015-10-06,58.57142639160156,58.57142639160156,55.71428680419922,56.06428527832031,722828.0
2015-10-07,56.42856979370117,58.03571319580078,56.25,57.08571243286133,1008331.0
2015-10-08,57.5,57.67856979370117,56.78571319580078,56.79999923706055,2178302.0
2015-10-11,57.14285659790039,58.21428680419922,56.60714340209961,56.7928581237793,1388088.0
2015-10-12,57.14285659790039,58.39285659790039,56.60714340209961,57.17142868041992,1331128.0
2015-10-13,56.96428680419922,57.5,56.78571319580078,57.121429443359375,915880.0
2015-10-14,57.14285659790039,59.46428680419922,52.32142639160156,53.0,7721852.0
2015-10-15,53.21428680419922,53.57142639160156,51.42856979370117,51.81428527832031,1511154.0
2015-10-18,51.96428680419922,52.67856979370117,49.46428680419922,52.514286041259766,1855795.0
2015-10-19,52.85714340209961,53.57142639160156,51.78571319580078,53.38571548461914,1166692.0
2015-10-20,53.39285659790039,53.92856979370117,52.67856979370117,52.914283752441406,1228903.0
2015-10-21,51.42856979370117,52.5,50.0,50.67142868041992,1696291.0
2015-10-22,50.71428680419922,50.89285659790039,47.14285659790039,47.43571472167969,3859294.0
2015-10-25,48.03571319580078,48.39285659790039,44.82142639160156,45.121429443359375,2989387.0
2015-10-26,45.0,47.85714340209961,44.82142639160156,46.842857360839844,2754435.0
2015-10-27,47.32142639160156,47.67856979370117,44.28571319580078,44.77857208251953,1504484.0
2015-10-28,45.17856979370117,45.35714340209961,43.92856979370117,45.06428527832031,1748105.0
2015-10-29,45.53571319580078,47.14285659790039,45.53571319580078,46.63571548461914,1558810.0
2015-11-01,46.25,46.78571319580078,45.53571319580078,46.46428680419922,701575.0
2015-11-02,46.78571319580078,47.32142639160156,46.07142639160156,46.18571472167969,576388.0
2015-11-03,46.60714340209961,48.21428680419922,46.25,46.42142868041992,922117.0
2015-11-04,46.42856979370117,48.39285659790039,46.25,48.235713958740234,969578.0
2015-11-05,47.85714340209961,49.10714340209961,47.85714340209961,48.907142639160156,812877.0
2015-11-08,48.92856979370117,49.46428680419922,47.85714340209961,49.31428527832031,839738.0
2015-11-09,49.28571319580078,49.82142639160156,48.92856979370117,49.4571418762207,817811.0
2015-11-10,49.64285659790039,49.64285659790039,48.92856979370117,49.60714340209961,336056.0
2015-11-11,49.46428680419922,50.35714340209961,48.75,49.93571472167969,738512.0
2015-11-12,50.0,51.78571319580078,50.0,50.77857208251953,436034.0
2015-11-15,49.82142639160156,49.82142639160156,47.5,47.78571319580078,1099673.0
2015-11-16,47.85714340209961,48.92856979370117,47.67856979370117,48.79999923706055,354424.0
2015-11-17,48.57142639160156,49.10714340209961,47.5,47.78571319580078,263697.0
2015-11-18,47.5,48.03571319580078,46.78571319580078,46.83571243286133,368313.0
2015-11-19,47.14285659790039,47.5,46.42856979370117,46.72142791748047,613012.0
2015-11-22,47.14285659790039,48.75,47.14285659790039,48.07142639160156,1216798.0
2015-11-23,48.21428680419922,48.21428680419922,47.32142639160156,47.31428527832031,483508.0
2015-11-24,47.5,47.85714340209961,47.32142639160156,47.82857131958008,493365.0
2015-11-25,47.85714340209961,48.21428680419922,47.5,47.83571243286133,514382.0
2015-11-26,47.67856979370117,47.85714340209961,46.25,46.57857131958008,1279374.0
2015-11-29,46.42856979370117,46.42856979370117,45.53571319580078,45.82857131958008,756642.0
2015-11-30,45.89285659790039,45.89285659790039,44.82142639160156,45.43571472167969,15359012.0
2015-12-01,45.53571319580078,46.25,44.82142639160156,45.878570556640625,2573386.0
2015-12-02,46.25,50.35714340209961,45.71428680419922,50.35714340209961,4716957.0
2015-12-03,51.25,55.35714340209961,50.35714340209961,54.849998474121094,8082503.0
2015-12-06,55.53571319580078,57.85714340209961,52.14285659790039,53.228572845458984,7108257.0
2015-12-07,53.21428680419922,54.46428680419922,50.35714340209961,52.978572845458984,4573899.0
2015-12-08,51.42856979370117,52.67856979370117,51.07142639160156,51.400001525878906,2257907.0
2015-12-09,51.60714340209961,55.0,50.53571319580078,50.78571319580078,5137020.0
2015-12-10,51.25,51.96428680419922,49.28571319580078,49.628570556640625,2435322.0
2015-12-13,47.5,49.28571319580078,46.96428680419922,48.842857360839844,2574966.0
2015-12-14,49.10714340209961,50.17856979370117,46.60714340209961,46.94285583496094,2443005.0
2015-12-15,47.67856979370117,48.57142639160156,46.78571319580078,47.45000076293945,1881146.0
2015-12-16,47.67856979370117,48.03571319580078,46.42856979370117,46.5428581237793,1400714.0
2015-12-17,46.60714340209961,49.10714340209961,46.42856979370117,48.764286041259766,2630573.0
2015-12-20,48.57142639160156,49.10714340209961,47.32142639160156,48.13571548461914,2034608.0
2015-12-21,48.57142639160156,49.64285659790039,47.85714340209961,49.0571403503418,1417217.0
2015-12-22,49.10714340209961,50.53571319580078,48.92856979370117,49.7071418762207,3533885.0
2015-12-23,49.64285659790039,50.53571319580078,48.39285659790039,48.764286041259766,1919152.0
2015-12-24,49.28571319580078,50.0,48.75,49.728572845458984,1415906.0
2015-12-27,49.82142639160156,53.21428680419922,49.10714340209961,52.0571403503418,2693957.0
2015-12-28,52.14285659790039,53.21428680419922,50.17856979370117,51.414283752441406,2561804.0
2015-12-29,50.71428680419922,51.60714340209961,49.28571319580078,51.32857131958008,1591185.0
2015-12-30,51.42856979370117,52.14285659790039,50.71428680419922,51.349998474121094,1434993.0
2015-12-31,51.25,52.32142639160156,50.89285659790039,51.64285659790039,1389767.0
2016-01-03,52.14285659790039,53.21428680419922,51.78571319580078,52.407142639160156,1597190.0
2016-01-04,52.32142639160156,52.32142639160156,48.92856979370117,49.349998474121094,1386061.0
2016-01-05,49.64285659790039,50.17856979370117,49.10714340209961,49.97142791748047,1410515.0
2016-01-06,50.0,50.0,48.03571319580078,48.52857208251953,878466.0
2016-01-07,46.42856979370117,46.78571319580078,43.75,43.81428527832031,2805913.0
2016-01-10,43.81428527832031,43.81428527832031,43.81428527832031,43.81428527832031,0.0
2016-01-11,43.81428527832031,43.81428527832031,43.81428527832031,43.81428527832031,0.0
2016-01-12,39.28571319580078,41.07142639160156,39.10714340209961,39.33571243286133,2248348.0
2016-01-13,39.64285659790039,40.0,37.67856979370117,38.35714340209961,2732214.0
2016-01-14,36.78571319580078,37.14285659790039,34.92856979370117,36.235713958740234,3021264.0
2016-01-17,33.28571319580078,33.85714340209961,32.64285659790039,32.650001525878906,2775420.0
2016-01-18,32.64285659790039,33.92856979370117,31.071428298950195,33.235713958740234,2291160.0
2016-01-19,33.92856979370117,35.89285659790039,33.78571319580078,35.60714340209961,2199668.0
2016-01-20,35.0,35.0,32.28571319580078,32.46428680419922,3067604.0
2016-01-21,32.14285659790039,32.28571319580078,30.857141494750977,31.58571434020996,2281384.0
2016-01-24,34.28571319580078,34.28571319580078,32.5,32.70000076293945,4063717.0
2016-01-25,32.71428680419922,32.71428680419922,31.64285659790039,32.271427154541016,2624270.0
2016-01-26,31.28571319580078,33.07142639160156,30.857141494750977,32.92142868041992,1726397.0
2016-01-27,33.57142639160156,33.85714340209961,33.0,33.349998474121094,1670117.0
2016-01-28,33.57142639160156,34.42856979370117,33.57142639160156,34.21428680419922,2738089.0
2016-01-31,35.64285659790039,37.5,35.14285659790039,35.3071403503418,5032507.0
2016-02-01,34.92856979370117,35.28571319580078,34.14285659790039,34.42142868041992,2596876.0
2016-02-02,33.92856979370117,34.07142639160156,31.14285659790039,31.47142791748047,5194571.0
2016-02-03,31.214284896850586,31.64285659790039,29.0,30.39285659790039,9332656.0
2016-02-04,31.14285659790039,31.571428298950195,30.214284896850586,30.50714111328125,5095907.0
2016-02-07,29.571428298950195,30.571428298950195,29.28571319580078,30.30714225769043,1796691.0
2016-02-08,31.071428298950195,31.357141494750977,29.571428298950195,29.700000762939453,3574566.0
2016-02-09,29.428571701049805,30.071428298950195,28.928571701049805,29.44285774230957,2617771.0
2016-02-10,29.071428298950195,29.714284896850586,28.928571701049805,29.22142791748047,2020494.0
2016-02-11,29.14285659790039,29.428571701049805,26.428571701049805,26.549999237060547,7391186.0
2016-02-14,27.64285659790039,28.0,23.928571701049805,24.071428298950195,9355061.0
2016-02-15,24.5,26.14285659790039,23.64285659790039,25.14285659790039,6982155.0
2016-02-16,25.857141494750977,26.28571319580078,24.428571701049805,25.22142791748047,6104763.0
2016-02-17,25.357141494750977,26.0,24.78571319580078,25.357141494750977,4255297.0
2016-02-18,25.857141494750977,26.0,24.857141494750977,25.0,6002519.0
2016-02-21,25.14285659790039,27.5,25.14285659790039,26.100000381469727,13462437.0
2016-02-22,26.64285659790039,26.714284896850586,26.214284896850586,26.521427154541016,7286420.0
2016-02-23,26.64285659790039,27.571428298950195,26.357141494750977,27.092857360839844,6311939.0
2016-02-24,26.64285659790039,27.071428298950195,25.64285659790039,25.83571434020996,5939406.0
2016-02-25,26.0,26.571428298950195,25.78571319580078,26.071428298950195,6963077.0
2016-02-28,26.428571701049805,27.428571701049805,26.428571701049805,27.11428451538086,7878444.0
2016-02-29,27.071428298950195,27.571428298950195,26.714284896850586,26.842857360839844,4916494.0
2016-03-01,27.14285659790039,27.571428298950195,27.0,27.100000381469727,7456243.0
2016-03-02,27.428571701049805,27.428571701049805,26.14285659790039,26.378570556640625,7804741.0
2016-03-03,26.64285659790039,26.64285659790039,26.071428298950195,26.171428680419922,5196983.0
2016-03-06,26.714284896850586,27.428571701049805,26.571428298950195,27.03571319580078,11432640.0
2016-03-07,27.214284896850586,27.28571319580078,26.64285659790039,26.792856216430664,5910977.0
2016-03-08,26.928571701049805,27.071428298950195,26.714284896850586,26.857141494750977,3478848.0
2016-03-09,26.857141494750977,27.28571319580078,26.5,26.964284896850586,7713255.0
2016-03-10,27.14285659790039,27.214284896850586,26.571428298950195,26.635713577270508,3968918.0
2016-03-13,26.928571701049805,26.928571701049805,26.0,26.342857360839844,4989455.0
2016-03-14,26.357141494750977,26.5,25.5,25.61428451538086,3288052.0
2016-03-15,25.571428298950195,25.571428298950195,24.28571319580078,24.75,5147595.0
2016-03-16,24.857141494750977,26.071428298950195,24.78571319580078,25.950000762939453,5415748.0
2016-03-17,26.28571319580078,26.5,25.928571701049805,26.19285774230957,4552255.0
2016-03-20,26.28571319580078,26.857141494750977,26.214284896850586,26.514284133911133,4671228.0
2016-03-21,26.571428298950195,27.571428298950195,26.357141494750977,26.950000762939453,9601396.0
2016-03-22,27.0,28.0,26.928571701049805,27.592857360839844,16548522.0
2016-03-23,27.857141494750977,28.071428298950195,27.0,27.157142639160156,8414488.0
2016-03-24,26.857141494750977,27.14285659790039,26.428571701049805,26.671428680419922,3726480.0
2016-03-27,26.714284896850586,26.78571319580078,25.78571319580078,25.957141876220703,3317661.0
2016-03-28,26.214284896850586,26.428571701049805,24.714284896850586,25.350000381469727,5040264.0
2016-03-29,25.357141494750977,25.5,24.78571319580078,25.121427536010742,2794073.0
2016-03-30,25.28571319580078,25.357141494750977,24.857141494750977,25.100000381469727,1529416.0
2016-03-31,25.0,25.428571701049805,24.857141494750977,25.03571319580078,2754154.0
2016-04-03,24.857141494750977,25.14285659790039,24.428571701049805,24.700000762939453,2274423.0
2016-04-04,24.714284896850586,25.28571319580078,24.64285659790039,25.107141494750977,1770080.0
2016-04-05,24.928571701049805,25.5,24.857141494750977,25.457141876220703,3190986.0
2016-04-06,25.64285659790039,25.857141494750977,25.357141494750977,25.378570556640625,1885521.0
2016-04-07,25.64285659790039,25.78571319580078,25.428571701049805,25.55714225769043,1638768.0
2016-04-10,25.714284896850586,25.928571701049805,25.571428298950195,25.649999618530273,1606446.0
2016-04-11,25.714284896850586,25.714284896850586,25.28571319580078,25.321428298950195,925355.0
2016-04-12,25.428571701049805,25.64285659790039,25.428571701049805,25.435714721679688,1791045.0
2016-04-13,25.5,25.64285659790039,25.28571319580078,25.421428680419922,1845282.0
2016-04-14,25.428571701049805,25.928571701049805,25.28571319580078,25.649999618530273,3425772.0
2016-04-17,25.714284896850586,25.714284896850586,24.78571319580078,24.86428451538086,3033611.0
2016-04-18,24.78571319580078,24.928571701049805,24.428571701049805,24.821428298950195,2121123.0
2016-04-19,25.14285659790039,25.714284896850586,25.0,25.457141876220703,3158412.0
2016-04-20,25.64285659790039,25.928571701049805,25.28571319580078,25.72142791748047,4191362.0
2016-04-21,25.428571701049805,25.714284896850586,25.071428298950195,25.485713958740234,4130456.0
2016-04-24,25.64285659790039,28.0,25.571428298950195,27.657142639160156,11944147.0
2016-04-25,27.78571319580078,28.714284896850586,27.214284896850586,27.878570556640625,11146982.0
2016-04-26,27.571428298950195,28.214284896850586,27.571428298950195,27.94285774230957,3150232.0
2016-04-27,28.357141494750977,30.0,28.28571319580078,29.75714111328125,8503429.0
2016-04-28,30.0,31.071428298950195,29.857141494750977,30.69285774230957,6632915.0
2016-05-01,30.714284896850586,31.0,28.5,29.36428451538086,5115160.0
2016-05-02,29.357141494750977,29.357141494750977,28.571428298950195,28.97142791748047,3520455.0
2016-05-03,29.214284896850586,30.071428298950195,28.64285659790039,29.292856216430664,3542222.0
2016-05-04,29.357141494750977,31.357141494750977,28.857141494750977,30.992856979370117,4949547.0
2016-05-05,31.428571701049805,32.0,30.571428298950195,30.735713958740234,5209187.0
2016-05-08,30.928571701049805,31.64285659790039,30.78571319580078,30.857141494750977,7357224.0
2016-05-09,31.0,31.0,30.214284896850586,30.399999618530273,2082740.0
2016-05-10,30.28571319580078,30.28571319580078,29.357141494750977,29.742856979370117,4221298.0
2016-05-11,29.857141494750977,30.5,29.78571319580078,29.964284896850586,2655156.0
2016-05-12,30.071428298950195,30.357141494750977,30.0,30.021427154541016,1539008.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,27.428571701049805,27.857141494750977,27.0,27.514284133911133,2662972.0
2016-05-25,27.857141494750977,28.071428298950195,27.571428298950195,27.592857360839844,1934223.0
2016-05-26,27.78571319580078,27.928571701049805,26.5,26.80714225769043,3627218.0
2016-05-29,26.78571319580078,27.357141494750977,26.071428298950195,26.83571434020996,9230793.0
2016-05-30,26.928571701049805,27.14285659790039,26.28571319580078,26.5,2304296.0
2016-05-31,26.64285659790039,27.071428298950195,26.28571319580078,26.89285659790039,2267540.0
2016-06-01,27.0,27.071428298950195,26.714284896850586,26.97857093811035,1693641.0
2016-06-02,27.0,27.928571701049805,26.78571319580078,27.435714721679688,3267224.0
2016-06-05,27.571428298950195,27.78571319580078,26.714284896850586,26.799999237060547,1272352.0
2016-06-06,26.857141494750977,27.071428298950195,26.64285659790039,26.97857093811035,1010942.0
2016-06-07,27.0,27.5,26.928571701049805,27.385713577270508,1521975.0
2016-06-08,27.571428298950195,29.071428298950195,27.5,28.44285774230957,3895652.0
2016-06-09,28.5,28.78571319580078,28.14285659790039,28.22142791748047,1667786.0
2016-06-12,28.071428298950195,28.357141494750977,27.78571319580078,28.200000762939453,1947822.0
2016-06-13,28.071428298950195,28.928571701049805,27.928571701049805,28.357141494750977,1911028.0
2016-06-14,,,,,
2016-06-15,28.5,28.571428298950195,27.14285659790039,27.321428298950195,2374150.0
2016-06-16,27.14285659790039,27.428571701049805,26.857141494750977,27.342857360839844,1306162.0
2016-06-19,27.357141494750977,27.64285659790039,26.928571701049805,27.00714111328125,1763449.0
2016-06-20,27.14285659790039,27.357141494750977,26.78571319580078,26.97142791748047,1394037.0
2016-06-21,27.071428298950195,27.14285659790039,26.28571319580078,26.407142639160156,2949153.0
2016-06-22,26.5,26.5,26.0,26.092857360839844,2453571.0
2016-06-23,26.071428298950195,26.14285659790039,25.78571319580078,26.14285659790039,1674331.0
2016-06-26,24.714284896850586,25.571428298950195,24.28571319580078,25.5,3840916.0
2016-06-27,25.714284896850586,25.78571319580078,25.214284896850586,25.428571701049805,1430051.0
2016-06-28,25.357141494750977,25.857141494750977,25.28571319580078,25.857141494750977,1103047.0
2016-06-29,25.857141494750977,26.071428298950195,25.5,25.64285659790039,1414856.0
2016-06-30,25.78571319580078,26.0,25.428571701049805,25.64285659790039,1672442.0
2016-07-03,25.78571319580078,26.0,25.428571701049805,25.64285659790039,1672442.0
2016-07-04,25.64285659790039,25.64285659790039,25.64285659790039,25.64285659790039,0.0
2016-07-05,25.64285659790039,25.64285659790039,25.64285659790039,25.64285659790039,0.0
2016-07-06,25.64285659790039,25.64285659790039,25.64285659790039,25.64285659790039,0.0
2016-07-10,25.928571701049805,27.0,25.928571701049805,26.428571701049805,2698476.0
2016-07-11,26.428571701049805,26.5,26.14285659790039,26.357141494750977,2120154.0
2016-07-12,26.428571701049805,26.857141494750977,26.357141494750977,26.857141494750977,1992109.0
2016-07-14,28.071428298950195,28.071428298950195,27.428571701049805,27.928571701049805,1595932.0
2016-07-17,28.214284896850586,28.214284896850586,27.78571319580078,27.857141494750977,1513155.0
2016-07-18,27.857141494750977,28.0,27.14285659790039,27.64285659790039,1817897.0
2016-07-19,27.64285659790039,27.64285659790039,27.214284896850586,27.357141494750977,1442652.0
2016-07-20,27.357141494750977,27.64285659790039,27.28571319580078,27.28571319580078,1209192.0
2016-07-21,27.428571701049805,27.5,26.5,26.5,1273395.0
2016-07-24,26.571428298950195,26.64285659790039,26.0,26.0,1843056.0
2016-07-25,25.928571701049805,26.14285659790039,25.5,25.857141494750977,1797825.0
2016-07-26,26.0,26.0,25.428571701049805,25.571428298950195,1322287.0
2016-07-27,26.071428298950195,26.5,25.64285659790039,25.857141494750977,5617168.0
2016-07-28,25.857141494750977,25.928571701049805,25.428571701049805,25.64285659790039,2163088.0
2016-07-31,25.714284896850586,25.78571319580078,24.928571701049805,25.071428298950195,2129642.0
2016-08-01,25.14285659790039,25.5,25.0,25.214284896850586,2116258.0
2016-08-02,25.0,25.071428298950195,24.5,24.78571319580078,2250565.0
2016-08-03,24.64285659790039,24.78571319580078,24.428571701049805,24.571428298950195,1810824.0
2016-08-04,24.714284896850586,24.78571319580078,24.5,24.64285659790039,1706404.0
2016-08-07,24.78571319580078,25.0,24.571428298950195,24.64285659790039,2007693.0
2016-08-08,24.714284896850586,25.071428298950195,24.5,25.0,1955031.0
2016-08-09,25.071428298950195,25.28571319580078,24.928571701049805,25.28571319580078,1710697.0
2016-08-10,25.214284896850586,25.28571319580078,24.857141494750977,25.0,1049564.0
2016-08-11,24.857141494750977,24.928571701049805,24.571428298950195,24.78571319580078,1403518.0
2016-08-14,24.928571701049805,25.071428298950195,24.78571319580078,24.857141494750977,764404.0
2016-08-15,24.928571701049805,25.14285659790039,24.78571319580078,25.0,791089.0
2016-08-16,25.0,26.5,25.0,26.428571701049805,10145790.0
2016-08-17,26.214284896850586,26.5,25.5,25.64285659790039,5328246.0
2016-08-18,25.64285659790039,25.857141494750977,24.857141494750977,25.357141494750977,2742021.0
2016-08-21,25.28571319580078,25.78571319580078,25.14285659790039,25.78571319580078,2863445.0
2016-08-22,25.857141494750977,25.928571701049805,25.28571319580078,25.428571701049805,4704557.0
2016-08-23,25.357141494750977,25.5,25.0,25.357141494750977,1850926.0
2016-08-24,25.428571701049805,25.5,24.571428298950195,24.714284896850586,1961541.0
2016-08-25,24.571428298950195,24.571428298950195,24.0,24.428571701049805,2460655.0
2016-08-28,24.428571701049805,25.071428298950195,24.357141494750977,25.071428298950195,2227920.0
2016-08-29,25.071428298950195,25.14285659790039,24.714284896850586,24.857141494750977,2249163.0
2016-08-30,25.0,26.14285659790039,24.857141494750977,25.928571701049805,4504040.0
2016-08-31,26.071428298950195,26.071428298950195,24.928571701049805,24.928571701049805,3868664.0
2016-09-01,24.78571319580078,24.928571701049805,24.428571701049805,24.64285659790039,3319654.0
2016-09-04,24.857141494750977,25.214284896850586,24.857141494750977,25.214284896850586,1966101.0
2016-09-05,25.14285659790039,25.857141494750977,25.071428298950195,25.5,4030247.0
2016-09-06,25.571428298950195,25.64285659790039,25.214284896850586,25.428571701049805,1575044.0
2016-09-07,25.357141494750977,25.428571701049805,25.071428298950195,25.28571319580078,1569547.0
2016-09-08,25.428571701049805,25.78571319580078,25.428571701049805,25.714284896850586,2355826.0
2016-09-11,25.714284896850586,25.714284896850586,25.714284896850586,25.714284896850586,0.0
2016-09-12,25.714284896850586,25.714284896850586,25.714284896850586,25.714284896850586,0.0
2016-09-18,25.357141494750977,25.357141494750977,24.857141494750977,25.0,2855066.0
2016-09-19,25.071428298950195,25.28571319580078,23.5,24.428571701049805,3775108.0
2016-09-20,24.428571701049805,24.714284896850586,23.78571319580078,24.64285659790039,2713370.0
2016-09-21,24.64285659790039,24.857141494750977,24.357141494750977,24.78571319580078,965570.0
2016-09-22,24.64285659790039,24.857141494750977,24.357141494750977,24.78571319580078,965570.0
2016-09-25,24.78571319580078,24.78571319580078,24.214284896850586,24.28571319580078,2587229.0
2016-09-26,24.428571701049805,24.5,24.14285659790039,24.214284896850586,3346978.0
2016-09-27,23.571428298950195,23.571428298950195,21.78571319580078,21.78571319580078,7079266.0
2016-09-28,21.5,21.857141494750977,19.64285659790039,20.0,12433363.0
2016-09-29,20.0,20.214284896850586,18.571428298950195,19.928571701049805,8281323.0
2016-10-02,20.214284896850586,20.357141494750977,18.14285659790039,18.571428298950195,5006517.0
2016-10-03,18.571428298950195,18.928571701049805,17.5,18.571428298950195,8072804.0
2016-10-04,18.714284896850586,18.928571701049805,18.14285659790039,18.714284896850586,5097110.0
2016-10-05,18.78571319580078,18.928571701049805,18.428571701049805,18.714284896850586,7020111.0
2016-10-06,18.64285659790039,18.78571319580078,18.5,18.571428298950195,4378459.0
2016-10-09,18.714284896850586,18.857141494750977,18.28571319580078,18.428571701049805,3651720.0
2016-10-10,18.357141494750977,18.857141494750977,18.0,18.714284896850586,3466020.0
2016-10-11,18.78571319580078,19.5,18.64285659790039,19.5,6432902.0
2016-10-12,19.357141494750977,20.0,19.28571319580078,19.928571701049805,3312668.0
2016-10-13,19.78571319580078,20.571428298950195,19.64285659790039,19.714284896850586,3500666.0
2016-10-16,19.357141494750977,19.64285659790039,18.571428298950195,18.571428298950195,4413067.0
2016-10-17,18.428571701049805,18.571428298950195,17.78571319580078,18.0,4081088.0
2016-10-18,17.75,18.0,17.03571319580078,17.78571319580078,6283701.0
2016-10-19,17.857141494750977,18.64285659790039,17.78571319580078,18.64285659790039,4963420.0
2016-10-20,18.571428298950195,20.357141494750977,18.428571701049805,20.357141494750977,5724038.0
2016-10-23,20.78571319580078,21.357141494750977,20.28571319580078,21.28571319580078,3671624.0
2016-10-24,,,,,
2016-10-25,21.071428298950195,21.78571319580078,20.714284896850586,21.28571319580078,2226464.0
2016-10-26,21.214284896850586,21.64285659790039,20.64285659790039,20.78571319580078,2283309.0
2016-10-27,20.928571701049805,21.0,20.64285659790039,20.928571701049805,1353888.0
2016-10-30,20.78571319580078,22.214284896850586,20.714284896850586,22.0,3290074.0
2016-10-31,22.0,22.64285659790039,21.714284896850586,22.071428298950195,1792459.0
2016-11-01,21.857141494750977,22.0,21.357141494750977,21.428571701049805,4050356.0
2016-11-02,21.214284896850586,21.357141494750977,20.928571701049805,21.14285659790039,1716758.0
2016-11-03,21.214284896850586,21.78571319580078,21.214284896850586,21.571428298950195,1407242.0
2016-11-06,21.714284896850586,21.78571319580078,21.5,21.64285659790039,1144127.0
2016-11-07,21.714284896850586,22.28571319580078,21.64285659790039,21.857141494750977,2003282.0
2016-11-08,22.0,23.0,22.0,22.5,2398627.0
2016-11-09,21.571428298950195,23.071428298950195,21.5,23.0,2675078.0
2016-11-10,23.071428298950195,24.071428298950195,23.0,23.857141494750977,2360122.0
2016-11-13,23.928571701049805,24.428571701049805,23.857141494750977,24.14285659790039,1805883.0
2016-11-14,24.214284896850586,24.214284896850586,23.571428298950195,23.928571701049805,3867668.0
2016-11-15,23.571428298950195,23.78571319580078,22.428571701049805,23.071428298950195,2252472.0
2016-11-16,23.214284896850586,23.571428298950195,22.857141494750977,23.214284896850586,2928963.0
2016-11-17,23.28571319580078,23.357141494750977,23.0,23.071428298950195,1061505.0
2016-11-20,23.28571319580078,23.428571701049805,22.928571701049805,23.14285659790039,688500.0
2016-11-21,23.214284896850586,23.357141494750977,22.928571701049805,23.071428298950195,866507.0
2016-11-22,23.14285659790039,23.928571701049805,23.071428298950195,23.714284896850586,2229432.0
2016-11-23,23.714284896850586,24.5,23.714284896850586,24.28571319580078,1957243.0
2016-11-24,24.14285659790039,24.5,23.857141494750977,24.214284896850586,3040469.0
2016-11-27,23.78571319580078,24.5,23.78571319580078,24.214284896850586,1247482.0
2016-11-28,24.357141494750977,25.0,24.071428298950195,24.857141494750977,1804499.0
2016-11-29,25.0,25.14285659790039,24.64285659790039,24.857141494750977,2247289.0
2016-11-30,24.928571701049805,25.5,24.714284896850586,25.071428298950195,2753984.0
2016-12-01,25.64285659790039,26.428571701049805,25.5,25.857141494750977,3066172.0
2016-12-04,26.64285659790039,26.64285659790039,25.714284896850586,25.928571701049805,2415079.0
2016-12-05,25.714284896850586,25.857141494750977,24.928571701049805,25.428571701049805,3556824.0
2016-12-06,25.428571701049805,25.928571701049805,25.428571701049805,25.857141494750977,1812122.0
2016-12-07,25.714284896850586,26.0,25.64285659790039,25.78571319580078,2409367.0
2016-12-08,25.78571319580078,25.857141494750977,25.357141494750977,25.428571701049805,1514961.0
2016-12-11,25.714284896850586,26.0,25.64285659790039,25.857141494750977,2080191.0
2016-12-12,25.928571701049805,26.071428298950195,25.14285659790039,25.214284896850586,2773045.0
2016-12-13,25.14285659790039,25.14285659790039,24.357141494750977,24.64285659790039,2816146.0
2016-12-14,24.571428298950195,24.714284896850586,23.78571319580078,24.071428298950195,2172247.0
2016-12-15,23.64285659790039,24.28571319580078,23.571428298950195,24.071428298950195,1782015.0
2016-12-18,24.64285659790039,25.5,24.64285659790039,25.071428298950195,3454448.0
2016-12-19,25.0,25.28571319580078,24.714284896850586,24.78571319580078,1978422.0
2016-12-20,24.714284896850586,24.928571701049805,24.14285659790039,24.571428298950195,1667239.0
2016-12-21,24.714284896850586,24.78571319580078,24.428571701049805,24.571428298950195,997130.0
2016-12-22,24.571428298950195,25.357141494750977,24.28571319580078,24.928571701049805,2737688.0
2016-12-25,25.5,25.714284896850586,25.28571319580078,25.428571701049805,1825874.0
2016-12-26,,,,,
2016-12-27,25.14285659790039,25.5,25.0,25.5,2442987.0
2016-12-28,25.78571319580078,26.214284896850586,25.64285659790039,25.857141494750977,4416661.0
2016-12-29,25.928571701049805,26.357141494750977,25.78571319580078,26.214284896850586,3825411.0
2017-01-01,26.28571319580078,28.214284896850586,26.28571319580078,28.14285659790039,11977579.0
2017-01-02,28.28571319580078,29.428571701049805,27.64285659790039,27.78571319580078,9789040.0
2017-01-03,27.78571319580078,28.5,27.64285659790039,28.28571319580078,5518062.0
2017-01-04,28.28571319580078,28.357141494750977,27.714284896850586,28.14285659790039,2795100.0
2017-01-05,28.14285659790039,28.28571319580078,27.14285659790039,27.78571319580078,3412201.0
2017-01-08,27.78571319580078,28.14285659790039,27.428571701049805,27.571428298950195,3277205.0
2017-01-09,27.714284896850586,27.78571319580078,26.78571319580078,27.28571319580078,3264808.0
2017-01-10,27.28571319580078,27.428571701049805,26.857141494750977,26.928571701049805,3351436.0
2017-01-11,26.928571701049805,27.14285659790039,26.5,26.857141494750977,2950453.0
2017-01-12,27.0,27.214284896850586,26.428571701049805,26.78571319580078,2122276.0
2017-01-15,26.857141494750977,27.0,26.571428298950195,26.78571319580078,1385154.0
2017-01-16,26.78571319580078,26.78571319580078,25.357141494750977,25.78571319580078,3920600.0
2017-01-17,25.714284896850586,26.428571701049805,24.928571701049805,26.357141494750977,3739985.0
2017-01-18,26.28571319580078,27.0,26.071428298950195,26.714284896850586,3888049.0
2017-01-19,26.78571319580078,27.5,26.571428298950195,27.428571701049805,3272365.0
2017-01-22,26.64285659790039,27.28571319580078,26.428571701049805,27.214284896850586,3361540.0
2017-01-23,27.357141494750977,27.64285659790039,27.071428298950195,27.28571319580078,1994549.0
2017-01-24,27.357141494750977,27.357141494750977,27.0,27.14285659790039,1766196.0
2017-01-25,27.14285659790039,27.214284896850586,26.928571701049805,27.0,1473491.0
2017-01-26,27.0,27.071428298950195,26.571428298950195,26.714284896850586,1538727.0
2017-01-29,26.857141494750977,27.214284896850586,26.64285659790039,27.0,1798757.0
2017-01-30,27.14285659790039,27.14285659790039,26.5,26.571428298950195,1577605.0
2017-01-31,26.428571701049805,26.5,26.14285659790039,26.357141494750977,1549745.0
2017-02-01,26.5,26.5,26.071428298950195,26.28571319580078,1330617.0
2017-02-02,26.28571319580078,26.5,25.857141494750977,25.857141494750977,1671926.0
2017-02-05,25.928571701049805,26.214284896850586,25.928571701049805,26.0,981491.0
2017-02-06,26.0,26.357141494750977,25.857141494750977,26.28571319580078,1636033.0
2017-02-07,26.357141494750977,26.357141494750977,26.071428298950195,26.214284896850586,1214715.0
2017-02-08,26.214284896850586,26.214284896850586,25.071428298950195,25.64285659790039,5456110.0
2017-02-09,25.714284896850586,25.78571319580078,25.28571319580078,25.571428298950195,2354410.0
2017-02-12,25.714284896850586,26.214284896850586,25.714284896850586,26.14285659790039,3422795.0
2017-02-13,26.14285659790039,26.357141494750977,25.928571701049805,25.928571701049805,2432992.0
2017-02-14,25.928571701049805,26.0,25.428571701049805,25.571428298950195,2103547.0
2017-02-15,25.571428298950195,25.714284896850586,25.5,25.714284896850586,831539.0
2017-02-16,25.714284896850586,26.14285659790039,25.714284896850586,25.928571701049805,1822219.0
2017-02-19,25.928571701049805,25.928571701049805,25.357141494750977,25.357141494750977,1602160.0
2017-02-20,25.357141494750977,25.428571701049805,24.78571319580078,24.857141494750977,2042255.0
2017-02-21,24.714284896850586,24.857141494750977,24.214284896850586,24.428571701049805,2765257.0
2017-02-22,24.571428298950195,24.857141494750977,23.928571701049805,24.0,2882688.0
2017-02-23,24.0,24.214284896850586,23.857141494750977,24.071428298950195,1765975.0
2017-02-26,24.071428298950195,24.14285659790039,23.571428298950195,23.64285659790039,3205133.0
2017-02-27,23.64285659790039,23.64285659790039,22.857141494750977,23.0,2784847.0
2017-02-28,23.0,23.428571701049805,22.428571701049805,23.428571701049805,4446048.0
2017-03-01,23.357141494750977,23.428571701049805,22.78571319580078,23.0,2460997.0
2017-03-02,23.0,25.14285659790039,22.928571701049805,25.14285659790039,10473001.0
2017-03-05,24.28571319580078,24.571428298950195,23.571428298950195,23.857141494750977,16841928.0
2017-03-06,23.78571319580078,23.928571701049805,23.14285659790039,23.571428298950195,6230870.0
2017-03-07,23.571428298950195,24.214284896850586,23.5,24.0,8708792.0
2017-03-08,24.14285659790039,24.357141494750977,23.571428298950195,23.714284896850586,5975881.0
2017-03-09,23.5,23.5,22.428571701049805,22.64285659790039,8726705.0
2017-03-12,22.428571701049805,22.571428298950195,21.928571701049805,22.0,6613899.0
2017-03-13,22.0,22.28571319580078,21.14285659790039,21.28571319580078,7316311.0
2017-03-14,21.28571319580078,22.5,21.0,22.5,11243451.0
2017-03-15,22.5,22.714284896850586,22.0,22.14285659790039,4491503.0
2017-03-16,22.28571319580078,22.64285659790039,22.0,22.357141494750977,5694085.0
2017-03-19,22.428571701049805,23.0,22.28571319580078,22.714284896850586,5133182.0
2017-03-20,22.714284896850586,22.78571319580078,22.214284896850586,22.28571319580078,3312514.0
2017-03-21,22.28571319580078,22.571428298950195,21.78571319580078,21.857141494750977,4814591.0
2017-03-22,21.357141494750977,21.64285659790039,21.214284896850586,21.428571701049805,4171077.0
2017-03-23,21.64285659790039,21.857141494750977,21.5,21.64285659790039,4832255.0
2017-03-26,21.64285659790039,21.857141494750977,21.428571701049805,21.5,3396988.0
2017-03-27,21.428571701049805,22.071428298950195,21.357141494750977,21.64285659790039,8579334.0
2017-03-28,21.714284896850586,22.14285659790039,21.571428298950195,21.78571319580078,9496918.0
2017-03-29,21.78571319580078,21.78571319580078,21.78571319580078,21.78571319580078,0.0
2017-03-30,22.0,22.071428298950195,21.78571319580078,21.928571701049805,3345028.0
2017-04-02,,,,,
2017-04-03,21.857141494750977,22.5,21.714284896850586,22.071428298950195,9931422.0
2017-04-04,,,,,
2017-04-05,22.28571319580078,22.5,22.214284896850586,22.28571319580078,4293118.0
2017-04-06,22.214284896850586,22.357141494750977,22.0,22.071428298950195,3089829.0
2017-04-09,22.0,22.14285659790039,21.857141494750977,21.857141494750977,2611046.0
2017-04-10,21.857141494750977,22.0,21.78571319580078,21.928571701049805,2091511.0
2017-04-11,21.928571701049805,22.0,21.714284896850586,21.714284896850586,2429246.0
2017-04-12,21.714284896850586,22.214284896850586,21.64285659790039,21.857141494750977,6060581.0
2017-04-13,21.857141494750977,22.0,21.714284896850586,21.857141494750977,3147156.0
2017-04-16,21.78571319580078,21.78571319580078,21.428571701049805,21.64285659790039,2383662.0
2017-04-17,21.64285659790039,21.78571319580078,21.571428298950195,21.64285659790039,1545786.0
2017-04-18,21.78571319580078,21.928571701049805,21.571428298950195,21.571428298950195,3571429.0
2017-04-19,21.571428298950195,21.78571319580078,21.428571701049805,21.714284896850586,2066128.0
2017-04-20,21.714284896850586,21.714284896850586,21.357141494750977,21.5,2448245.0
2017-04-23,22.071428298950195,23.14285659790039,21.857141494750977,22.5,13076089.0
2017-04-24,22.571428298950195,23.071428298950195,22.5,22.928571701049805,6956125.0
2017-04-25,22.928571701049805,23.357141494750977,22.571428298950195,22.78571319580078,6536864.0
2017-04-26,22.857141494750977,23.071428298950195,22.714284896850586,23.0,3004145.0
2017-04-27,23.0,23.571428298950195,22.714284896850586,23.214284896850586,6592296.0
2017-04-30,23.214284896850586,23.64285659790039,23.0,23.071428298950195,4872093.0
2017-05-01,23.071428298950195,23.214284896850586,22.928571701049805,22.928571701049805,1917290.0
2017-05-02,,,,,
2017-05-03,23.5,23.571428298950195,22.571428298950195,22.571428298950195,4920015.0
2017-05-04,22.571428298950195,22.64285659790039,22.0,22.357141494750977,3199669.0
2017-05-07,22.28571319580078,22.28571319580078,21.857141494750977,21.928571701049805,1422260.0
2017-05-08,22.0,22.428571701049805,21.857141494750977,22.357141494750977,1838852.0
2017-05-09,,,,,
2017-05-10,22.357141494750977,22.5,22.28571319580078,22.28571319580078,777532.0
2017-05-11,22.357141494750977,22.357141494750977,22.0,22.14285659790039,1386110.0
2017-05-14,21.714284896850586,22.0,21.5,22.0,1945122.0
2017-05-15,21.928571701049805,22.214284896850586,21.928571701049805,22.071428298950195,1138113.0
2017-05-16,22.14285659790039,22.428571701049805,22.0,22.14285659790039,1880009.0
2017-05-17,22.214284896850586,22.214284896850586,22.0,22.071428298950195,759505.0
2017-05-18,22.0,22.28571319580078,21.928571701049805,22.071428298950195,1672664.0
2017-05-21,22.28571319580078,22.357141494750977,22.0,22.071428298950195,1589144.0
2017-05-22,22.14285659790039,22.14285659790039,21.78571319580078,21.857141494750977,1417432.0
2017-05-23,21.78571319580078,21.78571319580078,21.571428298950195,21.714284896850586,976651.0
2017-05-24,21.64285659790039,21.78571319580078,21.571428298950195,21.714284896850586,776360.0
2017-05-25,21.714284896850586,22.0,21.428571701049805,21.5,1861277.0
2017-05-28,21.5,21.571428298950195,20.78571319580078,20.857141494750977,1457246.0
2017-05-29,20.78571319580078,21.14285659790039,20.714284896850586,21.14285659790039,2016680.0
2017-05-30,21.14285659790039,21.357141494750977,21.071428298950195,21.14285659790039,1026005.0
2017-05-31,21.214284896850586,21.357141494750977,20.857141494750977,21.071428298950195,1158971.0
2017-06-01,21.0,21.14285659790039,20.857141494750977,20.928571701049805,1289860.0
2017-06-04,20.964284896850586,21.214284896850586,20.89285659790039,21.14285659790039,1193628.0
2017-06-05,21.071428298950195,21.14285659790039,20.821428298950195,20.964284896850586,1292272.0
2017-06-06,21.03571319580078,21.14285659790039,20.857141494750977,20.857141494750977,666146.0
2017-06-07,20.964284896850586,21.0,20.78571319580078,20.928571701049805,1066737.0
2017-06-08,20.821428298950195,20.821428298950195,20.071428298950195,20.107141494750977,2221940.0
2017-06-11,20.14285659790039,20.28571319580078,19.64285659790039,19.64285659790039,1395942.0
2017-06-12,19.78571319580078,20.071428298950195,19.607141494750977,19.89285659790039,1147375.0
2017-06-13,19.964284896850586,19.964284896850586,19.714284896850586,19.928571701049805,886597.0
2017-06-14,20.0,20.14285659790039,19.928571701049805,20.071428298950195,841773.0
2017-06-15,20.0,20.214284896850586,19.857141494750977,19.89285659790039,741820.0
2017-06-18,19.928571701049805,20.5,19.75,20.5,1074938.0
2017-06-19,20.571428298950195,21.071428298950195,20.5,20.964284896850586,2302167.0
2017-06-20,21.107141494750977,21.321428298950195,20.214284896850586,20.607141494750977,1846145.0
2017-06-21,21.178571701049805,21.428571701049805,20.928571701049805,21.25,5444136.0
2017-06-22,21.214284896850586,22.64285659790039,21.14285659790039,22.107141494750977,8277673.0
2017-06-25,22.107141494750977,22.107141494750977,22.107141494750977,22.107141494750977,0.0
2017-06-26,21.214284896850586,22.64285659790039,21.14285659790039,22.107141494750977,8277673.0
2017-06-27,21.214284896850586,22.64285659790039,21.14285659790039,22.107141494750977,8277673.0
2017-06-28,21.214284896850586,22.64285659790039,21.14285659790039,22.107141494750977,8277673.0
2017-06-29,21.214284896850586,22.64285659790039,21.14285659790039,22.107141494750977,8277673.0
2017-07-02,22.178571701049805,22.821428298950195,22.0,22.428571701049805,4445362.0
2017-07-03,22.857141494750977,23.357141494750977,22.857141494750977,23.03571319580078,5322415.0
2017-07-04,23.071428298950195,23.25,22.714284896850586,22.75,1959651.0
2017-07-05,22.75,22.928571701049805,22.5,22.678571701049805,2011328.0
2017-07-06,22.75,23.107141494750977,22.75,22.89285659790039,1738128.0
2017-07-09,22.89285659790039,22.964284896850586,22.64285659790039,22.714284896850586,1172106.0
2017-07-10,22.821428298950195,23.0,22.64285659790039,22.64285659790039,1300373.0
2017-07-11,22.857141494750977,22.928571701049805,22.571428298950195,22.607141494750977,970653.0
2017-07-12,22.678571701049805,22.89285659790039,22.678571701049805,22.857141494750977,1028575.0
2017-07-13,22.89285659790039,23.464284896850586,22.821428298950195,23.428571701049805,3790262.0
2017-07-16,23.571428298950195,23.714284896850586,23.357141494750977,23.428571701049805,2550748.0
2017-07-17,23.428571701049805,23.428571701049805,22.714284896850586,22.821428298950195,2079695.0
2017-07-18,22.78571319580078,23.357141494750977,22.571428298950195,23.321428298950195,2307190.0
2017-07-19,23.357141494750977,23.928571701049805,23.321428298950195,23.857141494750977,4299491.0
2017-07-20,23.928571701049805,24.178571701049805,23.857141494750977,23.928571701049805,2494584.0
2017-07-23,23.89285659790039,24.071428298950195,23.571428298950195,23.928571701049805,1271937.0
2017-07-24,24.0,24.107141494750977,23.678571701049805,24.107141494750977,1445122.0
2017-07-25,24.178571701049805,24.357141494750977,23.964284896850586,24.0,1630442.0
2017-07-26,24.0,24.071428298950195,23.75,23.78571319580078,903001.0
2017-07-27,23.78571319580078,23.821428298950195,22.5,23.071428298950195,1807729.0
2017-07-30,22.857141494750977,23.214284896850586,22.821428298950195,23.0,791154.0
2017-07-31,23.0,23.0,22.607141494750977,22.89285659790039,841780.0
2017-08-01,22.89285659790039,23.071428298950195,22.678571701049805,23.071428298950195,734819.0
2017-08-02,23.0,24.214284896850586,22.857141494750977,23.964284896850586,2218407.0
2017-08-03,24.071428298950195,24.28571319580078,23.78571319580078,24.03571319580078,2698865.0
2017-08-06,23.964284896850586,24.14285659790039,23.821428298950195,23.821428298950195,539264.0
2017-08-07,23.75,23.78571319580078,23.571428298950195,23.64285659790039,1088144.0
2017-08-08,23.714284896850586,24.0,23.607141494750977,23.78571319580078,1539440.0
2017-08-09,23.78571319580078,24.178571701049805,23.678571701049805,23.78571319580078,1688989.0
2017-08-10,23.78571319580078,23.928571701049805,23.714284896850586,23.821428298950195,936685.0
2017-08-13,23.857141494750977,24.64285659790039,23.857141494750977,24.571428298950195,4173612.0
2017-08-14,24.64285659790039,24.928571701049805,24.321428298950195,24.428571701049805,2865931.0
2017-08-15,24.357141494750977,24.428571701049805,23.78571319580078,23.964284896850586,2278400.0
2017-08-16,23.714284896850586,24.178571701049805,23.714284896850586,24.107141494750977,902594.0
2017-08-17,24.107141494750977,24.357141494750977,23.89285659790039,24.071428298950195,1188332.0
2017-08-20,23.928571701049805,24.428571701049805,23.928571701049805,24.14285659790039,1068947.0
2017-08-21,24.214284896850586,24.39285659790039,24.071428298950195,24.071428298950195,974430.0
2017-08-22,24.071428298950195,24.25,23.89285659790039,24.0,863552.0
2017-08-23,24.0,24.178571701049805,23.928571701049805,24.0,723647.0
2017-08-24,24.0,24.321428298950195,23.89285659790039,24.178571701049805,1527307.0
2017-08-27,24.28571319580078,24.928571701049805,24.14285659790039,24.64285659790039,3002381.0
2017-08-28,24.64285659790039,25.857141494750977,24.607141494750977,25.678571701049805,5405265.0
2017-08-29,25.75,26.0,25.178571701049805,25.25,2819042.0
2017-08-30,25.25,25.25,25.25,25.25,0.0
2017-08-31,25.25,25.25,25.25,25.25,0.0
2017-09-03,25.25,25.25,25.25,25.25,0.0
2017-09-04,25.25,25.25,25.25,25.25,0.0
2017-09-05,25.25,25.25,25.25,25.25,0.0
2017-09-06,25.25,25.25,25.25,25.25,0.0
2017-09-07,25.714284896850586,26.214284896850586,25.321428298950195,25.571428298950195,2442120.0
2017-09-10,25.607141494750977,25.857141494750977,25.428571701049805,25.53571319580078,1345108.0
2017-09-11,25.571428298950195,25.607141494750977,25.178571701049805,25.178571701049805,1033610.0
2017-09-12,25.03571319580078,25.64285659790039,25.03571319580078,25.357141494750977,1105634.0
2017-09-13,25.428571701049805,25.464284896850586,24.857141494750977,25.0,1307590.0
2017-09-14,24.928571701049805,25.428571701049805,24.857141494750977,25.214284896850586,1028811.0
2017-09-17,25.214284896850586,25.39285659790039,25.071428298950195,25.178571701049805,674202.0
2017-09-18,25.14285659790039,25.214284896850586,24.857141494750977,25.14285659790039,985654.0
2017-09-19,25.0,25.107141494750977,24.78571319580078,24.928571701049805,794362.0
2017-09-20,24.928571701049805,24.928571701049805,24.928571701049805,24.928571701049805,0.0
2017-09-21,24.928571701049805,24.928571701049805,24.928571701049805,24.928571701049805,0.0
2017-09-24,24.928571701049805,24.928571701049805,24.928571701049805,24.928571701049805,0.0
2017-09-25,25.214284896850586,25.28571319580078,24.821428298950195,24.821428298950195,3073341.0
2017-09-26,24.928571701049805,25.03571319580078,24.607141494750977,24.678571701049805,1143867.0
2017-09-27,24.821428298950195,24.857141494750977,24.428571701049805,24.571428298950195,426701.0
2017-09-28,24.53571319580078,24.89285659790039,24.428571701049805,24.75,701234.0
2017-10-01,24.53571319580078,24.89285659790039,24.39285659790039,24.75,1126412.0
2017-10-02,24.714284896850586,24.75,24.464284896850586,24.607141494750977,709927.0
2017-10-03,24.607141494750977,24.607141494750977,24.607141494750977,24.607141494750977,0.0
2017-10-04,24.714284896850586,25.357141494750977,24.714284896850586,25.28571319580078,1707479.0
2017-10-05,25.28571319580078,25.357141494750977,24.78571319580078,24.78571319580078,1209212.0
2017-10-08,24.78571319580078,24.821428298950195,24.14285659790039,24.28571319580078,1347302.0
2017-10-09,24.25,24.321428298950195,23.464284896850586,23.64285659790039,1682951.0
2017-10-10,23.64285659790039,23.678571701049805,22.78571319580078,22.821428298950195,1864606.0
2017-10-11,22.857141494750977,23.178571701049805,22.357141494750977,22.75,2357552.0
2017-10-12,22.89285659790039,23.214284896850586,22.28571319580078,23.214284896850586,1688139.0
2017-10-15,23.28571319580078,23.53571319580078,23.14285659790039,23.214284896850586,942079.0
2017-10-16,23.178571701049805,23.678571701049805,22.89285659790039,23.64285659790039,1599186.0
2017-10-17,23.678571701049805,23.714284896850586,23.464284896850586,23.607141494750977,1607492.0
2017-10-18,23.64285659790039,23.64285659790039,23.107141494750977,23.107141494750977,1410280.0
2017-10-19,23.178571701049805,23.5,22.928571701049805,23.39285659790039,1293604.0
2017-10-22,23.428571701049805,23.607141494750977,23.071428298950195,23.14285659790039,804844.0
2017-10-23,23.14285659790039,23.214284896850586,22.53571319580078,23.03571319580078,901937.0
2017-10-24,22.857141494750977,23.03571319580078,22.28571319580078,22.571428298950195,961665.0
2017-10-25,22.607141494750977,22.78571319580078,22.357141494750977,22.678571701049805,608379.0
2017-10-26,22.78571319580078,23.03571319580078,22.464284896850586,23.0,539063.0
2017-10-29,22.928571701049805,23.428571701049805,22.89285659790039,23.39285659790039,992012.0
2017-10-30,23.39285659790039,23.64285659790039,23.14285659790039,23.464284896850586,1326743.0
2017-10-31,23.5,23.5,23.0,23.5,1097733.0
2017-11-01,23.428571701049805,23.64285659790039,23.25,23.64285659790039,768443.0
2017-11-02,23.571428298950195,23.89285659790039,23.357141494750977,23.714284896850586,2632550.0
2017-11-05,23.321428298950195,23.857141494750977,22.464284896850586,23.821428298950195,3558772.0
2017-11-06,21.321428298950195,21.321428298950195,21.321428298950195,21.321428298950195,2126937.0
2017-11-07,19.214284896850586,20.0,19.214284896850586,19.214284896850586,16094358.0
2017-11-08,17.928571701049805,19.071428298950195,17.328571319580078,18.53571319580078,33147133.0
2017-11-09,18.53571319580078,19.53571319580078,18.428571701049805,19.107141494750977,9761746.0
2017-11-12,19.14285659790039,19.464284896850586,17.714284896850586,18.178571701049805,9402852.0
2017-11-13,18.214284896850586,18.53571319580078,17.857141494750977,18.428571701049805,5460295.0
2017-11-14,18.428571701049805,18.78571319580078,18.214284896850586,18.39285659790039,4825319.0
2017-11-15,18.321428298950195,18.464284896850586,17.89285659790039,17.89285659790039,3764479.0
2017-11-16,18.0,18.0,16.871427536010742,17.22857093811035,7199500.0
2017-11-19,17.014284133911133,17.214284896850586,15.857142448425293,16.357141494750977,7556530.0
2017-11-20,16.28571319580078,16.814285278320312,16.071428298950195,16.47142791748047,7536265.0
2017-11-21,16.428571701049805,16.64285659790039,16.014284133911133,16.41428565979004,7576619.0
2017-11-22,16.64285659790039,16.957141876220703,16.357141494750977,16.871427536010742,7419090.0
2017-11-23,16.78571319580078,17.299999237060547,16.72857093811035,17.11428451538086,5977622.0
2017-11-26,17.428571701049805,18.5,17.428571701049805,18.178571701049805,9509549.0
2017-11-27,18.25,18.28571319580078,17.72857093811035,17.928571701049805,3760954.0
2017-11-28,18.071428298950195,18.321428298950195,17.964284896850586,18.071428298950195,3087547.0
2017-11-29,18.14285659790039,18.428571701049805,17.857141494750977,18.071428298950195,3170157.0
2017-11-30,18.071428298950195,18.5,18.0,18.464284896850586,3375243.0
2017-12-03,18.571428298950195,18.821428298950195,18.571428298950195,18.607141494750977,3220341.0
2017-12-04,18.678571701049805,18.714284896850586,18.464284896850586,18.607141494750977,2985077.0
2017-12-05,18.428571701049805,18.678571701049805,18.25,18.64285659790039,2803154.0
2017-12-06,18.714284896850586,18.964284896850586,18.571428298950195,18.607141494750977,3212721.0
2017-12-07,18.571428298950195,18.678571701049805,18.39285659790039,18.607141494750977,2053818.0
2017-12-10,18.714284896850586,18.857141494750977,18.607141494750977,18.78571319580078,1855621.0
2017-12-11,18.821428298950195,18.857141494750977,18.571428298950195,18.64285659790039,1725746.0
2017-12-12,18.678571701049805,19.28571319580078,18.64285659790039,19.03571319580078,5463789.0
2017-12-13,19.214284896850586,19.357141494750977,18.857141494750977,18.964284896850586,3624184.0
2017-12-14,19.0,19.071428298950195,18.75,18.821428298950195,1455451.0
2017-12-17,18.75,18.821428298950195,18.107141494750977,18.678571701049805,2222603.0
2017-12-18,18.64285659790039,19.03571319580078,18.607141494750977,18.964284896850586,1533831.0
2017-12-19,18.928571701049805,19.0,18.5,18.714284896850586,1934737.0
2017-12-20,18.857141494750977,20.178571701049805,18.64285659790039,19.714284896850586,11030544.0
2017-12-21,19.78571319580078,20.14285659790039,19.25,19.357141494750977,6471805.0
2017-12-24,19.39285659790039,19.821428298950195,19.14285659790039,19.428571701049805,4260146.0
2017-12-25,19.428571701049805,19.714284896850586,19.214284896850586,19.25,3498233.0
2017-12-26,19.28571319580078,19.428571701049805,19.214284896850586,19.39285659790039,1211345.0
2017-12-27,19.464284896850586,19.571428298950195,19.357141494750977,19.571428298950195,1957951.0
2017-12-28,19.53571319580078,19.64285659790039,19.321428298950195,19.357141494750977,2089234.0
2017-12-31,19.39285659790039,19.571428298950195,19.25,19.28571319580078,1813460.0
2018-01-01,19.0,19.28571319580078,18.78571319580078,19.214284896850586,1168867.0
2018-01-02,19.214284896850586,19.357141494750977,18.89285659790039,19.14285659790039,1496245.0
2018-01-03,19.071428298950195,19.714284896850586,18.928571701049805,19.464284896850586,3294282.0
2018-01-04,19.464284896850586,19.75,19.357141494750977,19.464284896850586,1393002.0
2018-01-07,19.64285659790039,19.75,19.464284896850586,19.571428298950195,1450164.0
2018-01-08,19.53571319580078,19.89285659790039,19.464284896850586,19.857141494750977,1561357.0
2018-01-09,19.89285659790039,19.964284896850586,19.5,19.571428298950195,2210731.0
2018-01-10,19.571428298950195,19.714284896850586,19.53571319580078,19.571428298950195,755202.0
2018-01-11,19.64285659790039,19.64285659790039,19.464284896850586,19.607141494750977,932983.0
2018-01-14,19.678571701049805,20.14285659790039,19.607141494750977,20.071428298950195,2964603.0
2018-01-15,20.14285659790039,20.464284896850586,20.107141494750977,20.28571319580078,2793632.0
2018-01-16,20.321428298950195,20.64285659790039,20.28571319580078,20.464284896850586,2366665.0
2018-01-17,20.428571701049805,20.53571319580078,20.28571319580078,20.357141494750977,1466614.0
2018-01-18,20.357141494750977,21.25,20.321428298950195,20.821428298950195,3504841.0
2018-01-21,20.857141494750977,21.0,20.714284896850586,20.89285659790039,1532206.0
2018-01-22,20.928571701049805,20.928571701049805,20.571428298950195,20.571428298950195,883545.0
2018-01-23,20.5,20.714284896850586,20.357141494750977,20.428571701049805,716114.0
2018-01-24,20.428571701049805,20.821428298950195,20.25,20.571428298950195,2799246.0
2018-01-25,20.607141494750977,20.678571701049805,20.321428298950195,20.428571701049805,712924.0
2018-01-28,20.428571701049805,20.857141494750977,20.357141494750977,20.714284896850586,1409251.0
2018-01-29,20.857141494750977,21.178571701049805,20.607141494750977,20.89285659790039,3275466.0
2018-01-30,20.89285659790039,20.964284896850586,20.714284896850586,20.714284896850586,1157056.0
2018-01-31,20.75,20.75,20.464284896850586,20.571428298950195,1099599.0
2018-02-01,20.571428298950195,20.607141494750977,20.357141494750977,20.39285659790039,694225.0
2018-02-04,20.357141494750977,20.357141494750977,20.107141494750977,20.14285659790039,712290.0
2018-02-05,20.14285659790039,20.14285659790039,19.64285659790039,19.78571319580078,2023408.0
2018-02-06,19.03571319580078,19.5,18.821428298950195,19.28571319580078,2487829.0
2018-02-07,19.5,19.64285659790039,19.0,19.14285659790039,1378794.0
2018-02-08,19.14285659790039,19.357141494750977,18.857141494750977,19.14285659790039,1065146.0
2018-02-11,18.428571701049805,18.928571701049805,17.571428298950195,18.78571319580078,7896138.0
2018-02-12,18.714284896850586,19.071428298950195,18.607141494750977,19.0,1117443.0
2018-02-13,19.071428298950195,19.64285659790039,19.071428298950195,19.464284896850586,1568982.0
2018-02-14,19.428571701049805,19.714284896850586,19.428571701049805,19.571428298950195,942379.0
2018-02-15,19.78571319580078,20.25,19.64285659790039,20.214284896850586,2349212.0
2018-02-18,20.25,20.357141494750977,19.928571701049805,20.214284896850586,1822745.0
2018-02-19,19.928571701049805,20.14285659790039,19.821428298950195,20.14285659790039,460973.0
2018-02-20,20.178571701049805,20.607141494750977,20.071428298950195,20.357141494750977,1906303.0
2018-02-21,20.39285659790039,20.821428298950195,20.25,20.64285659790039,1923639.0
2018-02-22,20.678571701049805,21.178571701049805,20.64285659790039,21.071428298950195,1911735.0
2018-02-25,21.071428298950195,21.321428298950195,20.64285659790039,20.75,1377290.0
2018-02-26,20.75,20.857141494750977,20.64285659790039,20.75,943206.0
2018-02-27,20.714284896850586,20.821428298950195,20.571428298950195,20.607141494750977,656665.0
2018-02-28,20.03571319580078,20.5,20.03571319580078,20.28571319580078,1438852.0
2018-03-01,20.214284896850586,20.464284896850586,19.75,20.39285659790039,39987397.0
2018-03-04,20.714284896850586,21.78571319580078,20.53571319580078,20.821428298950195,6552414.0
2018-03-05,20.89285659790039,21.214284896850586,20.571428298950195,20.89285659790039,2827900.0
2018-03-06,20.75,20.78571319580078,20.03571319580078,20.28571319580078,2492953.0
2018-03-07,20.214284896850586,20.53571319580078,20.107141494750977,20.178571701049805,1288120.0
2018-03-08,20.214284896850586,20.428571701049805,20.214284896850586,20.321428298950195,591465.0
2018-03-11,20.428571701049805,20.571428298950195,20.28571319580078,20.357141494750977,1702052.0
2018-03-12,20.321428298950195,20.928571701049805,20.321428298950195,20.428571701049805,3187577.0
2018-03-13,20.464284896850586,20.571428298950195,20.14285659790039,20.214284896850586,2162276.0
2018-03-14,20.178571701049805,20.357141494750977,20.178571701049805,20.25,859859.0
2018-03-15,20.214284896850586,20.214284896850586,19.821428298950195,20.03571319580078,1078155.0
2018-03-18,20.071428298950195,20.357141494750977,20.071428298950195,20.357141494750977,640624.0
2018-03-19,20.357141494750977,20.64285659790039,20.28571319580078,20.5,1192238.0
2018-03-20,20.428571701049805,20.964284896850586,20.357141494750977,20.857141494750977,1968202.0
2018-03-21,20.857141494750977,20.857141494750977,20.857141494750977,20.857141494750977,0.0
2018-03-22,20.78571319580078,20.821428298950195,20.607141494750977,20.714284896850586,740184.0
2018-03-25,20.64285659790039,20.678571701049805,20.28571319580078,20.321428298950195,880754.0
2018-03-26,20.25,20.571428298950195,20.25,20.428571701049805,919318.0
2018-03-27,20.5,20.64285659790039,20.357141494750977,20.428571701049805,1200605.0
2018-03-28,20.53571319580078,20.714284896850586,20.28571319580078,20.64285659790039,1200624.0
2018-03-29,20.928571701049805,20.928571701049805,20.178571701049805,20.5,1966202.0
2018-04-01,20.357141494750977,20.428571701049805,20.214284896850586,20.28571319580078,724082.0
2018-04-02,20.321428298950195,20.357141494750977,20.0,20.321428298950195,892697.0
2018-04-03,20.28571319580078,20.428571701049805,20.0,20.178571701049805,1170554.0
2018-04-04,20.25,20.357141494750977,20.107141494750977,20.321428298950195,1142664.0
2018-04-05,20.357141494750977,20.464284896850586,20.214284896850586,20.357141494750977,1165172.0
2018-04-08,20.321428298950195,20.357141494750977,20.14285659790039,20.214284896850586,684388.0
2018-04-09,20.25,20.357141494750977,20.214284896850586,20.214284896850586,555545.0
2018-04-10,20.214284896850586,20.357141494750977,20.14285659790039,20.214284896850586,380990.0
2018-04-11,20.321428298950195,20.464284896850586,19.39285659790039,19.53571319580078,1874518.0
2018-04-12,19.571428298950195,19.821428298950195,19.39285659790039,19.714284896850586,949904.0
2018-04-15,19.821428298950195,20.14285659790039,19.821428298950195,20.107141494750977,920823.0
2018-04-16,20.14285659790039,20.25,19.357141494750977,20.03571319580078,1564963.0
2018-04-17,20.071428298950195,20.25,19.964284896850586,20.214284896850586,836232.0
2018-04-18,20.14285659790039,20.28571319580078,19.964284896850586,20.071428298950195,1130773.0
2018-04-19,20.14285659790039,20.25,19.964284896850586,20.14285659790039,1270539.0
2018-04-22,20.107141494750977,20.428571701049805,20.03571319580078,20.28571319580078,1496973.0
2018-04-23,20.39285659790039,20.78571319580078,20.357141494750977,20.53571319580078,2908875.0
2018-04-24,20.53571319580078,20.714284896850586,20.25,20.5,1212205.0
2018-04-25,20.39285659790039,20.53571319580078,20.25,20.28571319580078,952343.0
2018-04-26,20.321428298950195,20.5,20.14285659790039,20.39285659790039,739247.0
2018-04-29,20.428571701049805,20.5,20.28571319580078,20.428571701049805,891014.0
2018-04-30,20.428571701049805,20.78571319580078,20.357141494750977,20.464284896850586,4286447.0
2018-05-01,20.571428298950195,20.607141494750977,20.321428298950195,20.464284896850586,1650149.0
2018-05-02,20.428571701049805,20.464284896850586,20.25,20.357141494750977,966442.0
2018-05-03,20.25,20.321428298950195,20.14285659790039,20.214284896850586,500693.0
2018-05-06,20.25,20.357141494750977,20.107141494750977,20.107141494750977,670968.0
2018-05-07,20.107141494750977,20.14285659790039,19.89285659790039,20.03571319580078,747957.0
2018-05-08,19.428571701049805,20.0,18.678571701049805,19.5,2825319.0
2018-05-09,19.5,19.714284896850586,19.14285659790039,19.357141494750977,1683630.0
2018-05-10,19.5,19.5,19.071428298950195,19.321428298950195,1091139.0
2018-05-13,19.357141494750977,19.53571319580078,19.25,19.464284896850586,1469088.0
2018-05-14,19.53571319580078,19.53571319580078,19.214284896850586,19.39285659790039,1052707.0
2018-05-15,19.5,19.5,19.214284896850586,19.321428298950195,750052.0
2018-05-16,19.321428298950195,19.321428298950195,18.928571701049805,19.0,629400.0
2018-05-17,18.964284896850586,18.964284896850586,18.571428298950195,18.607141494750977,1534003.0
2018-05-20,18.607141494750977,18.78571319580078,18.464284896850586,18.75,607028.0
2018-05-21,18.78571319580078,18.78571319580078,18.5,18.53571319580078,1131792.0
2018-05-22,18.53571319580078,18.571428298950195,18.357141494750977,18.53571319580078,1080343.0
2018-05-23,18.571428298950195,18.821428298950195,18.464284896850586,18.464284896850586,2706117.0
2018-05-24,18.607141494750977,18.607141494750977,18.321428298950195,18.464284896850586,1745129.0
2018-05-27,18.321428298950195,18.464284896850586,18.178571701049805,18.214284896850586,831499.0
2018-05-28,18.214284896850586,18.428571701049805,18.14285659790039,18.357141494750977,490147.0
2018-05-29,18.357141494750977,18.357141494750977,18.107141494750977,18.14285659790039,972165.0
2018-05-30,18.178571701049805,18.64285659790039,18.178571701049805,18.321428298950195,2631776.0
2018-05-31,18.428571701049805,18.571428298950195,18.28571319580078,18.571428298950195,1553984.0
2018-06-03,18.571428298950195,18.607141494750977,18.464284896850586,18.571428298950195,1392708.0
2018-06-04,18.607141494750977,18.964284896850586,18.428571701049805,18.678571701049805,3545596.0
2018-06-05,18.75,18.928571701049805,18.64285659790039,18.821428298950195,1906371.0
2018-06-06,18.821428298950195,19.03571319580078,18.714284896850586,18.78571319580078,1914368.0
2018-06-07,18.821428298950195,18.857141494750977,18.64285659790039,18.714284896850586,818609.0
2018-06-10,18.75,18.78571319580078,18.607141494750977,18.678571701049805,932583.0
2018-06-11,18.714284896850586,18.714284896850586,18.5,18.53571319580078,524510.0
2018-06-12,18.53571319580078,18.75,18.464284896850586,18.75,884630.0
2018-06-13,18.75,18.75,18.75,18.75,0.0
2018-06-14,18.75,18.75,18.75,18.75,0.0
2018-06-17,18.75,18.75,18.75,18.75,0.0
2018-06-18,18.75,18.75,18.75,18.75,0.0
2018-06-19,18.75,18.75,18.75,18.75,0.0
2018-06-20,18.64285659790039,19.0,18.64285659790039,18.857141494750977,1009240.0
2018-06-21,19.0,19.107141494750977,18.78571319580078,19.0,1129174.0
2018-06-24,19.14285659790039,19.428571701049805,19.0,19.428571701049805,1662397.0
2018-06-25,19.464284896850586,19.464284896850586,19.25,19.39285659790039,1222964.0
2018-06-26,19.39285659790039,19.39285659790039,18.89285659790039,19.071428298950195,746306.0
2018-06-27,19.071428298950195,19.28571319580078,19.03571319580078,19.214284896850586,467168.0
2018-06-28,19.25,19.25,19.071428298950195,19.178571701049805,535165.0
2018-07-01,19.178571701049805,19.25,18.78571319580078,19.071428298950195,778477.0
2018-07-02,19.0,19.0,18.821428298950195,18.89285659790039,489200.0
2018-07-03,18.928571701049805,19.107141494750977,18.78571319580078,18.89285659790039,643528.0
2018-07-04,18.714284896850586,18.89285659790039,18.214284896850586,18.64285659790039,2127431.0
2018-07-05,18.64285659790039,18.75,18.28571319580078,18.39285659790039,561974.0
2018-07-08,18.25,18.571428298950195,18.25,18.464284896850586,439140.0
2018-07-09,18.53571319580078,18.714284896850586,18.357141494750977,18.53571319580078,730626.0
2018-07-10,18.607141494750977,18.607141494750977,18.357141494750977,18.5,690739.0
2018-07-11,18.428571701049805,18.53571319580078,18.39285659790039,18.464284896850586,514003.0
2018-07-12,18.428571701049805,18.571428298950195,18.321428298950195,18.464284896850586,1009045.0
2018-07-15,18.5,18.571428298950195,18.428571701049805,18.464284896850586,404541.0
2018-07-16,18.464284896850586,18.571428298950195,18.357141494750977,18.464284896850586,647273.0
2018-07-17,18.464284896850586,18.464284896850586,18.28571319580078,18.357141494750977,1099858.0
2018-07-18,18.357141494750977,18.464284896850586,17.89285659790039,18.107141494750977,1012074.0
2018-07-19,18.107141494750977,18.607141494750977,18.03571319580078,18.571428298950195,1238594.0
2018-07-22,18.571428298950195,18.964284896850586,18.5,18.571428298950195,1171249.0
2018-07-23,18.5,18.678571701049805,18.14285659790039,18.14285659790039,875155.0
2018-07-24,18.178571701049805,18.5,18.178571701049805,18.25,1483858.0
2018-07-25,18.357141494750977,18.357141494750977,18.107141494750977,18.107141494750977,682714.0
2018-07-26,18.071428298950195,18.107141494750977,17.78571319580078,18.0,1283686.0
2018-07-29,17.964284896850586,18.0,17.714284896850586,17.742856979370117,368669.0
2018-07-30,17.842857360839844,17.842857360839844,17.571428298950195,17.58571434020996,514969.0
2018-07-31,17.742856979370117,17.857141494750977,17.61428451538086,17.842857360839844,390320.0
2018-08-01,17.75714111328125,18.0,17.75714111328125,17.78571319580078,332960.0
2018-08-02,17.714284896850586,18.214284896850586,17.64285659790039,17.964284896850586,421899.0
2018-08-05,18.071428298950195,18.321428298950195,17.714284896850586,17.857141494750977,825939.0
2018-08-06,17.89285659790039,17.928571701049805,17.828571319580078,17.857141494750977,683068.0
2018-08-07,17.857141494750977,17.89285659790039,17.814285278320312,17.857141494750977,971128.0
2018-08-08,17.814285278320312,17.857141494750977,17.685714721679688,17.714284896850586,587673.0
2018-08-09,17.428571701049805,17.428571701049805,16.928571701049805,17.071428298950195,2072823.0
2018-08-12,16.94285774230957,17.071428298950195,16.94285774230957,16.94285774230957,698338.0
2018-08-13,16.91428565979004,16.91428565979004,16.08571434020996,16.41428565979004,1847755.0
2018-08-14,16.41428565979004,16.64285659790039,16.41428565979004,16.61428451538086,810863.0
2018-08-15,16.657142639160156,16.885713577270508,16.64285659790039,16.685714721679688,1044782.0
2018-08-16,16.64285659790039,16.94285774230957,16.628570556640625,16.885713577270508,945877.0
2018-08-19,16.64285659790039,16.94285774230957,16.628570556640625,16.885713577270508,945877.0
2018-08-20,16.885713577270508,16.885713577270508,16.885713577270508,16.885713577270508,0.0
2018-08-21,16.885713577270508,16.885713577270508,16.885713577270508,16.885713577270508,0.0
2018-08-22,16.885713577270508,16.885713577270508,16.885713577270508,16.885713577270508,0.0
2018-08-23,16.885713577270508,16.885713577270508,16.885713577270508,16.885713577270508,0.0
2018-08-26,16.928571701049805,17.0,16.928571701049805,16.91428565979004,422326.0
2018-08-27,16.985713958740234,17.0,16.828571319580078,17.0,896186.0
2018-08-28,17.014284133911133,17.485713958740234,16.985713958740234,17.428571701049805,1525552.0
2018-08-29,17.47142791748047,17.47142791748047,17.14285659790039,17.242856979370117,314447.0
2018-08-30,17.214284896850586,17.357141494750977,17.08571434020996,17.14285659790039,591659.0
2018-09-02,17.071428298950195,17.071428298950195,16.685714721679688,16.700000762939453,464086.0
2018-09-03,16.714284896850586,16.814285278320312,16.514284133911133,16.55714225769043,651289.0
2018-09-04,16.571428298950195,16.64285659790039,16.214284896850586,16.214284896850586,1569953.0
2018-09-05,16.22857093811035,16.399999618530273,15.357142448425293,15.842857360839844,3215903.0
2018-09-06,15.728570938110352,16.157142639160156,15.471427917480469,16.14285659790039,2005439.0
2018-09-09,16.014284133911133,16.14285659790039,15.871427536010742,16.05714225769043,1050319.0
2018-09-10,16.0,16.042856216430664,15.5,15.628570556640625,1428005.0
2018-09-11,15.64285659790039,15.65714168548584,15.442856788635254,15.614285469055176,702882.0
2018-09-12,15.600000381469727,15.628570556640625,15.071428298950195,15.271428108215332,1325682.0
2018-09-13,15.257142066955566,15.342857360839844,15.04285717010498,15.214284896850586,1668104.0
2018-09-16,15.228570938110352,15.242856979370117,14.714284896850586,14.971427917480469,1241790.0
2018-09-17,15.0,15.314285278320312,14.928570747375488,15.300000190734863,1713654.0
2018-09-18,15.571428298950195,16.828571319580078,15.571428298950195,16.428571701049805,7500094.0
2018-09-19,16.28571319580078,16.5,16.157142639160156,16.271427154541016,1461733.0
2018-09-20,16.271427154541016,16.328571319580078,15.857142448425293,15.885713577270508,1157854.0
2018-09-23,15.885713577270508,15.885713577270508,15.885713577270508,15.885713577270508,0.0
2018-09-24,16.271427154541016,16.328571319580078,15.857142448425293,15.885713577270508,1157854.0
2018-09-25,14.300000190734863,15.0,14.300000190734863,14.671427726745605,12346553.0
2018-09-26,14.757142066955566,15.600000381469727,14.757142066955566,15.54285717010498,5982390.0
2018-09-27,15.54285717010498,17.0,15.357142448425293,16.5,5617687.0
2018-09-30,16.571428298950195,16.814285278320312,16.385713577270508,16.571428298950195,3704040.0
2018-10-01,16.571428298950195,16.714284896850586,16.399999618530273,16.399999618530273,915675.0
2018-10-02,16.41428565979004,16.428571701049805,15.714284896850586,16.0,925328.0
2018-10-03,15.871427536010742,16.78571319580078,15.785714149475098,16.5285701751709,2399629.0
2018-10-04,16.5,16.671428680419922,16.371427536010742,16.385713577270508,765353.0
2018-10-07,16.428571701049805,16.457141876220703,16.05714225769043,16.05714225769043,945688.0
2018-10-08,16.071428298950195,16.399999618530273,16.05714225769043,16.11428451538086,840310.0
2018-10-09,15.714284896850586,16.014284133911133,15.51428508758545,16.0,3425933.0
2018-10-10,16.0285701751709,16.071428298950195,15.685713768005371,15.714284896850586,1075533.0
2018-10-11,15.442856788635254,15.442856788635254,14.957141876220703,15.14285659790039,1631793.0
2018-10-14,14.714284896850586,14.928570747375488,13.971427917480469,14.199999809265137,2622250.0
2018-10-15,14.428570747375488,15.614285469055176,14.300000190734863,15.242856979370117,2231937.0
2018-10-16,14.64285659790039,15.214284896850586,14.199999809265137,15.0,2908038.0
2018-10-17,15.0,15.371427536010742,15.0,15.05714225769043,1287265.0
2018-10-18,15.100000381469727,15.899999618530273,15.071428298950195,15.51428508758545,1724660.0
2018-10-21,14.65714168548584,15.357142448425293,14.64285659790039,15.028571128845215,1774269.0
2018-10-22,14.928570747375488,15.14285659790039,14.485713958740234,14.5,1362687.0
2018-10-23,14.64285659790039,15.14285659790039,14.471427917480469,14.928570747375488,1827975.0
2018-10-24,14.871427536010742,15.071428298950195,14.685713768005371,14.857142448425293,1004960.0
2018-10-25,14.857142448425293,14.971427917480469,14.64285659790039,14.857142448425293,1231826.0
2018-10-28,15.5,15.5,15.0,15.14285659790039,1719634.0
2018-10-29,15.257142066955566,15.357142448425293,15.14285659790039,15.242856979370117,1663278.0
2018-10-30,15.314285278320312,15.742856979370117,15.257142066955566,15.342857360839844,2191658.0
2018-10-31,15.528571128845215,15.742856979370117,15.385713577270508,15.585714340209961,1817978.0
2018-11-01,15.585714340209961,15.800000190734863,15.528571128845215,15.55714225769043,1095696.0
2018-11-04,15.55714225769043,15.571428298950195,15.357142448425293,15.428570747375488,760748.0
2018-11-05,15.442856788635254,15.442856788635254,15.14285659790039,15.171427726745605,1086516.0
2018-11-06,15.085714340209961,15.371427536010742,15.0,15.257142066955566,757491.0
2018-11-07,14.828571319580078,14.985713958740234,14.442856788635254,14.957141876220703,2605552.0
2018-11-08,14.971427917480469,15.185713768005371,14.828571319580078,15.185713768005371,997397.0
2018-11-11,14.899999618530273,15.04285717010498,14.857142448425293,15.04285717010498,526874.0
2018-11-12,15.028571128845215,15.314285278320312,15.028571128845215,15.185713768005371,872579.0
2018-11-13,15.199999809265137,15.457141876220703,15.05714225769043,15.328571319580078,1509617.0
2018-11-14,15.14285659790039,15.328571319580078,15.0,15.228570938110352,1843676.0
2018-11-15,15.357142448425293,16.071428298950195,15.342857360839844,15.428570747375488,5321990.0
2018-11-18,15.428570747375488,15.428570747375488,14.942856788635254,15.0,2415292.0
2018-11-19,15.0,15.085714340209961,14.885713577270508,14.914284706115723,1073466.0
2018-11-20,14.885713577270508,14.928570747375488,14.757142066955566,14.757142066955566,1157686.0
2018-11-21,14.757142066955566,14.842857360839844,14.585714340209961,14.714284896850586,847602.0
2018-11-22,14.714284896850586,14.885713577270508,14.671427726745605,14.742856979370117,807426.0
2018-11-25,14.699999809265137,14.800000190734863,14.671427726745605,14.757142066955566,688788.0
2018-11-26,14.785714149475098,14.842857360839844,14.685713768005371,14.742856979370117,400705.0
2018-11-27,14.714284896850586,14.857142448425293,14.714284896850586,14.714284896850586,855234.0
2018-11-28,14.714284896850586,15.128570556640625,14.714284896850586,15.071428298950195,2501352.0
2018-11-29,15.071428298950195,15.185713768005371,14.714284896850586,14.714284896850586,1144813.0
2018-12-02,14.857142448425293,15.028571128845215,14.828571319580078,14.971427917480469,779935.0
2018-12-03,14.985713958740234,15.185713768005371,14.928570747375488,15.01428508758545,1176028.0
2018-12-04,15.04285717010498,15.285714149475098,15.01428508758545,15.285714149475098,1025565.0
2018-12-05,15.185713768005371,15.485713958740234,15.085714340209961,15.199999809265137,2160321.0
2018-12-06,15.214284896850586,15.242856979370117,14.957141876220703,15.0,876062.0
2018-12-09,14.942856788635254,15.171427726745605,14.928570747375488,15.128570556640625,1091909.0
2018-12-10,15.15714168548584,15.199999809265137,15.01428508758545,15.071428298950195,607601.0
2018-12-11,15.04285717010498,15.15714168548584,14.985713958740234,15.071428298950195,653604.0
2018-12-12,15.100000381469727,15.185713768005371,15.028571128845215,15.114285469055176,1017805.0
2018-12-13,15.15714168548584,15.242856979370117,15.071428298950195,15.14285659790039,902216.0
2018-12-16,15.071428298950195,15.114285469055176,15.01428508758545,15.071428298950195,1503985.0
2018-12-17,15.071428298950195,15.085714340209961,14.899999618530273,14.899999618530273,1721221.0
2018-12-18,14.857142448425293,14.899999618530273,14.757142066955566,14.785714149475098,961858.0
2018-12-19,14.742856979370117,14.785714149475098,14.414284706115723,14.471427917480469,2092862.0
2018-12-20,14.471427917480469,14.471427917480469,14.171427726745605,14.228570938110352,1348792.0
2018-12-23,14.01428508758545,14.185713768005371,13.671427726745605,14.171427726745605,789794.0
2018-12-24,14.171427726745605,14.385713577270508,14.15714168548584,14.242856979370117,566738.0
2018-12-25,14.185713768005371,14.214284896850586,14.028571128845215,14.214284896850586,751489.0
2018-12-26,14.14285659790039,14.285714149475098,14.128570556640625,14.128570556640625,321112.0
2018-12-27,14.257142066955566,14.271428108215332,14.085714340209961,14.085714340209961,524787.0
2018-12-30,14.14285659790039,14.214284896850586,14.14285659790039,14.14285659790039,213652.0
2018-12-31,14.214284896850586,14.285714149475098,14.100000381469727,14.285714149475098,470174.0
2019-01-01,14.199999809265137,14.271428108215332,14.185713768005371,14.242856979370117,155057.0
2019-01-02,14.228570938110352,14.242856979370117,14.128570556640625,14.14285659790039,207881.0
2019-01-03,14.171427726745605,14.342857360839844,14.14285659790039,14.257142066955566,463992.0
2019-01-06,14.285714149475098,14.399999618530273,14.228570938110352,14.228570938110352,802939.0
2019-01-07,14.228570938110352,14.471427917480469,14.228570938110352,14.442856788635254,1308812.0
2019-01-08,14.442856788635254,14.614285469055176,14.257142066955566,14.585714340209961,1321506.0
2019-01-09,14.628570556640625,14.757142066955566,14.5,14.728570938110352,2055884.0
2019-01-10,14.800000190734863,14.814285278320312,14.628570556640625,14.699999809265137,1568012.0
2019-01-13,14.699999809265137,16.042856216430664,14.699999809265137,15.51428508758545,9059967.0
2019-01-14,15.55714225769043,15.857142448425293,15.285714149475098,15.357142448425293,1701672.0
2019-01-15,15.285714149475098,15.457141876220703,14.985713958740234,15.14285659790039,2056833.0
2019-01-16,15.257142066955566,15.271428108215332,15.071428298950195,15.071428298950195,653858.0
2019-01-17,15.028571128845215,15.628570556640625,15.01428508758545,15.428570747375488,2098611.0
2019-01-20,15.5,15.585714340209961,15.300000190734863,15.371427536010742,1719604.0
2019-01-21,15.328571319580078,15.428570747375488,15.228570938110352,15.285714149475098,1138977.0
2019-01-22,15.285714149475098,15.457141876220703,15.214284896850586,15.300000190734863,1028666.0
2019-01-23,15.314285278320312,15.371427536010742,15.14285659790039,15.171427726745605,1242817.0
2019-01-24,15.171427726745605,15.214284896850586,15.05714225769043,15.199999809265137,1099581.0
2019-01-27,15.185713768005371,15.771428108215332,15.128570556640625,15.65714168548584,3680034.0
2019-01-28,15.785714149475098,16.428571701049805,15.742856979370117,16.28571319580078,4122050.0
2019-01-29,16.299999237060547,16.41428565979004,15.871427536010742,16.28571319580078,1955167.0
2019-01-30,16.171428680419922,16.771427154541016,16.171428680419922,16.55714225769043,1946721.0
2019-01-31,16.571428298950195,16.700000762939453,16.271427154541016,16.428571701049805,1041955.0
2019-02-03,16.428571701049805,16.428571701049805,16.214284896850586,16.28571319580078,462285.0
2019-02-04,16.271427154541016,16.385713577270508,16.214284896850586,16.28571319580078,750440.0
2019-02-05,16.28571319580078,16.628570556640625,16.157142639160156,16.428571701049805,948997.0
2019-02-06,16.385713577270508,16.871427536010742,16.371427536010742,16.64285659790039,1693970.0
2019-02-07,16.685714721679688,16.871427536010742,16.171428680419922,16.41428565979004,2332085.0
2019-02-10,16.214284896850586,16.485713958740234,16.214284896850586,16.342857360839844,1155726.0
2019-02-11,16.342857360839844,16.342857360839844,15.714284896850586,15.742856979370117,1885388.0
2019-02-12,15.800000190734863,16.0285701751709,15.428570747375488,15.971427917480469,4169515.0
2019-02-13,16.0285701751709,16.428571701049805,16.0285701751709,16.14285659790039,1960114.0
2019-02-14,16.100000381469727,16.271427154541016,15.857142448425293,16.14285659790039,573025.0
2019-02-17,16.171428680419922,16.357141494750977,16.08571434020996,16.214284896850586,509376.0
2019-02-18,16.214284896850586,16.357141494750977,16.185714721679688,16.200000762939453,380020.0
2019-02-19,16.271427154541016,16.41428565979004,16.128570556640625,16.357141494750977,647236.0
2019-02-20,16.328571319580078,16.78571319580078,16.328571319580078,16.714284896850586,2278533.0
2019-02-21,16.78571319580078,16.928571701049805,16.571428298950195,16.828571319580078,1181153.0
2019-02-24,16.78571319580078,16.928571701049805,16.771427154541016,16.771427154541016,874671.0
2019-02-25,16.64285659790039,16.799999237060547,16.428571701049805,16.5,967206.0
2019-02-26,16.55714225769043,16.671428680419922,16.428571701049805,16.5,1110419.0
2019-02-27,16.14285659790039,17.100000381469727,16.08571434020996,17.08571434020996,4376684.0
2019-02-28,17.514284133911133,17.64285659790039,17.08571434020996,17.271427154541016,5482489.0
2019-03-03,17.357141494750977,18.78571319580078,17.357141494750977,18.25,7559286.0
2019-03-04,18.357141494750977,18.678571701049805,18.107141494750977,18.357141494750977,3743233.0
2019-03-05,18.464284896850586,18.464284896850586,17.89285659790039,18.071428298950195,2201029.0
2019-03-06,18.0,18.071428298950195,17.771427154541016,17.842857360839844,1843751.0
2019-03-07,17.799999237060547,18.53571319580078,17.58571434020996,18.28571319580078,3848766.0
2019-03-10,18.25,18.678571701049805,18.178571701049805,18.5,1752681.0
2019-03-11,18.428571701049805,18.78571319580078,18.321428298950195,18.357141494750977,2423885.0
2019-03-12,18.39285659790039,18.5,18.321428298950195,18.428571701049805,869029.0
2019-03-13,18.39285659790039,18.714284896850586,18.39285659790039,18.678571701049805,1238372.0
2019-03-14,18.75,19.14285659790039,18.714284896850586,19.14285659790039,3162570.0
2019-03-17,19.14285659790039,19.428571701049805,19.03571319580078,19.14285659790039,1688680.0
2019-03-18,19.14285659790039,19.321428298950195,19.0,19.28571319580078,1440625.0
2019-03-19,19.214284896850586,19.357141494750977,18.428571701049805,18.78571319580078,4391619.0
2019-03-20,18.89285659790039,19.214284896850586,18.5,18.928571701049805,1275790.0
2019-03-21,18.857141494750977,19.03571319580078,18.678571701049805,18.857141494750977,928172.0
2019-03-24,19.178571701049805,19.5,18.571428298950195,18.607141494750977,2924044.0
2019-03-25,18.607141494750977,18.607141494750977,18.607141494750977,18.607141494750977,0.0
2019-03-26,20.464284896850586,20.464284896850586,19.571428298950195,20.464284896850586,34925249.0
2019-03-27,21.178571701049805,21.214284896850586,20.357141494750977,20.5,12711571.0
2019-03-28,20.5,20.571428298950195,20.178571701049805,20.214284896850586,4425870.0
2019-03-31,20.214284896850586,20.214284896850586,20.214284896850586,20.214284896850586,0.0
2019-04-01,20.39285659790039,21.14285659790039,20.321428298950195,20.964284896850586,7807860.0
2019-04-02,20.964284896850586,21.107141494750977,20.678571701049805,20.78571319580078,5432746.0
2019-04-03,20.607141494750977,20.678571701049805,20.28571319580078,20.5,4438960.0
2019-04-04,20.464284896850586,20.64285659790039,20.321428298950195,20.64285659790039,3378620.0
2019-04-07,20.821428298950195,21.03571319580078,20.678571701049805,20.857141494750977,4262918.0
2019-04-08,20.857141494750977,20.928571701049805,20.678571701049805,20.857141494750977,2956338.0
2019-04-09,20.89285659790039,20.928571701049805,20.714284896850586,20.821428298950195,2022084.0
2019-04-10,20.857141494750977,20.857141494750977,20.678571701049805,20.821428298950195,2216695.0
2019-04-11,20.5,20.821428298950195,20.5,20.64285659790039,2431996.0
2019-04-14,20.714284896850586,20.821428298950195,20.428571701049805,20.64285659790039,2676065.0
2019-04-15,20.780000686645508,20.780000686645508,19.899999618530273,20.3799991607666,4659555.0
2019-04-16,20.459999084472656,20.459999084472656,20.079999923706055,20.1200008392334,1880485.0
2019-04-17,20.0,20.059999465942383,19.799999237060547,19.8799991607666,2444267.0
2019-04-18,19.8799991607666,19.8799991607666,19.260000228881836,19.3799991607666,3838944.0
2019-04-21,19.299999237060547,19.360000610351562,19.059999465942383,19.34000015258789,2430899.0
2019-04-22,19.360000610351562,19.920000076293945,19.18000030517578,19.700000762939453,2970959.0
2019-04-23,19.860000610351562,20.059999465942383,19.639999389648438,19.81999969482422,2869341.0
2019-04-24,19.899999618530273,19.899999618530273,19.479999542236328,19.520000457763672,1415899.0
2019-04-25,19.600000381469727,19.600000381469727,19.200000762939453,19.420000076293945,1855762.0
2019-04-28,19.3799991607666,19.81999969482422,19.299999237060547,19.600000381469727,1226280.0
2019-04-29,19.559999465942383,19.579999923706055,19.3799991607666,19.420000076293945,955668.0
2019-04-30,19.440000534057617,19.559999465942383,19.3799991607666,19.3799991607666,1791708.0
2019-05-01,19.360000610351562,19.440000534057617,19.15999984741211,19.440000534057617,1243767.0
2019-05-02,19.399999618530273,19.399999618530273,19.219999313354492,19.260000228881836,848629.0
2019-05-05,19.299999237060547,19.299999237060547,18.84000015258789,18.8799991607666,1294733.0
2019-05-06,18.600000381469727,18.600000381469727,17.780000686645508,17.899999618530273,3438356.0
2019-05-07,18.0,18.100000381469727,17.700000762939453,18.0,1500817.0
2019-05-08,17.920000076293945,18.0,17.739999771118164,17.940000534057617,1350598.0
2019-05-09,17.899999618530273,17.959999084472656,17.739999771118164,17.920000076293945,817604.0
2019-05-12,17.799999237060547,17.799999237060547,17.200000762939453,17.459999084472656,1397913.0
2019-05-13,17.31999969482422,17.5,16.799999237060547,16.84000015258789,2009716.0
2019-05-14,16.860000610351562,17.040000915527344,16.200000762939453,16.979999542236328,2632465.0
2019-05-15,17.0,17.3799991607666,16.860000610351562,16.959999084472656,1679091.0
2019-05-16,16.899999618530273,17.040000915527344,16.860000610351562,17.0,881271.0
2019-05-19,16.979999542236328,17.100000381469727,16.5,16.5,1049932.0
2019-05-20,16.420000076293945,16.520000457763672,16.020000457763672,16.420000076293945,1485184.0
2019-05-21,16.479999542236328,16.81999969482422,16.459999084472656,16.760000228881836,691806.0
2019-05-22,16.860000610351562,16.979999542236328,16.600000381469727,16.639999389648438,801524.0
2019-05-23,16.600000381469727,16.899999618530273,16.15999984741211,16.899999618530273,1171092.0
2019-05-26,16.540000915527344,16.68000030517578,16.299999237060547,16.5,491060.0
2019-05-27,16.540000915527344,16.899999618530273,16.360000610351562,16.739999771118164,837984.0
2019-05-28,16.799999237060547,17.3799991607666,16.760000228881836,17.0,3553326.0
2019-05-29,16.979999542236328,17.18000030517578,16.760000228881836,16.899999618530273,692671.0
2019-05-30,16.84000015258789,17.059999465942383,16.799999237060547,17.020000457763672,894021.0
2019-06-02,16.84000015258789,17.059999465942383,16.799999237060547,17.020000457763672,894021.0
2019-06-03,16.84000015258789,17.059999465942383,16.799999237060547,17.020000457763672,894021.0
2019-06-04,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0
2019-06-05,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0
2019-06-06,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0
2019-06-09,17.18000030517578,17.399999618530273,17.139999389648438,17.139999389648438,1370794.0
2019-06-10,17.200000762939453,17.600000381469727,17.15999984741211,17.399999618530273,1781963.0
2019-06-11,17.5,17.940000534057617,17.420000076293945,17.8799991607666,1837098.0
2019-06-12,17.940000534057617,18.1200008392334,17.700000762939453,17.920000076293945,2121764.0
2019-06-13,17.760000228881836,17.799999237060547,17.68000030517578,17.700000762939453,1549851.0
2019-06-16,17.860000610351562,17.860000610351562,17.700000762939453,17.760000228881836,858508.0
2019-06-17,17.799999237060547,18.100000381469727,17.700000762939453,18.0,1524811.0
2019-06-18,18.0,18.18000030517578,17.84000015258789,18.0,2367226.0
2019-06-19,18.0,18.100000381469727,17.8799991607666,17.899999618530273,1408871.0
2019-06-20,17.8799991607666,18.040000915527344,17.780000686645508,17.899999618530273,1606211.0
2019-06-23,17.899999618530273,17.940000534057617,17.600000381469727,17.6200008392334,502913.0
2019-06-24,17.600000381469727,17.6200008392334,17.020000457763672,17.31999969482422,814329.0
2019-06-25,17.360000610351562,17.399999618530273,17.139999389648438,17.239999771118164,783522.0
2019-06-26,17.34000015258789,17.540000915527344,17.299999237060547,17.5,821533.0
2019-06-27,17.520000457763672,17.940000534057617,17.5,17.5,1884675.0
2019-06-30,17.68000030517578,18.0,17.68000030517578,17.8799991607666,1731214.0
2019-07-01,17.959999084472656,18.739999771118164,17.8799991607666,18.520000457763672,3175435.0
2019-07-02,18.540000915527344,19.299999237060547,18.540000915527344,18.899999618530273,3374650.0
2019-07-03,18.899999618530273,18.940000534057617,18.799999237060547,18.920000076293945,783157.0
2019-07-04,18.899999618530273,18.899999618530273,18.600000381469727,18.700000762939453,837611.0
2019-07-07,18.65999984741211,18.739999771118164,18.520000457763672,18.520000457763672,598775.0
2019-07-08,18.5,18.8799991607666,18.18000030517578,18.68000030517578,1164662.0
2019-07-09,18.639999389648438,19.040000915527344,18.639999389648438,18.719999313354492,2351960.0
2019-07-10,18.799999237060547,18.899999618530273,18.600000381469727,18.760000228881836,1271759.0
2019-07-11,18.739999771118164,18.8799991607666,18.65999984741211,18.799999237060547,704447.0
2019-07-14,18.799999237060547,19.079999923706055,18.600000381469727,18.84000015258789,1427906.0
2019-07-15,18.860000610351562,18.8799991607666,18.700000762939453,18.799999237060547,566068.0
2019-07-16,18.799999237060547,19.059999465942383,18.799999237060547,19.0,1793501.0
2019-07-17,19.0,19.079999923706055,18.84000015258789,19.0,969890.0
2019-07-18,18.979999542236328,19.020000457763672,18.899999618530273,18.979999542236328,671782.0
2019-07-21,18.799999237060547,18.799999237060547,18.540000915527344,18.579999923706055,674982.0
2019-07-22,18.6200008392334,18.639999389648438,18.420000076293945,18.420000076293945,457716.0
2019-07-23,18.420000076293945,18.420000076293945,17.899999618530273,17.979999542236328,1001197.0
2019-07-24,17.81999969482422,18.1200008392334,17.81999969482422,18.040000915527344,692050.0
2019-07-25,18.040000915527344,18.3799991607666,18.040000915527344,18.3799991607666,495012.0
2019-07-28,18.299999237060547,18.579999923706055,18.200000762939453,18.459999084472656,515738.0
2019-07-29,18.459999084472656,18.5,18.360000610351562,18.399999618530273,517697.0
2019-07-30,18.360000610351562,18.600000381469727,18.31999969482422,18.3799991607666,500763.0
2019-07-31,18.399999618530273,18.479999542236328,18.299999237060547,18.399999618530273,286594.0
2019-08-01,18.399999618530273,18.399999618530273,18.200000762939453,18.200000762939453,306928.0
2019-08-04,18.219999313354492,18.31999969482422,18.059999465942383,18.31999969482422,365187.0
2019-08-05,18.040000915527344,18.15999984741211,17.81999969482422,17.81999969482422,621695.0
2019-08-06,17.780000686645508,17.899999618530273,17.5,17.860000610351562,461579.0
2019-08-07,17.959999084472656,18.139999389648438,17.739999771118164,17.8799991607666,949056.0
2019-08-08,17.860000610351562,17.8799991607666,17.719999313354492,17.760000228881836,479018.0
2019-08-11,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0
2019-08-12,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0
2019-08-13,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0
2019-08-14,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0
2019-08-15,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0
2019-08-18,17.700000762939453,17.739999771118164,17.540000915527344,17.700000762939453,526039.0
2019-08-19,17.600000381469727,17.780000686645508,17.600000381469727,17.68000030517578,478393.0
2019-08-20,17.780000686645508,17.860000610351562,17.639999389648438,17.700000762939453,466561.0
2019-08-21,17.719999313354492,17.780000686645508,17.639999389648438,17.760000228881836,295556.0
2019-08-22,17.719999313354492,17.739999771118164,17.559999465942383,17.639999389648438,607740.0
2019-08-25,17.579999923706055,17.579999923706055,17.219999313354492,17.299999237060547,540157.0
2019-08-26,17.299999237060547,18.0,16.799999237060547,18.0,1282959.0
2019-08-27,17.84000015258789,17.84000015258789,17.18000030517578,17.360000610351562,3998559.0
2019-08-28,17.299999237060547,17.440000534057617,17.139999389648438,17.239999771118164,449522.0
2019-08-29,17.200000762939453,17.200000762939453,16.899999618530273,16.899999618530273,1586776.0
2019-09-01,17.200000762939453,17.200000762939453,16.760000228881836,16.899999618530273,792379.0
2019-09-02,16.899999618530273,17.059999465942383,16.799999237060547,17.0,1407297.0
2019-09-03,17.0,17.0,16.84000015258789,16.860000610351562,978209.0
2019-09-04,16.8799991607666,16.979999542236328,16.799999237060547,16.959999084472656,1194997.0
2019-09-05,16.959999084472656,17.200000762939453,16.959999084472656,17.100000381469727,1473460.0
2019-09-08,17.219999313354492,17.31999969482422,17.1200008392334,17.219999313354492,1041174.0
2019-09-09,17.219999313354492,17.31999969482422,17.15999984741211,17.239999771118164,1314522.0
2019-09-10,17.299999237060547,17.440000534057617,17.059999465942383,17.139999389648438,1981058.0
2019-09-11,17.079999923706055,17.079999923706055,16.5,16.65999984741211,1393673.0
2019-09-12,16.719999313354492,16.920000076293945,16.6200008392334,16.84000015258789,1038942.0
2019-09-15,16.34000015258789,17.0,16.18000030517578,16.860000610351562,819718.0
2019-09-16,16.899999618530273,16.940000534057617,16.459999084472656,16.65999984741211,1087095.0
2019-09-17,16.600000381469727,16.84000015258789,16.5,16.84000015258789,1614319.0
2019-09-18,16.84000015258789,16.920000076293945,16.68000030517578,16.780000686645508,1120129.0
2019-09-19,16.799999237060547,16.81999969482422,16.6200008392334,16.799999237060547,1842631.0
2019-09-22,16.799999237060547,17.399999618530273,16.799999237060547,17.34000015258789,1831293.0
2019-09-24,17.34000015258789,18.0,17.34000015258789,17.899999618530273,2809207.0
2019-09-25,17.979999542236328,17.979999542236328,17.5,17.559999465942383,930181.0
2019-09-26,17.579999923706055,17.799999237060547,17.239999771118164,17.239999771118164,1205307.0
2019-09-29,17.959999084472656,18.719999313354492,17.860000610351562,18.6200008392334,6601009.0
2019-09-30,18.6200008392334,18.899999618530273,18.420000076293945,18.600000381469727,3140777.0
2019-10-01,18.68000030517578,18.860000610351562,18.520000457763672,18.700000762939453,2469356.0
2019-10-02,18.760000228881836,19.200000762939453,18.6200008392334,18.8799991607666,3619275.0
2019-10-03,18.899999618530273,18.979999542236328,18.600000381469727,18.739999771118164,1972939.0
2019-10-06,18.8799991607666,19.18000030517578,18.81999969482422,19.100000381469727,2009280.0
2019-10-07,19.020000457763672,19.219999313354492,19.020000457763672,19.059999465942383,1214357.0
2019-10-08,19.059999465942383,19.059999465942383,18.239999771118164,18.3799991607666,1609724.0
2019-10-09,18.3799991607666,18.6200008392334,18.200000762939453,18.260000228881836,1041511.0
2019-10-10,18.200000762939453,18.3799991607666,18.020000457763672,18.239999771118164,931619.0
2019-10-13,18.239999771118164,18.34000015258789,17.8799991607666,17.8799991607666,945649.0
2019-10-14,17.8799991607666,18.0,17.639999389648438,17.700000762939453,677939.0
2019-10-15,17.719999313354492,17.739999771118164,17.3799991607666,17.399999618530273,1242466.0
2019-10-16,17.3799991607666,17.600000381469727,17.15999984741211,17.559999465942383,1251787.0
2019-10-17,17.600000381469727,17.799999237060547,17.5,17.579999923706055,1422203.0
2019-10-20,17.899999618530273,18.0,17.799999237060547,17.899999618530273,1971210.0
2019-10-21,17.959999084472656,17.959999084472656,17.739999771118164,17.739999771118164,813637.0
2019-10-22,17.719999313354492,17.84000015258789,17.459999084472656,17.579999923706055,1604655.0
2019-10-23,17.579999923706055,17.959999084472656,17.459999084472656,17.959999084472656,1053381.0
2019-10-24,17.959999084472656,18.65999984741211,17.84000015258789,18.5,3062163.0
2019-10-27,18.31999969482422,18.760000228881836,18.31999969482422,18.479999542236328,956451.0
2019-10-28,18.420000076293945,18.5,18.100000381469727,18.15999984741211,944184.0
2019-10-29,18.020000457763672,18.100000381469727,17.639999389648438,17.979999542236328,960851.0
2019-10-30,17.860000610351562,18.299999237060547,17.860000610351562,18.260000228881836,1554417.0
2019-10-31,18.399999618530273,18.639999389648438,18.15999984741211,18.219999313354492,2451497.0
2019-11-03,17.979999542236328,18.15999984741211,17.899999618530273,18.100000381469727,864017.0
2019-11-04,18.299999237060547,18.68000030517578,18.299999237060547,18.520000457763672,2986673.0
2019-11-05,18.559999465942383,19.020000457763672,18.5,18.799999237060547,3278894.0
2019-11-06,18.799999237060547,18.899999618530273,18.65999984741211,18.68000030517578,976216.0
2019-11-07,18.65999984741211,18.8799991607666,18.239999771118164,18.399999618530273,1887634.0
2019-11-10,18.459999084472656,18.579999923706055,18.3799991607666,18.479999542236328,756198.0
2019-11-11,18.459999084472656,18.639999389648438,18.360000610351562,18.3799991607666,1221174.0
2019-11-12,18.399999618530273,18.559999465942383,18.360000610351562,18.5,741793.0
2019-11-13,18.5,18.5,18.100000381469727,18.1200008392334,1750897.0
2019-11-14,18.1200008392334,18.68000030517578,18.100000381469727,18.65999984741211,1655814.0
2019-11-17,18.65999984741211,18.760000228881836,18.420000076293945,18.559999465942383,613098.0
2019-11-18,18.5,18.600000381469727,18.459999084472656,18.5,1087981.0
2019-11-19,18.520000457763672,18.6200008392334,18.420000076293945,18.520000457763672,864270.0
2019-11-20,18.639999389648438,19.700000762939453,18.639999389648438,19.479999542236328,5644669.0
2019-11-21,19.579999923706055,19.899999618530273,19.440000534057617,19.5,3541384.0
2019-11-24,19.5,19.600000381469727,19.020000457763672,19.020000457763672,1637649.0
2019-11-25,19.0,19.34000015258789,18.81999969482422,19.15999984741211,1753211.0
2019-11-26,19.15999984741211,19.15999984741211,18.81999969482422,18.81999969482422,1411810.0
2019-11-27,18.84000015258789,18.979999542236328,18.579999923706055,18.600000381469727,814468.0
2019-11-28,18.6200008392334,18.979999542236328,18.559999465942383,18.860000610351562,882500.0
2019-12-01,18.940000534057617,18.979999542236328,18.719999313354492,18.799999237060547,1045227.0
2019-12-02,18.739999771118164,18.780000686645508,18.5,18.719999313354492,967325.0
2019-12-03,18.719999313354492,18.739999771118164,18.18000030517578,18.299999237060547,1546492.0
2019-12-04,18.299999237060547,18.299999237060547,18.15999984741211,18.280000686645508,985876.0
2019-12-05,18.260000228881836,18.559999465942383,18.200000762939453,18.420000076293945,678217.0
2019-12-08,18.5,19.0,18.5,18.979999542236328,1319550.0
2019-12-09,19.0,19.079999923706055,18.81999969482422,18.81999969482422,1406454.0
2019-12-10,18.799999237060547,18.8799991607666,18.600000381469727,18.799999237060547,747273.0
2019-12-11,18.84000015258789,19.479999542236328,18.81999969482422,19.479999542236328,1716907.0
2019-12-12,19.700000762939453,19.799999237060547,19.200000762939453,19.399999618530273,1623206.0
2019-12-15,19.399999618530273,19.68000030517578,19.200000762939453,19.34000015258789,1136137.0
2019-12-16,19.360000610351562,19.559999465942383,19.31999969482422,19.420000076293945,1557157.0
2019-12-17,19.5,19.5,19.219999313354492,19.239999771118164,1047690.0
2019-12-18,19.219999313354492,19.920000076293945,19.200000762939453,19.8799991607666,1992977.0
2019-12-19,19.920000076293945,20.719999313354492,19.899999618530273,20.440000534057617,5108756.0
2019-12-22,20.5,20.8799991607666,20.299999237060547,20.600000381469727,1763005.0
2019-12-23,20.639999389648438,21.200000762939453,20.6200008392334,21.200000762939453,3389166.0
2019-12-24,21.219999313354492,21.760000228881836,21.219999313354492,21.579999923706055,5406428.0
2019-12-25,21.579999923706055,21.65999984741211,21.0,21.260000228881836,1879298.0
2019-12-26,21.260000228881836,21.520000457763672,21.239999771118164,21.31999969482422,927331.0
2019-12-29,21.3799991607666,21.899999618530273,21.3799991607666,21.65999984741211,2168264.0
2019-12-30,21.65999984741211,21.860000610351562,21.540000915527344,21.6200008392334,1565592.0
2019-12-31,21.6200008392334,21.959999084472656,21.440000534057617,21.899999618530273,1783123.0
2020-01-01,21.799999237060547,22.34000015258789,21.780000686645508,22.100000381469727,1841763.0
2020-01-02,22.100000381469727,22.639999389648438,22.100000381469727,22.399999618530273,2718225.0
2020-01-05,21.899999618530273,22.280000686645508,21.799999237060547,22.020000457763672,2084047.0
2020-01-06,22.0,22.100000381469727,21.139999389648438,21.5,2235497.0
2020-01-07,21.520000457763672,21.84000015258789,21.3799991607666,21.5,1506465.0
2020-01-08,21.139999389648438,21.420000076293945,20.65999984741211,20.979999542236328,3612656.0
2020-01-09,21.5,21.940000534057617,21.440000534057617,21.8799991607666,2902593.0
2020-01-12,22.059999465942383,22.899999618530273,22.040000915527344,22.399999618530273,2322746.0
2020-01-13,22.5,22.979999542236328,22.34000015258789,22.860000610351562,2641318.0
2020-01-14,22.84000015258789,22.899999618530273,22.459999084472656,22.81999969482422,2552311.0
2020-01-15,22.799999237060547,22.940000534057617,22.579999923706055,22.68000030517578,1247164.0
2020-01-16,22.719999313354492,22.84000015258789,22.579999923706055,22.68000030517578,771667.0
2020-01-19,22.700000762939453,22.799999237060547,22.65999984741211,22.65999984741211,827976.0
2020-01-20,22.739999771118164,22.739999771118164,22.299999237060547,22.459999084472656,1321776.0
2020-01-21,22.420000076293945,22.920000076293945,22.34000015258789,22.899999618530273,2349105.0
2020-01-22,23.100000381469727,23.700000762939453,23.100000381469727,23.399999618530273,4423402.0
2020-01-23,23.399999618530273,23.540000915527344,23.040000915527344,23.200000762939453,2554826.0
2020-01-26,23.0,23.040000915527344,22.860000610351562,22.940000534057617,1490920.0
2020-01-27,22.959999084472656,23.280000686645508,22.700000762939453,22.700000762939453,2436634.0
2020-01-28,22.6200008392334,23.0,22.6200008392334,22.780000686645508,1725967.0
2020-01-29,22.799999237060547,23.18000030517578,22.799999237060547,22.940000534057617,1606480.0
2020-01-30,22.979999542236328,23.399999618530273,22.81999969482422,23.34000015258789,2288653.0
2020-02-02,22.920000076293945,23.540000915527344,22.799999237060547,23.15999984741211,2711368.0
2020-02-03,23.139999389648438,23.360000610351562,22.979999542236328,23.020000457763672,1938925.0
2020-02-04,23.139999389648438,23.239999771118164,23.040000915527344,23.139999389648438,998002.0
2020-02-05,23.239999771118164,23.34000015258789,22.940000534057617,22.940000534057617,1267717.0
2020-02-06,23.0,23.020000457763672,22.219999313354492,22.459999084472656,2018647.0
2020-02-09,22.5,22.579999923706055,21.700000762939453,22.200000762939453,2307815.0
2020-02-10,22.299999237060547,22.520000457763672,21.979999542236328,22.5,1407853.0
2020-02-11,22.600000381469727,22.739999771118164,22.299999237060547,22.34000015258789,1564471.0
2020-02-12,22.31999969482422,22.420000076293945,22.0,22.1200008392334,942829.0
2020-02-13,22.1200008392334,22.219999313354492,21.5,21.700000762939453,1255004.0
2020-02-16,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0
2020-02-17,21.600000381469727,21.799999237060547,21.5,21.799999237060547,1122207.0
2020-02-18,21.8799991607666,22.239999771118164,21.719999313354492,22.139999389648438,1391983.0
2020-02-19,22.1200008392334,22.31999969482422,22.059999465942383,22.18000030517578,1228785.0
2020-02-20,22.200000762939453,22.84000015258789,22.18000030517578,22.68000030517578,2220842.0
2020-02-23,22.719999313354492,23.15999984741211,22.520000457763672,22.65999984741211,3026781.0
2020-02-24,22.540000915527344,22.540000915527344,21.34000015258789,21.5,4202888.0
2020-02-25,21.31999969482422,21.600000381469727,20.940000534057617,21.360000610351562,2806608.0
2020-02-26,20.959999084472656,21.100000381469727,20.68000030517578,20.760000228881836,3708235.0
2020-02-27,20.760000228881836,20.760000228881836,20.760000228881836,20.760000228881836,0.0
2020-03-01,19.200000762939453,19.299999237060547,18.15999984741211,18.600000381469727,6142843.0
2020-03-02,19.0,19.200000762939453,18.139999389648438,18.299999237060547,5680445.0
2020-03-03,18.799999237060547,19.100000381469727,18.0,18.8799991607666,4739246.0
2020-03-04,18.6200008392334,19.3799991607666,18.520000457763672,19.079999923706055,3114641.0
2020-03-05,19.0,19.3799991607666,18.579999923706055,18.65999984741211,3199520.0
2020-03-08,16.81999969482422,17.200000762939453,16.799999237060547,16.799999237060547,5826698.0
2020-03-09,15.119999885559082,15.5,15.119999885559082,15.119999885559082,4138712.0
2020-03-10,16.0,16.200000762939453,14.479999542236328,16.040000915527344,8389203.0
2020-03-11,16.059999465942383,16.079999923706055,14.4399995803833,14.5600004196167,7193532.0
2020-03-12,13.220000267028809,14.199999809265137,13.119999885559082,13.979999542236328,4101527.0
2020-03-15,14.15999984741211,14.300000190734863,12.899999618530273,13.100000381469727,6582183.0
2020-03-16,12.739999771118164,13.0600004196167,12.119999885559082,12.479999542236328,6067856.0
2020-03-17,12.5,13.180000305175781,12.15999984741211,12.800000190734863,4160958.0
2020-03-18,12.800000190734863,13.619999885559082,12.739999771118164,13.180000305175781,5045213.0
2020-03-19,13.0600004196167,14.460000038146973,13.0600004196167,13.979999542236328,7191047.0
2020-03-22,13.600000381469727,14.100000381469727,13.399999618530273,13.539999961853027,3228311.0
2020-03-23,13.520000457763672,13.520000457763672,12.399999618530273,12.619999885559082,3581262.0
2020-03-24,13.020000457763672,13.300000190734863,12.899999618530273,13.15999984741211,3161878.0
2020-03-25,13.399999618530273,13.819999694824219,13.15999984741211,13.34000015258789,6091190.0
2020-03-26,13.520000457763672,13.699999809265137,13.180000305175781,13.239999771118164,5139650.0
2020-03-29,12.899999618530273,13.319999694824219,12.800000190734863,13.100000381469727,3525240.0
2020-03-30,13.100000381469727,13.520000457763672,13.079999923706055,13.279999732971191,7893835.0
2020-03-31,13.4399995803833,14.0600004196167,13.4399995803833,13.899999618530273,9665592.0
2020-04-01,13.880000114440918,13.960000038146973,13.4399995803833,13.4399995803833,5808400.0
2020-04-02,13.600000381469727,13.819999694824219,13.539999961853027,13.680000305175781,9562071.0
2020-04-05,13.899999618530273,13.899999618530273,13.260000228881836,13.34000015258789,11811077.0
2020-04-06,13.4399995803833,14.0,13.239999771118164,13.920000076293945,8848698.0
2020-04-07,13.960000038146973,14.460000038146973,13.9399995803833,14.359999656677246,13580310.0
2020-04-08,14.359999656677246,14.399999618530273,13.960000038146973,14.0,9286360.0
2020-04-09,14.15999984741211,14.260000228881836,13.979999542236328,14.180000305175781,6212342.0
2020-04-12,14.180000305175781,14.180000305175781,13.899999618530273,13.960000038146973,6050977.0
2020-04-13,14.0600004196167,14.0600004196167,13.579999923706055,13.600000381469727,7662469.0
2020-04-14,13.640000343322754,13.739999771118164,13.380000114440918,13.520000457763672,9108415.0
2020-04-15,13.579999923706055,13.800000190734863,13.319999694824219,13.5,9636545.0
2020-04-16,13.5600004196167,13.5600004196167,13.0600004196167,13.220000267028809,9175199.0
2020-04-19,13.319999694824219,13.600000381469727,13.15999984741211,13.5600004196167,7879007.0
2020-04-20,13.5,13.619999885559082,13.260000228881836,13.460000038146973,7060767.0
2020-04-21,13.300000190734863,13.680000305175781,13.260000228881836,13.420000076293945,9123894.0
2020-04-22,13.539999961853027,14.65999984741211,13.4399995803833,13.960000038146973,33020728.0
2020-04-23,14.119999885559082,14.300000190734863,14.020000457763672,14.140000343322754,19518526.0
2020-04-26,14.399999618530273,15.079999923706055,14.260000228881836,14.960000038146973,23032923.0
2020-04-27,15.0,15.15999984741211,14.699999809265137,14.899999618530273,19120606.0
2020-04-28,14.899999618530273,15.739999771118164,14.819999694824219,15.5,23813248.0
2020-04-29,15.539999961853027,15.779999732971191,15.239999771118164,15.34000015258789,12055314.0
2020-04-30,15.4399995803833,15.539999961853027,15.100000381469727,15.520000457763672,13638125.0
2020-05-03,14.300000190734863,14.699999809265137,13.979999542236328,13.979999542236328,15241123.0
2020-05-04,13.899999618530273,14.460000038146973,13.680000305175781,14.380000114440918,13569051.0
2020-05-05,14.579999923706055,14.800000190734863,14.5,14.619999885559082,12683900.0
2020-05-06,14.800000190734863,14.880000114440918,14.4399995803833,14.5,10613341.0
2020-05-07,14.420000076293945,14.5,14.119999885559082,14.140000343322754,7570894.0
2020-05-10,14.300000190734863,14.300000190734863,14.020000457763672,14.100000381469727,5188333.0
2020-05-11,13.15999984741211,13.960000038146973,13.15999984741211,13.9399995803833,6925867.0
2020-05-12,14.020000457763672,14.279999732971191,14.0,14.119999885559082,5334759.0
2020-05-13,14.199999809265137,14.539999961853027,14.140000343322754,14.460000038146973,7545095.0
2020-05-14,14.539999961853027,14.779999732971191,14.460000038146973,14.760000228881836,8772580.0
2020-05-17,15.0600004196167,15.279999732971191,14.920000076293945,15.239999771118164,11366682.0
2020-05-18,15.300000190734863,15.34000015258789,15.0600004196167,15.119999885559082,8207317.0
2020-05-19,15.220000267028809,15.380000114440918,15.0600004196167,15.260000228881836,9081573.0
2020-05-20,15.199999809265137,15.239999771118164,15.079999923706055,15.15999984741211,3843459.0
2020-05-21,15.180000305175781,15.520000457763672,15.140000343322754,15.479999542236328,9348688.0
2020-05-31,16.260000228881836,16.280000686645508,15.600000381469727,15.699999809265137,16662822.0
2020-06-01,15.720000267028809,15.880000114440918,15.460000038146973,15.859999656677246,11768197.0
2020-06-02,15.880000114440918,15.920000076293945,15.5600004196167,15.5600004196167,9254419.0
2020-06-03,15.539999961853027,15.619999885559082,15.0,15.0,12333717.0
2020-06-04,14.899999618530273,15.34000015258789,14.84000015258789,15.300000190734863,11441244.0
2020-06-07,15.359999656677246,15.460000038146973,15.220000267028809,15.34000015258789,7244926.0
2020-06-08,15.359999656677246,15.539999961853027,15.260000228881836,15.380000114440918,8103299.0
2020-06-09,15.380000114440918,15.5600004196167,15.319999694824219,15.4399995803833,8529469.0
2020-06-10,15.479999542236328,15.539999961853027,15.34000015258789,15.399999618530273,5672498.0
2020-06-11,15.399999618530273,15.800000190734863,15.319999694824219,15.680000305175781,14759555.0
2020-06-14,15.619999885559082,16.020000457763672,15.520000457763672,15.920000076293945,14713133.0
2020-06-15,15.819999694824219,16.059999465942383,15.65999984741211,15.720000267028809,14834690.0
2020-06-16,15.84000015258789,16.100000381469727,15.779999732971191,16.059999465942383,14387097.0
2020-06-17,16.079999923706055,17.200000762939453,15.960000038146973,16.600000381469727,54598323.0
2020-06-18,16.299999237060547,17.079999923706055,16.1200008392334,16.200000762939453,38064951.0
2020-06-21,16.260000228881836,16.360000610351562,15.920000076293945,16.020000457763672,14061337.0
2020-06-22,16.0,16.15999984741211,15.800000190734863,15.899999618530273,10550128.0
2020-06-23,15.9399995803833,16.139999389648438,15.819999694824219,16.0,10049161.0
2020-06-24,16.040000915527344,16.1200008392334,15.859999656677246,15.880000114440918,8968416.0
2020-06-25,15.859999656677246,15.920000076293945,15.720000267028809,15.84000015258789,5180411.0
2020-06-28,15.84000015258789,16.0,15.739999771118164,16.0,6935962.0
2020-06-29,16.020000457763672,16.239999771118164,15.960000038146973,16.15999984741211,12541716.0
2020-06-30,16.219999313354492,16.280000686645508,15.960000038146973,16.0,9396840.0
2020-07-01,15.899999618530273,16.059999465942383,15.859999656677246,15.960000038146973,4934529.0
2020-07-02,16.0,16.100000381469727,15.960000038146973,16.0,4820910.0
2020-07-05,16.059999465942383,16.239999771118164,16.040000915527344,16.15999984741211,8871058.0
2020-07-06,16.200000762939453,16.459999084472656,16.100000381469727,16.200000762939453,17281309.0
2020-07-07,16.299999237060547,16.34000015258789,16.18000030517578,16.219999313354492,6969959.0
2020-07-08,16.260000228881836,16.34000015258789,16.100000381469727,16.219999313354492,8107801.0
2020-07-09,16.239999771118164,16.34000015258789,16.200000762939453,16.239999771118164,5896954.0
2020-07-12,16.260000228881836,16.600000381469727,16.260000228881836,16.559999465942383,13663291.0
2020-07-13,16.799999237060547,16.799999237060547,16.459999084472656,16.479999542236328,13381314.0
2020-07-14,16.399999618530273,16.440000534057617,16.15999984741211,16.260000228881836,9638465.0
2020-07-15,16.280000686645508,16.700000762939453,16.239999771118164,16.700000762939453,10994871.0
2020-07-16,16.760000228881836,16.84000015258789,16.540000915527344,16.579999923706055,13599273.0
2020-07-19,16.440000534057617,16.540000915527344,16.239999771118164,16.479999542236328,6889638.0
2020-07-20,16.360000610351562,16.3799991607666,15.579999923706055,16.020000457763672,14663894.0
2020-07-21,16.079999923706055,16.440000534057617,16.059999465942383,16.399999618530273,9711891.0
2020-07-22,16.5,16.520000457763672,16.34000015258789,16.34000015258789,6553067.0
2020-07-23,16.34000015258789,16.3799991607666,16.239999771118164,16.360000610351562,3387022.0
2020-07-26,16.34000015258789,16.520000457763672,16.260000228881836,16.420000076293945,6423981.0
2020-07-27,16.440000534057617,16.540000915527344,16.399999618530273,16.420000076293945,3872230.0
2020-07-28,16.440000534057617,16.739999771118164,16.420000076293945,16.719999313354492,13701606.0
2020-08-05,16.780000686645508,16.780000686645508,16.579999923706055,16.68000030517578,7467069.0
2020-08-06,16.68000030517578,16.68000030517578,16.579999923706055,16.68000030517578,5138845.0
2020-08-09,16.68000030517578,16.719999313354492,16.559999465942383,16.65999984741211,6256500.0
2020-08-10,16.65999984741211,16.760000228881836,16.600000381469727,16.6200008392334,5810395.0
2020-08-11,16.6200008392334,17.100000381469727,16.600000381469727,17.0,19879878.0
2020-08-12,17.079999923706055,17.1200008392334,16.81999969482422,16.979999542236328,11336953.0
2020-08-13,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0
2020-08-16,17.31999969482422,17.3799991607666,17.18000030517578,17.200000762939453,7850579.0
2020-08-17,17.200000762939453,17.260000228881836,16.68000030517578,17.0,10960281.0
2020-08-18,17.020000457763672,17.239999771118164,16.899999618530273,17.18000030517578,8662713.0
2020-08-19,17.200000762939453,17.200000762939453,16.940000534057617,17.079999923706055,6387088.0
2020-08-20,16.940000534057617,17.079999923706055,16.920000076293945,17.020000457763672,4131428.0
2020-08-23,17.0,17.139999389648438,16.959999084472656,17.040000915527344,5205072.0
2020-08-24,17.059999465942383,17.059999465942383,16.920000076293945,16.940000534057617,6002869.0
2020-08-25,17.0,17.219999313354492,16.959999084472656,17.020000457763672,13240320.0
2020-08-26,17.020000457763672,17.360000610351562,17.0,17.31999969482422,17580103.0
2020-08-27,17.420000076293945,17.479999542236328,17.139999389648438,17.219999313354492,11414947.0
2020-08-30,17.239999771118164,17.399999618530273,17.18000030517578,17.34000015258789,10962275.0
2020-08-31,17.3799991607666,17.440000534057617,17.260000228881836,17.299999237060547,10347244.0
2020-09-01,17.299999237060547,17.3799991607666,17.18000030517578,17.18000030517578,10016540.0
2020-09-02,17.299999237060547,17.719999313354492,17.139999389648438,17.639999389648438,23428285.0
2020-09-03,17.799999237060547,18.15999984741211,17.700000762939453,17.959999084472656,27750786.0
2020-09-06,17.940000534057617,18.059999465942383,17.84000015258789,17.920000076293945,9885405.0
2020-09-07,18.0,18.139999389648438,17.920000076293945,18.040000915527344,8893405.0
2020-09-08,18.079999923706055,18.100000381469727,17.920000076293945,17.920000076293945,9211297.0
2020-09-09,17.700000762939453,17.8799991607666,17.559999465942383,17.8799991607666,8888629.0
2020-09-10,17.899999618530273,18.81999969482422,17.8799991607666,18.459999084472656,32864197.0
2020-09-13,18.639999389648438,19.0,18.479999542236328,18.940000534057617,19291207.0
2020-09-14,19.600000381469727,20.420000076293945,19.3799991607666,19.520000457763672,39481030.0
2020-09-15,19.520000457763672,19.6200008392334,19.1200008392334,19.200000762939453,11526307.0
2020-09-16,19.200000762939453,19.299999237060547,18.940000534057617,18.959999084472656,9258577.0
2020-09-17,18.959999084472656,19.0,18.739999771118164,18.84000015258789,5697438.0
2020-09-20,18.899999618530273,19.239999771118164,18.860000610351562,19.079999923706055,6641552.0
2020-09-21,19.139999389648438,19.15999984741211,18.81999969482422,18.81999969482422,5786513.0
2020-09-22,18.600000381469727,18.84000015258789,18.540000915527344,18.65999984741211,4848895.0
2020-09-24,18.719999313354492,19.0,18.639999389648438,18.780000686645508,5293441.0
2020-09-27,18.8799991607666,19.079999923706055,18.780000686645508,19.0,6985811.0
2020-09-28,19.31999969482422,19.579999923706055,19.040000915527344,19.139999389648438,13775948.0
2020-09-29,19.200000762939453,19.239999771118164,18.959999084472656,19.079999923706055,7308985.0
2020-09-30,19.020000457763672,19.15999984741211,18.959999084472656,19.1200008392334,5015325.0
2020-10-01,19.15999984741211,19.18000030517578,18.84000015258789,18.959999084472656,6836720.0
2020-10-04,18.899999618530273,19.059999465942383,18.5,18.5,6414135.0
2020-10-05,18.479999542236328,18.68000030517578,17.899999618530273,18.440000534057617,7115251.0
2020-10-06,18.559999465942383,18.959999084472656,18.3799991607666,18.899999618530273,5389650.0
2020-10-07,18.920000076293945,18.959999084472656,18.760000228881836,18.760000228881836,3902385.0
2020-10-08,18.860000610351562,19.299999237060547,18.81999969482422,19.059999465942383,12370270.0
2020-10-11,19.200000762939453,19.239999771118164,19.100000381469727,19.1200008392334,5537409.0
2020-10-12,19.18000030517578,19.219999313354492,19.059999465942383,19.100000381469727,4359381.0
2020-10-13,19.1200008392334,20.139999389648438,19.040000915527344,20.0,29585827.0
2020-10-14,20.280000686645508,20.299999237060547,19.940000534057617,20.040000915527344,27670807.0
2020-10-15,20.040000915527344,20.059999465942383,19.700000762939453,19.860000610351562,11245491.0
2020-10-18,19.8799991607666,20.100000381469727,19.799999237060547,20.0,8216554.0
2020-10-19,20.100000381469727,20.100000381469727,19.719999313354492,19.81999969482422,5873133.0
2020-10-20,19.780000686645508,19.780000686645508,19.239999771118164,19.3799991607666,8304992.0
2020-10-21,19.399999618530273,19.540000915527344,19.219999313354492,19.239999771118164,4390610.0
2020-10-22,19.200000762939453,19.200000762939453,18.700000762939453,18.799999237060547,9081191.0
2020-10-25,18.899999618530273,18.899999618530273,17.0,17.0,6507042.0
2020-10-26,17.0,17.8799991607666,16.700000762939453,17.639999389648438,11149641.0
2020-10-27,17.65999984741211,17.719999313354492,17.31999969482422,17.579999923706055,5175970.0
2020-10-28,17.540000915527344,17.68000030517578,17.139999389648438,17.18000030517578,4864133.0
2020-10-29,16.700000762939453,16.959999084472656,16.479999542236328,16.700000762939453,5337270.0
2020-11-01,16.5,16.860000610351562,16.299999237060547,16.579999923706055,3720790.0
2020-11-02,16.540000915527344,16.959999084472656,16.520000457763672,16.920000076293945,3939181.0
2020-11-03,17.0,17.100000381469727,16.68000030517578,16.760000228881836,4162609.0
2020-11-04,16.81999969482422,16.979999542236328,16.81999969482422,16.899999618530273,3298232.0
2020-11-05,16.899999618530273,16.899999618530273,16.559999465942383,16.65999984741211,3520130.0
2020-11-08,16.780000686645508,16.959999084472656,16.68000030517578,16.899999618530273,3468192.0
2020-11-09,16.979999542236328,17.5,16.959999084472656,17.5,5368440.0
2020-11-10,18.3799991607666,19.139999389648438,18.020000457763672,18.5,20895018.0
2020-11-11,18.65999984741211,18.719999313354492,18.200000762939453,18.3799991607666,5094902.0
2020-11-12,18.399999618530273,18.399999618530273,18.200000762939453,18.34000015258789,3588831.0
2020-11-15,18.420000076293945,18.479999542236328,18.200000762939453,18.299999237060547,4394927.0
2020-11-16,18.260000228881836,18.34000015258789,18.1200008392334,18.280000686645508,4829747.0
2020-11-17,18.440000534057617,18.520000457763672,18.280000686645508,18.3799991607666,6612125.0
2020-11-18,18.399999618530273,18.399999618530273,18.280000686645508,18.360000610351562,3955096.0
2020-11-19,18.299999237060547,18.34000015258789,18.239999771118164,18.280000686645508,2564403.0
2020-11-22,18.399999618530273,18.600000381469727,18.31999969482422,18.399999618530273,5936502.0
2020-11-23,18.399999618530273,18.399999618530273,18.200000762939453,18.299999237060547,4178359.0
2020-11-24,18.31999969482422,18.65999984741211,18.31999969482422,18.6200008392334,7722340.0
2020-11-25,18.700000762939453,18.899999618530273,18.65999984741211,18.700000762939453,8896919.0
2020-11-26,18.600000381469727,18.68000030517578,18.399999618530273,18.559999465942383,4741534.0
2020-11-29,18.700000762939453,19.260000228881836,18.639999389648438,19.18000030517578,10792386.0
2020-11-30,19.299999237060547,19.700000762939453,19.040000915527344,19.68000030517578,14027051.0
2020-12-01,19.81999969482422,20.280000686645508,19.68000030517578,19.940000534057617,23182014.0
2020-12-02,19.760000228881836,19.780000686645508,19.5,19.700000762939453,11474191.0
2020-12-03,19.700000762939453,19.719999313354492,19.520000457763672,19.65999984741211,4269200.0
2020-12-06,19.780000686645508,19.799999237060547,18.899999618530273,18.899999618530273,5777372.0
2020-12-07,18.81999969482422,19.200000762939453,18.639999389648438,19.200000762939453,6012698.0
2020-12-08,19.200000762939453,19.219999313354492,18.920000076293945,19.139999389648438,3929681.0
2020-12-09,19.15999984741211,19.239999771118164,19.040000915527344,19.200000762939453,2941772.0
2020-12-10,19.200000762939453,19.81999969482422,19.18000030517578,19.719999313354492,8881513.0
2020-12-13,19.739999771118164,19.760000228881836,19.3799991607666,19.479999542236328,4458179.0
2020-12-14,19.440000534057617,19.459999084472656,19.18000030517578,19.299999237060547,3230132.0
2020-12-15,19.31999969482422,19.3799991607666,19.200000762939453,19.280000686645508,3656177.0
2020-12-16,19.31999969482422,19.360000610351562,19.15999984741211,19.280000686645508,3851099.0
2020-12-17,19.31999969482422,20.059999465942383,19.280000686645508,19.899999618530273,27874227.0
2020-12-20,20.020000457763672,20.239999771118164,19.719999313354492,19.899999618530273,23415685.0
2020-12-21,18.5,19.0,18.31999969482422,18.399999618530273,21065620.0
2020-12-22,18.5,18.959999084472656,18.5,18.959999084472656,7950840.0
2020-12-23,18.920000076293945,19.040000915527344,18.739999771118164,18.959999084472656,5101769.0
2020-12-24,18.920000076293945,18.940000534057617,18.719999313354492,18.81999969482422,3360870.0
2020-12-27,18.899999618530273,19.18000030517578,18.780000686645508,19.040000915527344,8023843.0
2020-12-28,19.0,19.0,18.799999237060547,18.860000610351562,6058117.0
2020-12-29,18.899999618530273,18.959999084472656,18.760000228881836,18.959999084472656,3224439.0
2020-12-30,18.979999542236328,19.100000381469727,18.799999237060547,19.079999923706055,3415745.0
2020-12-31,19.040000915527344,19.1200008392334,18.920000076293945,18.979999542236328,4325144.0
2021-01-03,19.399999618530273,19.399999618530273,19.040000915527344,19.200000762939453,12563175.0
2021-01-04,19.219999313354492,19.280000686645508,19.040000915527344,19.1200008392334,4409431.0
2021-01-05,19.200000762939453,19.200000762939453,18.780000686645508,18.799999237060547,4831318.0
2021-01-06,18.84000015258789,18.920000076293945,18.760000228881836,18.780000686645508,2668857.0
2021-01-07,18.760000228881836,19.040000915527344,18.760000228881836,19.040000915527344,2941940.0
2021-01-10,19.360000610351562,19.399999618530273,19.139999389648438,19.15999984741211,6724237.0
2021-01-11,19.139999389648438,19.15999984741211,19.0,19.100000381469727,3620036.0
2021-01-12,19.040000915527344,19.100000381469727,18.979999542236328,19.020000457763672,2297706.0
2021-01-13,19.059999465942383,19.059999465942383,18.899999618530273,18.920000076293945,1865822.0
2021-01-14,18.920000076293945,18.920000076293945,18.860000610351562,18.920000076293945,1375283.0
2021-01-17,18.8799991607666,18.8799991607666,18.739999771118164,18.780000686645508,2370249.0
2021-01-18,18.760000228881836,18.799999237060547,18.6200008392334,18.719999313354492,2744195.0
2021-01-19,18.739999771118164,18.760000228881836,18.559999465942383,18.559999465942383,2516459.0
2021-01-20,18.579999923706055,18.639999389648438,18.520000457763672,18.520000457763672,1908898.0
2021-01-21,18.559999465942383,18.6200008392334,18.399999618530273,18.420000076293945,2011447.0
2021-01-24,18.420000076293945,18.440000534057617,18.200000762939453,18.239999771118164,3274694.0
2021-01-25,18.260000228881836,18.360000610351562,18.260000228881836,18.280000686645508,1316255.0
2021-01-26,18.299999237060547,18.299999237060547,18.040000915527344,18.139999389648438,2900215.0
2021-01-27,18.139999389648438,18.18000030517578,18.040000915527344,18.059999465942383,2200744.0
2021-01-28,18.020000457763672,18.139999389648438,17.979999542236328,18.1200008392334,1909735.0
2021-01-31,17.959999084472656,18.0,17.399999618530273,17.540000915527344,5735279.0
2021-02-01,17.540000915527344,17.600000381469727,17.0,17.0,6091554.0
2021-02-02,17.040000915527344,17.100000381469727,16.799999237060547,16.8799991607666,3249056.0
2021-02-03,16.780000686645508,16.780000686645508,16.3799991607666,16.579999923706055,3562915.0
2021-02-04,16.299999237060547,16.780000686645508,16.219999313354492,16.700000762939453,3047622.0
2021-02-07,16.700000762939453,17.0,16.639999389648438,16.760000228881836,2347450.0
2021-02-08,16.84000015258789,17.3799991607666,16.84000015258789,17.280000686645508,2768490.0
2021-02-09,17.34000015258789,17.360000610351562,17.100000381469727,17.239999771118164,2114168.0
2021-02-10,17.280000686645508,17.280000686645508,17.059999465942383,17.200000762939453,1530976.0
2021-02-11,17.18000030517578,17.280000686645508,17.100000381469727,17.200000762939453,1250708.0
2021-02-14,17.200000762939453,17.420000076293945,17.200000762939453,17.219999313354492,1724325.0
2021-02-15,17.219999313354492,17.299999237060547,17.1200008392334,17.1200008392334,2791257.0
2021-02-16,17.15999984741211,17.15999984741211,17.020000457763672,17.100000381469727,2866564.0
2021-02-17,17.1200008392334,17.559999465942383,17.079999923706055,17.34000015258789,8879251.0
2021-02-18,17.399999618530273,17.6200008392334,17.34000015258789,17.360000610351562,5374581.0
2021-02-21,17.3799991607666,17.5,17.31999969482422,17.399999618530273,2089183.0
2021-02-22,17.399999618530273,17.459999084472656,17.31999969482422,17.420000076293945,1422511.0
2021-02-23,17.420000076293945,17.479999542236328,17.360000610351562,17.399999618530273,2616754.0
2021-02-24,17.399999618530273,17.420000076293945,17.18000030517578,17.219999313354492,3148764.0
2021-02-25,17.299999237060547,17.34000015258789,17.239999771118164,17.260000228881836,1736868.0
2021-02-28,17.200000762939453,17.239999771118164,17.040000915527344,17.18000030517578,2083075.0
2021-03-01,17.18000030517578,17.540000915527344,17.100000381469727,17.3799991607666,4300175.0
2021-03-02,17.459999084472656,17.8799991607666,17.420000076293945,17.700000762939453,8562090.0
2021-03-03,17.780000686645508,17.81999969482422,17.600000381469727,17.700000762939453,4376052.0
2021-03-04,17.700000762939453,18.84000015258789,17.65999984741211,18.579999923706055,19065216.0
2021-03-07,19.0,19.100000381469727,18.760000228881836,18.81999969482422,11047405.0
2021-03-08,18.81999969482422,18.81999969482422,18.459999084472656,18.479999542236328,5092408.0
2021-03-09,18.479999542236328,18.479999542236328,17.979999542236328,18.219999313354492,4584937.0
2021-03-10,18.31999969482422,18.540000915527344,18.219999313354492,18.31999969482422,3147234.0
2021-03-11,18.360000610351562,18.719999313354492,18.219999313354492,18.520000457763672,3695888.0
2021-03-14,18.760000228881836,19.079999923706055,18.5,19.0,10323352.0
2021-03-15,19.020000457763672,19.059999465942383,18.81999969482422,18.940000534057617,5245554.0
2021-03-16,18.940000534057617,19.139999389648438,18.68000030517578,18.780000686645508,8695564.0
2021-03-17,18.700000762939453,19.100000381469727,18.579999923706055,18.940000534057617,6015318.0
2021-03-18,18.959999084472656,19.360000610351562,18.899999618530273,19.200000762939453,13403272.0
2021-03-21,19.219999313354492,19.459999084472656,19.18000030517578,19.219999313354492,8392171.0
2021-03-22,19.260000228881836,19.34000015258789,19.059999465942383,19.100000381469727,4913112.0
2021-03-23,19.100000381469727,19.200000762939453,18.920000076293945,18.979999542236328,4147728.0
2021-03-24,18.899999618530273,18.940000534057617,18.799999237060547,18.84000015258789,2867074.0
2021-03-25,18.799999237060547,18.860000610351562,18.739999771118164,18.81999969482422,2051224.0
2021-03-28,18.739999771118164,18.760000228881836,18.459999084472656,18.68000030517578,3613721.0
2021-03-29,18.6200008392334,18.65999984741211,18.440000534057617,18.639999389648438,3485279.0
2021-03-30,18.639999389648438,18.899999618530273,18.579999923706055,18.899999618530273,3302523.0
2021-03-31,19.059999465942383,19.059999465942383,18.84000015258789,18.8799991607666,4158714.0
2021-04-01,18.899999618530273,19.0,18.799999237060547,18.84000015258789,1965276.0
2021-04-04,18.84000015258789,18.899999618530273,18.700000762939453,18.780000686645508,2300841.0
2021-04-05,18.84000015258789,18.84000015258789,18.68000030517578,18.68000030517578,2501673.0
2021-04-06,18.719999313354492,19.1200008392334,18.700000762939453,19.059999465942383,5466883.0
2021-04-07,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0
2021-04-08,18.8799991607666,18.899999618530273,18.68000030517578,18.81999969482422,2608030.0
2021-04-11,18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0.0
2021-04-12,18.860000610351562,19.100000381469727,18.760000228881836,18.979999542236328,5628254.0
2021-04-13,19.020000457763672,19.420000076293945,18.979999542236328,19.200000762939453,9489702.0
2021-04-14,19.219999313354492,19.360000610351562,19.020000457763672,19.15999984741211,4124839.0
2021-04-15,19.18000030517578,19.299999237060547,19.100000381469727,19.15999984741211,3108734.0
2021-04-18,19.479999542236328,19.959999084472656,19.459999084472656,19.799999237060547,10566929.0
2021-04-19,19.8799991607666,19.899999618530273,19.65999984741211,19.65999984741211,5668952.0
2021-04-20,19.700000762939453,19.799999237060547,19.600000381469727,19.65999984741211,2895688.0
2021-04-21,19.68000030517578,19.700000762939453,19.440000534057617,19.440000534057617,3047086.0
2021-04-22,19.440000534057617,19.459999084472656,19.299999237060547,19.34000015258789,2042397.0
2021-04-25,19.299999237060547,19.34000015258789,19.1200008392334,19.200000762939453,2441791.0
2021-04-26,19.200000762939453,19.479999542236328,19.139999389648438,19.399999618530273,2373978.0
2021-04-27,19.5,20.100000381469727,19.399999618530273,20.100000381469727,8828713.0
2021-04-28,20.18000030517578,20.18000030517578,19.799999237060547,19.799999237060547,8458156.0
2021-04-29,19.799999237060547,20.18000030517578,19.700000762939453,19.940000534057617,7858234.0
2021-05-02,19.959999084472656,21.780000686645508,19.959999084472656,21.479999542236328,29442676.0
2021-05-03,22.100000381469727,22.5,21.5,21.559999465942383,19806241.0
2021-05-04,21.5,21.520000457763672,21.040000915527344,21.219999313354492,6379295.0
2021-05-05,21.239999771118164,21.700000762939453,21.15999984741211,21.479999542236328,6068635.0
2021-05-06,21.5,21.579999923706055,21.200000762939453,21.260000228881836,4526518.0
2021-05-09,21.18000030517578,21.459999084472656,21.040000915527344,21.18000030517578,4761679.0
2021-05-10,21.200000762939453,22.139999389648438,21.18000030517578,22.079999923706055,11951011.0
2021-05-17,22.399999618530273,22.700000762939453,22.260000228881836,22.360000610351562,14206914.0
2021-05-18,22.399999618530273,22.399999618530273,22.0,22.139999389648438,7217149.0
2021-05-19,22.139999389648438,22.15999984741211,21.920000076293945,22.020000457763672,3450459.0
2021-05-20,22.100000381469727,22.100000381469727,21.780000686645508,21.899999618530273,3235048.0
2021-05-23,21.899999618530273,21.899999618530273,21.520000457763672,21.639999389648438,4490133.0
2021-05-24,21.639999389648438,21.8799991607666,21.5,21.6200008392334,4366512.0
2021-05-25,21.6200008392334,21.799999237060547,21.540000915527344,21.6200008392334,3025898.0
2021-05-26,21.6200008392334,21.760000228881836,21.600000381469727,21.65999984741211,2012103.0
2021-05-27,21.639999389648438,21.65999984741211,21.360000610351562,21.360000610351562,3060824.0
2021-05-30,21.399999618530273,21.639999389648438,21.34000015258789,21.5,3856302.0
2021-05-31,21.540000915527344,21.559999465942383,21.31999969482422,21.440000534057617,2662587.0
2021-06-01,21.420000076293945,21.81999969482422,21.399999618530273,21.5,6091139.0
2021-06-02,21.5,21.639999389648438,21.440000534057617,21.5,2426713.0
2021-06-03,21.5,21.700000762939453,21.440000534057617,21.579999923706055,4470777.0
2021-06-06,21.600000381469727,21.639999389648438,21.399999618530273,21.420000076293945,4216901.0
2021-06-07,21.399999618530273,21.440000534057617,21.31999969482422,21.360000610351562,2909787.0
2021-06-08,21.360000610351562,21.459999084472656,20.700000762939453,21.31999969482422,5203082.0
2021-06-09,21.299999237060547,21.940000534057617,21.200000762939453,21.65999984741211,14792728.0
2021-06-10,21.719999313354492,21.84000015258789,21.3799991607666,21.520000457763672,4977072.0
2021-06-13,21.399999618530273,21.5,21.280000686645508,21.440000534057617,5904449.0
2021-06-14,21.440000534057617,21.440000534057617,20.81999969482422,21.100000381469727,5441312.0
2021-06-15,21.100000381469727,21.18000030517578,20.940000534057617,21.0,2917664.0
2021-06-16,21.020000457763672,21.059999465942383,20.81999969482422,20.8799991607666,2441024.0
2021-06-17,20.860000610351562,21.139999389648438,20.799999237060547,20.899999618530273,4322485.0
2021-06-20,20.899999618530273,21.219999313354492,20.799999237060547,20.959999084472656,2817233.0
2021-06-21,20.8799991607666,21.200000762939453,20.860000610351562,21.0,2931243.0
2021-06-22,21.1200008392334,21.15999984741211,20.959999084472656,21.040000915527344,2286925.0
2021-06-23,21.020000457763672,21.3799991607666,20.959999084472656,21.079999923706055,5028700.0
2021-06-24,21.100000381469727,21.239999771118164,21.020000457763672,21.040000915527344,2324325.0
2021-06-27,21.040000915527344,21.040000915527344,21.040000915527344,21.040000915527344,0.0
2021-06-28,21.360000610351562,21.8799991607666,21.200000762939453,21.799999237060547,13786212.0
2021-06-29,21.860000610351562,21.8799991607666,21.559999465942383,21.68000030517578,4399169.0
2021-06-30,21.719999313354492,21.979999542236328,21.579999923706055,21.700000762939453,8686799.0
2021-07-01,21.700000762939453,21.860000610351562,21.639999389648438,21.780000686645508,5405051.0
2021-07-04,21.739999771118164,22.100000381469727,21.579999923706055,21.860000610351562,9753092.0
2021-07-05,22.0,22.100000381469727,21.579999923706055,21.739999771118164,7604291.0
2021-07-06,21.719999313354492,21.81999969482422,21.520000457763672,21.600000381469727,3160274.0
2021-07-07,21.520000457763672,21.559999465942383,21.360000610351562,21.360000610351562,3023796.0
2021-07-08,21.360000610351562,21.3799991607666,21.040000915527344,21.059999465942383,3292764.0
2021-07-11,21.020000457763672,21.100000381469727,20.81999969482422,20.920000076293945,3758139.0
2021-07-12,20.8799991607666,21.079999923706055,20.600000381469727,21.020000457763672,2853681.0
2021-07-13,21.059999465942383,21.059999465942383,20.860000610351562,20.899999618530273,1706856.0
2021-07-14,20.959999084472656,21.31999969482422,20.899999618530273,21.299999237060547,3193426.0
2021-07-15,21.31999969482422,21.559999465942383,21.260000228881836,21.360000610351562,3760889.0
2021-07-25,21.3799991607666,21.5,21.200000762939453,21.200000762939453,3229968.0
2021-07-26,21.200000762939453,21.239999771118164,21.0,21.059999465942383,3011984.0
2021-07-27,21.079999923706055,21.15999984741211,21.040000915527344,21.100000381469727,1181652.0
2021-07-28,21.1200008392334,21.760000228881836,21.100000381469727,21.420000076293945,8708304.0
2021-07-29,21.479999542236328,21.6200008392334,21.399999618530273,21.420000076293945,2354857.0
2021-08-01,21.780000686645508,21.84000015258789,21.520000457763672,21.65999984741211,3756746.0
2021-08-02,21.65999984741211,21.65999984741211,21.34000015258789,21.420000076293945,2988792.0
2021-08-03,21.399999618530273,21.420000076293945,21.260000228881836,21.299999237060547,1963380.0
2021-08-04,21.299999237060547,21.31999969482422,21.139999389648438,21.15999984741211,1760789.0
2021-08-05,21.139999389648438,21.260000228881836,21.0,21.200000762939453,1856681.0
2021-08-08,21.239999771118164,21.540000915527344,21.239999771118164,21.34000015258789,2327942.0
2021-08-09,21.34000015258789,21.459999084472656,21.239999771118164,21.239999771118164,1989727.0
2021-08-10,21.299999237060547,21.34000015258789,21.219999313354492,21.239999771118164,1332820.0
2021-08-11,21.260000228881836,21.360000610351562,21.100000381469727,21.1200008392334,2268287.0
2021-08-12,21.139999389648438,21.299999237060547,21.079999923706055,21.18000030517578,2942337.0
2021-08-15,21.219999313354492,21.5,21.219999313354492,21.280000686645508,3188845.0
2021-08-16,21.299999237060547,21.31999969482422,21.100000381469727,21.200000762939453,1914363.0
2021-08-17,21.100000381469727,21.15999984741211,21.040000915527344,21.1200008392334,2381678.0
2021-08-18,21.100000381469727,21.1200008392334,20.899999618530273,20.940000534057617,3224551.0
2021-08-19,20.84000015258789,20.959999084472656,20.540000915527344,20.559999465942383,2888623.0
2021-08-22,20.420000076293945,20.540000915527344,20.059999465942383,20.079999923706055,2926055.0
2021-08-23,20.200000762939453,20.360000610351562,20.139999389648438,20.200000762939453,1970445.0
2021-08-24,20.31999969482422,20.420000076293945,20.040000915527344,20.34000015258789,1638383.0
2021-08-25,20.420000076293945,20.8799991607666,20.3799991607666,20.8799991607666,3869296.0
2021-08-26,20.899999618530273,21.040000915527344,20.719999313354492,20.920000076293945,2878213.0
2021-08-29,21.0,21.18000030517578,20.920000076293945,21.079999923706055,1678381.0
2021-08-30,21.139999389648438,21.299999237060547,21.059999465942383,21.280000686645508,2210253.0
2021-08-31,21.299999237060547,21.639999389648438,21.299999237060547,21.520000457763672,5680549.0
2021-09-01,21.579999923706055,21.780000686645508,21.5,21.600000381469727,3472057.0
2021-09-02,21.600000381469727,21.639999389648438,21.3799991607666,21.420000076293945,2466856.0
2021-09-05,21.459999084472656,21.479999542236328,21.239999771118164,21.239999771118164,2085692.0
2021-09-06,21.260000228881836,21.719999313354492,21.219999313354492,21.65999984741211,4438929.0
2021-09-07,21.700000762939453,21.760000228881836,21.420000076293945,21.5,2608264.0
2021-09-08,21.600000381469727,21.760000228881836,21.540000915527344,21.600000381469727,2982042.0
2021-09-09,21.600000381469727,21.6200008392334,21.360000610351562,21.440000534057617,1672271.0
2021-09-12,21.3799991607666,21.6200008392334,21.280000686645508,21.5,2815089.0
2021-09-13,21.520000457763672,22.18000030517578,21.420000076293945,22.18000030517578,12065808.0
2021-09-14,22.200000762939453,22.280000686645508,21.860000610351562,21.8799991607666,7345697.0
2021-09-15,21.84000015258789,21.920000076293945,21.65999984741211,21.780000686645508,3203791.0
2021-09-16,21.780000686645508,22.040000915527344,21.739999771118164,21.760000228881836,2938939.0
2021-09-19,21.780000686645508,21.780000686645508,21.479999542236328,21.559999465942383,2606292.0
2021-09-20,21.520000457763672,21.559999465942383,21.3799991607666,21.399999618530273,2647870.0
2021-09-21,21.34000015258789,21.540000915527344,21.18000030517578,21.5,2296584.0
2021-09-22,21.5,21.559999465942383,21.399999618530273,21.399999618530273,1082545.0
2021-09-26,21.540000915527344,21.760000228881836,21.440000534057617,21.600000381469727,3207096.0
2021-09-27,21.600000381469727,22.100000381469727,21.559999465942383,21.68000030517578,6001047.0
2021-09-28,21.81999969482422,22.18000030517578,21.799999237060547,21.920000076293945,8221413.0
2021-09-29,21.920000076293945,22.059999465942383,21.700000762939453,21.799999237060547,2461147.0
2021-09-30,21.780000686645508,21.899999618530273,21.739999771118164,21.860000610351562,1534395.0
2021-10-03,22.0,22.979999542236328,22.0,22.979999542236328,23056841.0
2021-10-04,23.0,23.079999923706055,22.3799991607666,22.600000381469727,11969817.0
2021-10-05,22.5,23.280000686645508,22.440000534057617,23.200000762939453,13650416.0
2021-10-06,23.200000762939453,23.68000030517578,22.899999618530273,23.139999389648438,16512664.0
2021-10-07,23.139999389648438,23.760000228881836,22.959999084472656,23.459999084472656,11093492.0
2021-10-10,23.440000534057617,23.8799991607666,23.040000915527344,23.200000762939453,8981790.0
2021-10-11,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
2021-10-12,23.760000228881836,24.0,23.399999618530273,23.940000534057617,9854571.0
2021-10-13,24.0,24.0,23.719999313354492,23.760000228881836,6481987.0
2021-10-14,23.739999771118164,23.899999618530273,23.559999465942383,23.639999389648438,3865554.0
2021-10-17,24.0,24.280000686645508,23.84000015258789,23.940000534057617,7295603.0
2021-10-18,23.959999084472656,24.0,23.700000762939453,23.799999237060547,4397116.0
2021-10-19,23.799999237060547,23.940000534057617,23.459999084472656,23.459999084472656,3458169.0
2021-10-20,23.459999084472656,23.459999084472656,23.200000762939453,23.239999771118164,2403236.0
2021-10-21,23.239999771118164,23.68000030517578,23.1200008392334,23.260000228881836,3075486.0
2021-10-24,23.360000610351562,23.860000610351562,23.139999389648438,23.579999923706055,6287776.0
2021-10-25,23.700000762939453,24.100000381469727,23.559999465942383,23.700000762939453,7667749.0
2021-10-26,23.639999389648438,23.8799991607666,23.579999923706055,23.6200008392334,2965675.0
2021-10-27,23.579999923706055,23.639999389648438,23.239999771118164,23.31999969482422,2396364.0
2021-10-28,23.31999969482422,23.540000915527344,23.18000030517578,23.200000762939453,2001605.0
2021-10-31,23.280000686645508,23.299999237060547,22.940000534057617,22.979999542236328,1875121.0
2021-11-01,22.899999618530273,23.079999923706055,22.799999237060547,23.040000915527344,1946898.0
2021-11-02,23.020000457763672,23.1200008392334,22.81999969482422,22.959999084472656,1120138.0
2021-11-03,22.860000610351562,22.8799991607666,22.18000030517578,22.200000762939453,3566002.0
2021-11-04,22.200000762939453,22.520000457763672,22.020000457763672,22.520000457763672,1440300.0
2021-11-07,22.459999084472656,22.799999237060547,22.399999618530273,22.459999084472656,1594560.0
2021-11-08,22.479999542236328,22.5,21.860000610351562,21.899999618530273,2413387.0
2021-11-09,21.8799991607666,21.940000534057617,21.540000915527344,21.68000030517578,2013387.0
2021-11-10,21.420000076293945,21.920000076293945,21.239999771118164,21.920000076293945,2097638.0
2021-11-11,21.959999084472656,21.959999084472656,21.719999313354492,21.799999237060547,1040313.0
2021-11-14,21.700000762939453,21.84000015258789,21.459999084472656,21.65999984741211,1189469.0
2021-11-15,21.65999984741211,21.65999984741211,21.299999237060547,21.299999237060547,1271134.0
2021-11-16,21.299999237060547,21.639999389648438,21.18000030517578,21.479999542236328,1663651.0
2021-11-17,21.459999084472656,21.639999389648438,21.31999969482422,21.360000610351562,951739.0
2021-11-18,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0
2021-11-21,20.799999237060547,20.8799991607666,20.299999237060547,20.299999237060547,2266715.0
2021-11-22,20.079999923706055,20.299999237060547,19.719999313354492,19.760000228881836,2461748.0
2021-11-23,19.65999984741211,20.1200008392334,19.639999389648438,20.100000381469727,2047277.0
2021-11-24,20.18000030517578,20.239999771118164,19.799999237060547,20.100000381469727,1347273.0
2021-11-25,19.920000076293945,20.479999542236328,19.920000076293945,20.299999237060547,2097104.0
2021-11-28,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0
2021-11-29,18.780000686645508,19.0,18.239999771118164,18.360000610351562,2351736.0
2021-11-30,18.299999237060547,18.440000534057617,17.81999969482422,18.299999237060547,2929772.0
2021-12-01,18.280000686645508,18.5,18.079999923706055,18.299999237060547,1762490.0
2021-12-02,18.219999313354492,18.440000534057617,18.18000030517578,18.260000228881836,973537.0
2021-12-05,18.31999969482422,18.68000030517578,18.31999969482422,18.639999389648438,2277447.0
2021-12-06,18.739999771118164,18.8799991607666,18.68000030517578,18.860000610351562,1872655.0
2021-12-07,18.940000534057617,19.18000030517578,18.84000015258789,19.18000030517578,2545250.0
2021-12-08,19.200000762939453,19.219999313354492,18.760000228881836,18.799999237060547,2717826.0
2021-12-09,18.84000015258789,18.84000015258789,18.5,18.6200008392334,1963778.0
2021-12-12,18.65999984741211,18.81999969482422,18.559999465942383,18.65999984741211,1836137.0
2021-12-13,18.760000228881836,19.100000381469727,18.739999771118164,18.979999542236328,2383349.0
2021-12-14,19.020000457763672,19.040000915527344,18.760000228881836,18.780000686645508,2091927.0
2021-12-15,18.799999237060547,19.020000457763672,18.799999237060547,18.959999084472656,2905451.0
2021-12-16,19.079999923706055,19.15999984741211,18.81999969482422,18.8799991607666,2319761.0
2021-12-19,18.84000015258789,18.84000015258789,18.100000381469727,18.100000381469727,2969545.0
2021-12-20,18.079999923706055,18.360000610351562,17.940000534057617,18.360000610351562,1738435.0
2021-12-21,18.34000015258789,18.600000381469727,18.18000030517578,18.5,1247919.0
2021-12-22,18.520000457763672,18.600000381469727,18.18000030517578,18.200000762939453,1018898.0
2021-12-23,18.200000762939453,18.280000686645508,18.0,18.079999923706055,1112513.0
2021-12-26,18.079999923706055,18.100000381469727,17.719999313354492,17.739999771118164,1550106.0
2021-12-27,17.700000762939453,17.760000228881836,17.5,17.639999389648438,1481415.0
2021-12-28,17.700000762939453,17.959999084472656,17.68000030517578,17.799999237060547,992317.0
2021-12-29,17.940000534057617,17.940000534057617,17.299999237060547,17.5,2079499.0
2021-12-30,17.540000915527344,17.579999923706055,17.219999313354492,17.260000228881836,1155353.0
2022-01-02,17.280000686645508,17.520000457763672,17.200000762939453,17.520000457763672,1037757.0
2022-01-03,17.600000381469727,17.68000030517578,17.219999313354492,17.239999771118164,1174628.0
2022-01-04,17.299999237060547,17.440000534057617,17.219999313354492,17.280000686645508,898229.0
2022-01-05,17.280000686645508,17.540000915527344,17.200000762939453,17.399999618530273,1303272.0
2022-01-06,17.399999618530273,17.579999923706055,17.280000686645508,17.520000457763672,983519.0
2022-01-09,17.540000915527344,18.420000076293945,17.540000915527344,18.399999618530273,3111215.0
2022-01-10,18.5,18.600000381469727,18.219999313354492,18.399999618530273,2276094.0
2022-01-11,18.399999618530273,18.84000015258789,18.280000686645508,18.579999923706055,2066694.0
2022-01-12,18.600000381469727,18.899999618530273,18.459999084472656,18.84000015258789,2235435.0
2022-01-13,18.899999618530273,19.34000015258789,18.860000610351562,19.1200008392334,2593719.0
2022-01-16,19.139999389648438,19.459999084472656,19.139999389648438,19.34000015258789,2630868.0
2022-01-17,19.420000076293945,20.100000381469727,19.3799991607666,19.899999618530273,4152657.0
2022-01-18,20.059999465942383,20.079999923706055,19.540000915527344,19.6200008392334,2352155.0
2022-01-19,19.6200008392334,19.6200008392334,19.420000076293945,19.540000915527344,1169710.0
2022-01-20,19.559999465942383,19.68000030517578,19.239999771118164,19.5,1013135.0
2022-01-23,19.5,19.719999313354492,19.260000228881836,19.34000015258789,1684999.0
2022-01-24,19.299999237060547,19.31999969482422,19.1200008392334,19.200000762939453,918424.0
2022-01-25,19.15999984741211,19.280000686645508,19.020000457763672,19.100000381469727,597659.0
2022-01-26,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
2022-01-27,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
2022-01-30,19.600000381469727,19.899999618530273,19.540000915527344,19.799999237060547,1981334.0
2022-01-31,19.81999969482422,19.899999618530273,19.600000381469727,19.65999984741211,1355375.0
2022-02-01,19.65999984741211,19.65999984741211,19.299999237060547,19.360000610351562,1223568.0
2022-02-02,19.399999618530273,19.440000534057617,19.15999984741211,19.15999984741211,1069637.0
2022-02-03,19.219999313354492,19.719999313354492,19.15999984741211,19.18000030517578,1906402.0
2022-02-06,19.3799991607666,19.780000686645508,19.1200008392334,19.68000030517578,2098691.0
2022-02-07,19.739999771118164,19.940000534057617,19.719999313354492,19.780000686645508,1517512.0
2022-02-08,19.8799991607666,19.8799991607666,19.700000762939453,19.780000686645508,972526.0
2022-02-09,19.799999237060547,19.799999237060547,19.68000030517578,19.719999313354492,469104.0
2022-02-10,19.719999313354492,19.739999771118164,19.600000381469727,19.600000381469727,535708.0
2022-02-13,19.600000381469727,19.600000381469727,18.799999237060547,19.0,2504197.0
2022-02-14,18.81999969482422,19.219999313354492,18.81999969482422,19.18000030517578,1367189.0
2022-02-15,19.0,19.399999618530273,19.0,19.360000610351562,1227523.0
2022-02-16,19.360000610351562,19.479999542236328,19.280000686645508,19.479999542236328,1249701.0
2022-02-17,19.479999542236328,20.200000762939453,19.420000076293945,19.920000076293945,5130379.0
2022-02-20,20.0,20.079999923706055,19.440000534057617,19.440000534057617,2605232.0
2022-02-21,19.440000534057617,20.65999984741211,19.3799991607666,20.420000076293945,5574480.0
2022-02-23,20.420000076293945,21.200000762939453,20.299999237060547,21.100000381469727,4511906.0
2022-02-24,20.200000762939453,20.639999389648438,20.040000915527344,20.18000030517578,4929943.0
2022-02-27,20.6200008392334,21.260000228881836,20.600000381469727,20.899999618530273,3854428.0
2022-02-28,20.84000015258789,21.34000015258789,20.6200008392334,21.100000381469727,4185690.0
2022-03-01,21.079999923706055,21.18000030517578,20.799999237060547,21.040000915527344,2530632.0
2022-03-02,21.020000457763672,21.020000457763672,20.5,20.600000381469727,2290846.0
2022-03-03,20.639999389648438,20.84000015258789,20.459999084472656,20.639999389648438,1271129.0
2022-03-06,21.5,21.5,21.020000457763672,21.040000915527344,6021358.0
2022-03-07,21.079999923706055,21.079999923706055,20.479999542236328,20.600000381469727,3870924.0
2022-03-08,20.540000915527344,20.780000686645508,20.34000015258789,20.700000762939453,1900483.0
2022-03-09,20.700000762939453,20.739999771118164,20.3799991607666,20.459999084472656,1235375.0
2022-03-10,20.3799991607666,20.540000915527344,20.31999969482422,20.3799991607666,847564.0
2022-03-13,20.3799991607666,20.600000381469727,20.239999771118164,20.299999237060547,1139948.0
2022-03-14,20.18000030517578,20.239999771118164,19.860000610351562,20.0,1198719.0
2022-03-15,19.81999969482422,20.299999237060547,19.81999969482422,19.899999618530273,1691205.0
2022-03-16,20.0,20.139999389648438,19.920000076293945,19.979999542236328,1049541.0
2022-03-17,20.0,20.299999237060547,19.8799991607666,19.8799991607666,2133306.0
2022-03-20,19.920000076293945,20.5,19.920000076293945,20.299999237060547,2892899.0
2022-03-21,20.3799991607666,21.219999313354492,20.34000015258789,20.799999237060547,4832996.0
2022-03-22,20.860000610351562,21.200000762939453,20.600000381469727,20.959999084472656,2699125.0
2022-03-23,20.979999542236328,21.600000381469727,20.959999084472656,21.459999084472656,5888451.0
2022-03-24,21.5,21.600000381469727,21.239999771118164,21.440000534057617,3672571.0
2022-03-27,21.5,21.780000686645508,21.280000686645508,21.65999984741211,3555593.0
2022-03-28,21.459999084472656,21.459999084472656,20.719999313354492,21.15999984741211,5729557.0
2022-03-29,21.15999984741211,21.3799991607666,20.959999084472656,21.1200008392334,2215548.0
2022-03-30,21.139999389648438,21.559999465942383,21.020000457763672,21.31999969482422,1956135.0
2022-03-31,21.31999969482422,21.639999389648438,21.079999923706055,21.079999923706055,1910984.0
2022-04-03,21.200000762939453,21.479999542236328,21.040000915527344,21.15999984741211,766054.0
2022-04-04,21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,0.0
2022-04-05,21.079999923706055,21.079999923706055,20.84000015258789,20.860000610351562,1489140.0
2022-04-06,20.959999084472656,20.959999084472656,20.520000457763672,20.520000457763672,1257107.0
2022-04-07,20.520000457763672,20.700000762939453,20.5,20.559999465942383,1094821.0
2022-04-10,20.899999618530273,20.959999084472656,20.579999923706055,20.719999313354492,1367774.0
2022-04-11,20.799999237060547,21.399999618530273,20.799999237060547,21.040000915527344,2585560.0
2022-04-12,21.040000915527344,21.079999923706055,20.719999313354492,20.719999313354492,1705061.0
2022-04-13,20.700000762939453,20.700000762939453,20.440000534057617,20.600000381469727,1566936.0
2022-04-14,20.5,20.68000030517578,20.5,20.6200008392334,997835.0
2022-04-17,20.68000030517578,21.1200008392334,20.639999389648438,20.940000534057617,1389957.0
2022-04-18,20.940000534057617,21.700000762939453,20.940000534057617,21.399999618530273,3122157.0
2022-04-19,21.479999542236328,21.899999618530273,21.440000534057617,21.81999969482422,2785228.0
2022-04-20,21.84000015258789,22.0,21.420000076293945,21.520000457763672,1796600.0
2022-04-21,21.520000457763672,21.799999237060547,21.280000686645508,21.540000915527344,1176681.0
2022-04-24,21.540000915527344,21.540000915527344,20.899999618530273,21.200000762939453,925972.0
2022-04-25,21.200000762939453,21.459999084472656,20.899999618530273,21.0,1081871.0
2022-04-26,21.040000915527344,21.280000686645508,20.860000610351562,21.139999389648438,1466778.0
2022-04-27,21.1200008392334,21.68000030517578,21.0,21.65999984741211,1994017.0
2022-04-28,21.899999618530273,22.200000762939453,21.719999313354492,22.0,3249088.0
2022-05-08,21.979999542236328,22.360000610351562,21.68000030517578,22.31999969482422,3036320.0
2022-05-09,22.360000610351562,22.600000381469727,21.920000076293945,22.020000457763672,3265641.0
2022-05-10,21.979999542236328,21.979999542236328,21.239999771118164,21.719999313354492,1802559.0
2022-05-11,21.579999923706055,21.8799991607666,21.579999923706055,21.700000762939453,1708371.0
2022-05-12,21.600000381469727,21.700000762939453,21.15999984741211,21.18000030517578,1461294.0
2022-05-15,21.139999389648438,21.299999237060547,21.059999465942383,21.15999984741211,1077292.0
2022-05-16,21.079999923706055,21.200000762939453,20.399999618530273,20.399999618530273,1440233.0
2022-05-17,20.420000076293945,20.8799991607666,19.899999618530273,20.639999389648438,1585226.0
2022-05-18,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0
2022-05-19,20.0,20.979999542236328,19.81999969482422,20.399999618530273,1537139.0
2022-05-22,20.219999313354492,20.760000228881836,20.200000762939453,20.3799991607666,1044115.0
2022-05-23,20.600000381469727,20.600000381469727,20.219999313354492,20.280000686645508,556247.0
2022-05-24,20.299999237060547,20.299999237060547,19.979999542236328,20.059999465942383,945526.0
2022-05-25,20.059999465942383,20.3799991607666,20.0,20.3799991607666,715440.0
2022-05-26,20.3799991607666,20.68000030517578,20.219999313354492,20.360000610351562,957110.0
2022-05-29,20.360000610351562,20.520000457763672,20.299999237060547,20.360000610351562,661685.0
2022-05-30,20.360000610351562,20.760000228881836,20.34000015258789,20.6200008392334,1251654.0
2022-05-31,20.68000030517578,20.940000534057617,20.459999084472656,20.799999237060547,1195841.0
2022-06-01,20.799999237060547,20.799999237060547,20.5,20.700000762939453,480303.0
2022-06-02,20.600000381469727,20.639999389648438,20.360000610351562,20.360000610351562,676478.0
2022-06-05,20.299999237060547,20.459999084472656,20.299999237060547,20.3799991607666,459748.0
2022-06-06,20.3799991607666,20.459999084472656,20.299999237060547,20.299999237060547,543772.0
2022-06-07,20.34000015258789,20.360000610351562,20.079999923706055,20.15999984741211,840354.0
2022-06-08,20.200000762939453,20.600000381469727,20.139999389648438,20.280000686645508,906880.0
2022-06-09,20.280000686645508,20.459999084472656,20.1200008392334,20.18000030517578,674593.0
2022-06-12,20.079999923706055,20.079999923706055,19.5,19.5,689629.0
2022-06-13,19.200000762939453,19.5,18.719999313354492,19.0,906286.0
2022-06-14,18.920000076293945,19.0,17.899999618530273,18.200000762939453,1339561.0
2022-06-15,18.200000762939453,18.3799991607666,18.0,18.079999923706055,848649.0
2022-06-16,18.079999923706055,18.239999771118164,17.959999084472656,17.959999084472656,1025040.0
2022-06-19,17.899999618530273,17.940000534057617,16.860000610351562,16.860000610351562,941785.0
2022-06-20,16.860000610351562,17.600000381469727,16.81999969482422,17.299999237060547,719228.0
2022-06-21,17.31999969482422,17.68000030517578,17.31999969482422,17.459999084472656,872971.0
2022-06-22,17.399999618530273,17.420000076293945,17.020000457763672,17.18000030517578,658035.0
2022-06-23,16.940000534057617,17.079999923706055,16.899999618530273,16.959999084472656,643038.0
2022-06-26,17.219999313354492,17.399999618530273,16.979999542236328,17.219999313354492,5327648.0
2022-06-27,17.34000015258789,17.5,16.5,16.579999923706055,3295171.0
2022-06-28,16.520000457763672,16.799999237060547,16.299999237060547,16.360000610351562,2721295.0
2022-06-29,16.360000610351562,16.579999923706055,16.18000030517578,16.200000762939453,3247283.0
2022-06-30,16.299999237060547,16.420000076293945,15.899999618530273,15.979999542236328,2315698.0
2022-07-03,16.18000030517578,16.18000030517578,15.800000190734863,15.859999656677246,1373452.0
2022-07-04,15.859999656677246,15.920000076293945,15.619999885559082,15.720000267028809,1296382.0
2022-07-05,15.779999732971191,15.920000076293945,15.65999984741211,15.760000228881836,1676967.0
2022-07-06,15.699999809265137,15.739999771118164,15.4399995803833,15.4399995803833,2067589.0
2022-07-13,15.420000076293945,15.579999923706055,15.279999732971191,15.399999618530273,1402826.0
2022-07-14,15.399999618530273,15.579999923706055,14.920000076293945,15.100000381469727,1159784.0
2022-07-17,15.399999618530273,15.5,15.039999961853027,15.079999923706055,1254385.0
2022-07-18,15.140000343322754,15.399999618530273,15.0600004196167,15.279999732971191,1391375.0
2022-07-19,15.300000190734863,15.739999771118164,15.199999809265137,15.65999984741211,1706410.0
2022-07-20,15.760000228881836,15.920000076293945,15.65999984741211,15.779999732971191,1990083.0
2022-07-21,15.760000228881836,16.219999313354492,15.720000267028809,16.139999389648438,1767263.0
2022-07-24,16.219999313354492,16.34000015258789,16.059999465942383,16.200000762939453,1249524.0
2022-07-25,16.1200008392334,16.360000610351562,15.920000076293945,16.0,1368841.0
2022-07-26,16.100000381469727,16.1200008392334,15.979999542236328,16.0,826604.0
2022-07-27,16.079999923706055,16.139999389648438,15.920000076293945,15.960000038146973,769447.0
2022-07-28,16.0,16.3799991607666,16.0,16.3799991607666,1506457.0
2022-07-31,16.520000457763672,16.780000686645508,16.3799991607666,16.600000381469727,1522409.0
2022-08-01,16.700000762939453,17.139999389648438,16.520000457763672,17.100000381469727,2481115.0
2022-08-02,17.100000381469727,17.100000381469727,16.860000610351562,16.8799991607666,1182073.0
2022-08-03,16.8799991607666,17.100000381469727,16.799999237060547,16.860000610351562,1206503.0
2022-08-04,16.979999542236328,17.559999465942383,16.8799991607666,17.459999084472656,3287205.0
2022-08-07,17.540000915527344,17.860000610351562,17.459999084472656,17.700000762939453,1624288.0
2022-08-08,17.739999771118164,17.739999771118164,17.360000610351562,17.360000610351562,1360185.0
2022-08-09,17.360000610351562,17.559999465942383,17.1200008392334,17.540000915527344,1095995.0
2022-08-10,17.559999465942383,17.799999237060547,17.440000534057617,17.739999771118164,1201461.0
2022-08-11,17.799999237060547,18.520000457763672,17.799999237060547,18.219999313354492,3286917.0
2022-08-14,18.18000030517578,18.700000762939453,18.15999984741211,18.639999389648438,1523923.0
2022-08-15,18.639999389648438,18.639999389648438,18.31999969482422,18.360000610351562,877890.0
2022-08-16,18.360000610351562,18.600000381469727,18.34000015258789,18.600000381469727,863920.0
2022-08-17,18.440000534057617,18.940000534057617,18.440000534057617,18.479999542236328,1758223.0
2022-08-18,18.479999542236328,18.899999618530273,18.440000534057617,18.780000686645508,1096964.0
2022-08-21,18.8799991607666,19.059999465942383,18.719999313354492,18.940000534057617,1321028.0
2022-08-22,18.940000534057617,18.959999084472656,18.239999771118164,18.299999237060547,1670153.0
2022-08-23,18.299999237060547,18.540000915527344,18.0,18.040000915527344,1114952.0
2022-08-24,17.81999969482422,17.81999969482422,16.940000534057617,17.579999923706055,2055327.0
2022-08-25,17.520000457763672,18.059999465942383,17.5,17.799999237060547,1117127.0
2022-08-28,17.579999923706055,18.600000381469727,17.440000534057617,18.5,1691883.0
2022-08-29,18.5,18.6200008392334,18.100000381469727,18.399999618530273,803881.0
2022-08-30,18.3799991607666,18.559999465942383,18.219999313354492,18.260000228881836,649968.0
2022-08-31,18.260000228881836,18.360000610351562,17.81999969482422,18.0,832616.0
2022-09-01,17.899999618530273,17.979999542236328,17.5,17.5,880576.0
2022-09-04,17.399999618530273,17.559999465942383,17.260000228881836,17.559999465942383,978795.0
2022-09-05,17.31999969482422,17.600000381469727,17.31999969482422,17.360000610351562,332814.0
2022-09-06,17.399999618530273,18.700000762939453,17.360000610351562,18.0,3455490.0
2022-09-07,18.3799991607666,18.860000610351562,18.0,18.020000457763672,2347792.0
2022-09-08,18.1200008392334,18.260000228881836,17.739999771118164,18.0,940669.0
2022-09-11,18.1200008392334,19.600000381469727,18.1200008392334,19.280000686645508,5361288.0
2022-09-12,19.5,20.299999237060547,19.360000610351562,20.0,6874683.0
2022-09-13,20.440000534057617,20.700000762939453,20.0,20.34000015258789,7932001.0
2022-09-14,19.979999542236328,20.280000686645508,19.81999969482422,20.100000381469727,2608122.0
2022-09-15,20.100000381469727,20.260000228881836,19.799999237060547,19.799999237060547,1769359.0
2022-09-18,19.420000076293945,19.440000534057617,18.639999389648438,18.940000534057617,2005298.0
2022-09-19,18.520000457763672,19.1200008392334,18.5,18.639999389648438,1207418.0
2022-09-20,18.899999618530273,19.100000381469727,18.68000030517578,18.700000762939453,950360.0
2022-09-21,18.600000381469727,18.799999237060547,18.139999389648438,18.420000076293945,704827.0
2022-09-25,17.799999237060547,17.979999542236328,17.5,17.700000762939453,887688.0
2022-09-26,17.479999542236328,18.979999542236328,17.479999542236328,18.719999313354492,2978587.0
2022-09-27,18.8799991607666,19.700000762939453,18.8799991607666,19.639999389648438,2640844.0
2022-09-28,19.639999389648438,19.860000610351562,19.420000076293945,19.540000915527344,1536447.0
2022-09-29,19.84000015258789,19.84000015258789,19.280000686645508,19.31999969482422,936728.0
2022-10-02,19.520000457763672,19.68000030517578,19.34000015258789,19.360000610351562,1349936.0
2022-10-03,19.420000076293945,20.059999465942383,19.399999618530273,19.860000610351562,2111751.0
2022-10-04,19.860000610351562,19.860000610351562,19.860000610351562,19.860000610351562,0.0
2022-10-05,20.059999465942383,20.139999389648438,19.600000381469727,19.6200008392334,1412241.0
2022-10-06,19.700000762939453,19.81999969482422,19.600000381469727,19.799999237060547,645218.0
2022-10-09,19.799999237060547,19.799999237060547,19.15999984741211,19.15999984741211,789155.0
2022-10-10,19.079999923706055,19.479999542236328,18.899999618530273,19.100000381469727,1450741.0
2022-10-11,19.0,19.399999618530273,19.0,19.280000686645508,1115575.0
2022-10-12,19.440000534057617,19.780000686645508,19.299999237060547,19.5,1418281.0
2022-10-13,19.479999542236328,19.920000076293945,19.399999618530273,19.68000030517578,1124164.0
2022-10-16,19.780000686645508,19.899999618530273,19.579999923706055,19.68000030517578,679402.0
2022-10-17,19.68000030517578,20.020000457763672,19.639999389648438,19.860000610351562,1289463.0
2022-10-18,19.959999084472656,20.860000610351562,19.959999084472656,20.34000015258789,3539919.0
2022-10-19,20.399999618530273,20.420000076293945,19.959999084472656,20.020000457763672,1075397.0
2022-10-20,20.020000457763672,20.200000762939453,19.8799991607666,20.059999465942383,1097615.0
2022-10-23,20.299999237060547,20.3799991607666,20.059999465942383,20.239999771118164,675026.0
2022-10-24,20.059999465942383,20.15999984741211,19.920000076293945,19.959999084472656,897734.0
2022-10-25,19.920000076293945,20.100000381469727,19.600000381469727,19.65999984741211,1596338.0
2022-10-26,19.600000381469727,19.940000534057617,19.459999084472656,19.719999313354492,1012936.0
2022-10-27,19.700000762939453,19.719999313354492,19.5,19.6200008392334,822774.0
2022-10-30,19.540000915527344,19.600000381469727,19.0,19.360000610351562,693090.0
2022-10-31,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0
2022-11-01,19.020000457763672,19.100000381469727,18.639999389648438,18.639999389648438,846334.0
2022-11-02,18.65999984741211,19.6200008392334,18.100000381469727,19.600000381469727,2415015.0
2022-11-03,19.65999984741211,19.81999969482422,19.280000686645508,19.559999465942383,1530722.0
2022-11-06,19.579999923706055,19.8799991607666,19.459999084472656,19.5,683599.0
2022-11-07,19.5,19.739999771118164,19.260000228881836,19.299999237060547,643136.0
2022-11-08,20.100000381469727,20.600000381469727,19.639999389648438,19.780000686645508,4594687.0
2022-11-09,19.780000686645508,20.200000762939453,19.600000381469727,19.899999618530273,722828.0
2022-11-10,19.920000076293945,20.399999618530273,19.719999313354492,20.100000381469727,2247995.0
2022-11-13,20.5,20.979999542236328,20.200000762939453,20.719999313354492,3464502.0
2022-11-14,20.719999313354492,21.15999984741211,20.5,20.899999618530273,3121948.0
2022-11-15,20.860000610351562,21.100000381469727,19.959999084472656,20.0,1691186.0
2022-11-16,20.0,20.280000686645508,19.600000381469727,19.799999237060547,1891643.0
2022-11-17,19.8799991607666,19.979999542236328,19.600000381469727,19.700000762939453,1341041.0
2022-11-20,19.700000762939453,19.940000534057617,19.3799991607666,19.459999084472656,812861.0
2022-11-21,19.360000610351562,19.760000228881836,19.360000610351562,19.579999923706055,933632.0
2022-11-22,19.579999923706055,19.940000534057617,19.1200008392334,19.200000762939453,2254228.0
2022-11-24,19.239999771118164,19.399999618530273,18.899999618530273,18.959999084472656,1022903.0
2022-11-27,19.0,19.299999237060547,18.559999465942383,18.719999313354492,538016.0
2022-11-28,18.600000381469727,18.920000076293945,18.260000228881836,18.280000686645508,685111.0
2022-11-29,18.280000686645508,19.399999618530273,18.200000762939453,19.0,1602312.0
2022-11-30,19.0,19.299999237060547,18.84000015258789,19.0,806694.0
2022-12-01,19.0,19.0,19.0,19.0,0.0
2022-12-04,18.600000381469727,18.719999313354492,18.18000030517578,18.18000030517578,625609.0
2022-12-05,18.100000381469727,18.139999389648438,17.899999618530273,17.959999084472656,989152.0
2022-12-06,17.959999084472656,18.079999923706055,17.459999084472656,17.700000762939453,1188948.0
2022-12-07,17.719999313354492,17.8799991607666,17.600000381469727,17.780000686645508,512723.0
2022-12-08,17.8799991607666,18.0,17.739999771118164,17.899999618530273,535422.0
2022-12-11,17.899999618530273,17.899999618530273,17.200000762939453,17.239999771118164,538364.0
2022-12-12,17.239999771118164,17.239999771118164,16.459999084472656,16.5,1355998.0
2022-12-13,16.639999389648438,17.15999984741211,16.639999389648438,16.959999084472656,886991.0
2022-12-14,17.18000030517578,17.440000534057617,16.8799991607666,16.8799991607666,991602.0
2022-12-15,16.899999618530273,17.260000228881836,16.860000610351562,16.920000076293945,845349.0
2022-12-18,16.959999084472656,17.15999984741211,16.81999969482422,17.040000915527344,554558.0
2022-12-19,17.059999465942383,17.459999084472656,16.920000076293945,17.15999984741211,930038.0
2022-12-20,17.059999465942383,17.260000228881836,17.0,17.200000762939453,709683.0
2022-12-21,17.540000915527344,17.860000610351562,17.299999237060547,17.559999465942383,1654474.0
2022-12-22,17.68000030517578,18.059999465942383,17.0,17.739999771118164,1426622.0
2022-12-25,17.899999618530273,17.899999618530273,17.65999984741211,17.8799991607666,478290.0
2022-12-26,17.719999313354492,17.860000610351562,17.700000762939453,17.700000762939453,547563.0
2022-12-27,17.700000762939453,17.700000762939453,17.479999542236328,17.600000381469727,710710.0
2022-12-28,17.479999542236328,17.5,17.299999237060547,17.360000610351562,458135.0
2022-12-29,17.31999969482422,17.540000915527344,17.280000686645508,17.420000076293945,1109532.0
2023-01-01,17.479999542236328,17.700000762939453,17.479999542236328,17.600000381469727,592185.0
2023-01-02,17.600000381469727,18.299999237060547,17.5,18.079999923706055,1655433.0
2023-01-03,18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0.0
2023-01-04,18.079999923706055,18.079999923706055,17.719999313354492,17.860000610351562,787503.0
2023-01-05,17.700000762939453,18.079999923706055,17.700000762939453,17.899999618530273,507698.0
2023-01-08,17.959999084472656,17.979999542236328,17.780000686645508,17.799999237060547,945901.0
2023-01-09,17.8799991607666,18.1200008392334,17.799999237060547,18.100000381469727,675232.0
2023-01-10,18.18000030517578,18.639999389648438,17.979999542236328,18.0,1564499.0
2023-01-11,18.020000457763672,18.239999771118164,18.0,18.15999984741211,704776.0
2023-01-12,18.040000915527344,18.360000610351562,18.040000915527344,18.100000381469727,609493.0
2023-01-15,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0
2023-01-16,17.899999618530273,18.0,17.719999313354492,17.860000610351562,620830.0
2023-01-17,17.84000015258789,17.959999084472656,17.6200008392334,17.959999084472656,957101.0
2023-01-18,17.84000015258789,17.959999084472656,17.6200008392334,17.959999084472656,957101.0
2023-01-19,18.0,18.100000381469727,17.940000534057617,17.959999084472656,350229.0
2023-01-22,17.959999084472656,17.959999084472656,17.959999084472656,17.959999084472656,0.0
2023-01-23,18.100000381469727,18.100000381469727,17.959999084472656,18.040000915527344,381028.0
2023-01-24,18.139999389648438,18.440000534057617,18.079999923706055,18.239999771118164,799867.0
2023-01-25,18.219999313354492,18.600000381469727,18.219999313354492,18.399999618530273,726763.0
2023-01-26,18.459999084472656,18.540000915527344,18.31999969482422,18.3799991607666,403604.0
2023-01-29,18.420000076293945,18.420000076293945,18.219999313354492,18.360000610351562,781100.0
2023-01-30,18.3799991607666,18.3799991607666,18.280000686645508,18.31999969482422,387976.0
2023-01-31,18.299999237060547,18.559999465942383,18.299999237060547,18.440000534057617,962443.0
2023-02-01,18.479999542236328,18.639999389648438,18.31999969482422,18.440000534057617,769225.0
2023-02-02,18.34000015258789,18.440000534057617,18.219999313354492,18.260000228881836,358875.0
2023-02-05,18.280000686645508,18.280000686645508,17.959999084472656,17.959999084472656,454537.0
2023-02-06,17.899999618530273,17.940000534057617,17.700000762939453,17.799999237060547,648757.0
2023-02-07,17.780000686645508,18.100000381469727,17.780000686645508,17.799999237060547,681885.0
2023-02-08,17.81999969482422,17.979999542236328,17.719999313354492,17.84000015258789,292344.0
2023-02-09,17.799999237060547,18.040000915527344,17.799999237060547,18.040000915527344,204553.0
2023-02-12,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
2023-02-13,18.299999237060547,18.479999542236328,18.219999313354492,18.360000610351562,474030.0
2023-02-14,18.360000610351562,18.440000534057617,18.280000686645508,18.34000015258789,350285.0
2023-02-15,18.3799991607666,18.440000534057617,18.260000228881836,18.31999969482422,467352.0
2023-02-16,18.31999969482422,18.31999969482422,18.100000381469727,18.100000381469727,331122.0
2023-02-19,18.059999465942383,18.34000015258789,17.940000534057617,18.299999237060547,508354.0
2023-02-20,18.299999237060547,18.700000762939453,18.100000381469727,18.5,1098322.0
2023-02-21,18.5,18.920000076293945,18.399999618530273,18.719999313354492,2616526.0
2023-02-23,18.34000015258789,19.399999618530273,18.34000015258789,19.15999984741211,2445309.0
2023-02-26,19.299999237060547,19.5,18.81999969482422,18.860000610351562,812708.0
2023-02-27,18.799999237060547,19.5,18.799999237060547,19.31999969482422,2286665.0
2023-02-28,19.399999618530273,19.479999542236328,19.219999313354492,19.459999084472656,986709.0
2023-03-01,19.5,19.639999389648438,19.360000610351562,19.479999542236328,1370.0
2023-03-02,19.600000381469727,19.600000381469727,19.15999984741211,19.299999237060547,9894.0
2023-03-05,19.299999237060547,20.079999923706055,19.280000686645508,20.079999923706055,3560.0
2023-03-06,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0
2023-03-07,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0
2023-03-08,19.6200008392334,20.3799991607666,19.520000457763672,20.0,922.0
2023-03-09,20.0,20.0,20.0,20.0,0.0
2023-03-12,20.0,20.0,20.0,20.0,0.0
2023-03-13,20.0,20.0,20.0,20.0,0.0
2023-03-14,21.040000915527344,21.31999969482422,20.5,21.079999923706055,5082.0
2023-03-15,21.299999237060547,21.65999984741211,20.959999084472656,21.100000381469727,1020.0
2023-03-16,21.0,21.200000762939453,20.420000076293945,20.420000076293945,1000.0
2023-03-19,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0.0
2023-03-20,20.899999618530273,20.940000534057617,20.700000762939453,20.780000686645508,1020.0
2023-03-21,20.719999313354492,21.31999969482422,20.719999313354492,21.079999923706055,14176.0
2023-03-22,21.0,21.3799991607666,20.899999618530273,21.200000762939453,5000.0
2023-03-23,21.15999984741211,22.219999313354492,21.100000381469727,21.84000015258789,2000.0
2023-03-26,21.84000015258789,21.84000015258789,21.84000015258789,21.84000015258789,0.0
2023-03-27,21.84000015258789,21.84000015258789,21.84000015258789,21.84000015258789,0.0
2023-03-28,21.84000015258789,21.84000015258789,21.84000015258789,21.84000015258789,0.0
2023-03-29,22.5,22.5,21.600000381469727,21.799999237060547,4422.0
2023-03-30,22.0,22.81999969482422,22.0,22.260000228881836,1062.0
2023-04-02,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0
2023-04-03,22.299999237060547,22.959999084472656,22.239999771118164,22.8799991607666,1671.0
2023-04-04,22.8799991607666,23.100000381469727,22.84000015258789,22.899999618530273,772.0
2023-04-05,22.899999618530273,23.280000686645508,22.68000030517578,22.979999542236328,2403.0
2023-04-06,22.979999542236328,23.65999984741211,22.899999618530273,23.459999084472656,23428.0
2023-04-09,23.459999084472656,23.520000457763672,22.979999542236328,23.18000030517578,2800.0
2023-04-10,23.079999923706055,23.139999389648438,22.899999618530273,23.0,2500.0
2023-04-11,23.100000381469727,23.899999618530273,22.920000076293945,23.760000228881836,6411.0
2023-04-12,23.780000686645508,24.200000762939453,23.780000686645508,24.139999389648438,4528.0
2023-04-13,24.139999389648438,25.0,23.979999542236328,24.799999237060547,2000.0
2023-04-16,24.68000030517578,25.0,24.5,24.700000762939453,9667.0
2023-04-17,24.600000381469727,25.0,24.459999084472656,24.81999969482422,1500.0
2023-04-25,24.81999969482422,24.959999084472656,24.31999969482422,24.34000015258789,1135.0
2023-04-26,24.459999084472656,24.719999313354492,24.299999237060547,24.5,1138.0
2023-04-27,25.0,25.299999237060547,24.700000762939453,24.760000228881836,1321.0
2023-04-30,24.760000228881836,24.760000228881836,24.760000228881836,24.760000228881836,0.0
2023-05-01,24.760000228881836,24.760000228881836,24.760000228881836,24.760000228881836,0.0
2023-05-02,24.920000076293945,25.149999618530273,24.760000228881836,24.979999542236328,1336.0
2023-05-03,24.979999542236328,24.979999542236328,24.579999923706055,24.799999237060547,1791.0
2023-05-04,24.700000762939453,24.780000686645508,24.280000686645508,24.399999618530273,3142.0
2023-05-07,24.399999618530273,24.579999923706055,24.0,24.559999465942383,771.0
2023-05-08,24.399999618530273,24.780000686645508,24.399999618530273,24.600000381469727,615.0
2023-05-09,24.559999465942383,24.559999465942383,23.520000457763672,24.15999984741211,1758.0
2023-05-10,24.0,24.079999923706055,23.8799991607666,24.059999465942383,731.0
2023-05-11,24.0,25.0,24.0,24.899999618530273,800.0
2023-05-14,25.200000762939453,25.299999237060547,24.81999969482422,24.81999969482422,990.0
2023-05-15,24.81999969482422,25.5,24.81999969482422,25.100000381469727,2500.0
2023-05-16,25.100000381469727,25.399999618530273,25.0,25.200000762939453,756.0
2023-05-17,25.049999237060547,25.5,25.0,25.5,1400.0
2023-05-18,25.5,26.200000762939453,25.450000762939453,26.149999618530273,2462.0
2023-05-21,26.100000381469727,26.299999237060547,25.600000381469727,25.950000762939453,777.0
2023-05-22,25.850000381469727,26.399999618530273,25.649999618530273,26.399999618530273,6000.0
2023-05-23,27.0,27.100000381469727,26.350000381469727,26.549999237060547,1000.0
2023-05-24,26.5,26.700000762939453,25.950000762939453,26.25,1111.0
2023-05-25,26.149999618530273,26.399999618530273,25.75,25.799999237060547,2969.0
2023-05-28,25.799999237060547,26.350000381469727,25.700000762939453,25.75,2990.0
2023-05-29,25.700000762939453,25.75,25.450000762939453,25.649999618530273,1059.0
2023-05-30,25.5,25.950000762939453,25.200000762939453,25.299999237060547,2000.0
2023-05-31,25.25,25.75,25.049999237060547,25.649999618530273,1000.0
2023-06-01,25.649999618530273,26.149999618530273,25.600000381469727,25.950000762939453,1092.0
2023-06-04,26.200000762939453,26.299999237060547,25.600000381469727,25.75,6000.0
2023-06-05,26.0,26.049999237060547,25.850000381469727,25.950000762939453,4190.0
2023-06-06,25.850000381469727,26.200000762939453,25.799999237060547,25.899999618530273,1200.0
2023-06-07,25.799999237060547,26.200000762939453,25.799999237060547,25.950000762939453,2923.0
2023-06-08,25.649999618530273,26.149999618530273,25.600000381469727,25.950000762939453,1497.0
2023-06-11,25.799999237060547,26.100000381469727,25.5,25.5,998.0
2023-06-12,25.399999618530273,25.700000762939453,25.0,25.549999237060547,15000.0
2023-06-13,25.75,26.5,25.600000381469727,26.450000762939453,11918.0
2023-06-14,26.600000381469727,27.649999618530273,26.5,27.149999618530273,700.0
2023-06-15,27.299999237060547,27.299999237060547,26.299999237060547,27.0,1000.0
2023-06-18,27.0,27.100000381469727,26.549999237060547,26.950000762939453,1000.0
2023-06-19,26.649999618530273,26.850000381469727,26.0,26.0,1024881.0
2023-06-20,25.850000381469727,26.649999618530273,25.799999237060547,26.5,771844.0
2023-06-21,26.5,26.75,26.25,26.5,472745.0
2023-06-22,26.200000762939453,27.0,26.200000762939453,26.549999237060547,786973.0
2023-07-02,26.600000381469727,26.950000762939453,26.5,26.5,523149.0
2023-07-03,26.5,26.600000381469727,26.149999618530273,26.200000762939453,879169.0
2023-07-04,26.200000762939453,26.950000762939453,26.200000762939453,26.399999618530273,1317125.0
2023-07-05,26.450000762939453,26.899999618530273,26.399999618530273,26.549999237060547,747317.0
2023-07-06,26.600000381469727,28.25,26.600000381469727,27.899999618530273,6962819.0
2023-07-09,28.299999237060547,28.299999237060547,27.450000762939453,27.600000381469727,1793473.0
2023-07-10,27.549999237060547,27.799999237060547,27.049999237060547,27.100000381469727,1713188.0
2023-07-11,27.450000762939453,27.950000762939453,27.399999618530273,27.5,1233908.0
2023-07-12,27.649999618530273,27.75,27.0,27.100000381469727,1125990.0
2023-07-13,27.0,27.450000762939453,27.0,27.25,790926.0
2023-07-16,27.350000381469727,27.799999237060547,27.350000381469727,27.799999237060547,934701.0
2023-07-17,27.850000381469727,28.5,27.649999618530273,28.200000762939453,2311622.0
2023-07-18,28.200000762939453,28.350000381469727,27.399999618530273,27.600000381469727,1410485.0
2023-07-19,27.5,27.899999618530273,27.399999618530273,27.549999237060547,565609.0
2023-07-20,27.549999237060547,28.200000762939453,27.450000762939453,27.850000381469727,868812.0
2023-07-23,27.899999618530273,27.899999618530273,27.450000762939453,27.549999237060547,516385.0
2023-07-24,27.549999237060547,27.799999237060547,27.100000381469727,27.700000762939453,1271725.0
2023-07-25,27.549999237060547,29.149999618530273,27.5,29.049999237060547,3909351.0
2023-07-26,29.200000762939453,29.25,28.200000762939453,28.399999618530273,1481027.0
2023-07-27,28.399999618530273,29.200000762939453,28.399999618530273,28.75,893051.0
2023-07-30,28.75,29.799999237060547,28.600000381469727,29.100000381469727,2033309.0
2023-07-31,29.100000381469727,29.299999237060547,28.600000381469727,28.799999237060547,1060048.0
2023-08-01,28.649999618530273,29.149999618530273,28.649999618530273,28.799999237060547,679236.0
2023-08-02,28.700000762939453,28.799999237060547,28.299999237060547,28.700000762939453,853266.0
2023-08-03,28.450000762939453,28.950000762939453,28.399999618530273,28.700000762939453,578091.0
2023-08-06,28.549999237060547,28.899999618530273,28.399999618530273,28.799999237060547,846954.0
2023-08-07,28.75,28.899999618530273,26.75,27.700000762939453,1885714.0
2023-08-08,27.200000762939453,28.149999618530273,27.200000762939453,28.0,999043.0
2023-08-09,27.850000381469727,28.049999237060547,27.149999618530273,28.049999237060547,2268500.0
2023-08-10,28.049999237060547,28.399999618530273,27.850000381469727,28.100000381469727,934843.0
2023-08-13,28.299999237060547,28.299999237060547,27.700000762939453,27.75,582663.0
2023-08-14,27.75,27.75,26.950000762939453,27.100000381469727,1019186.0
2023-08-15,27.049999237060547,27.850000381469727,26.950000762939453,27.25,952201.0
2023-08-16,27.299999237060547,27.399999618530273,26.850000381469727,26.950000762939453,652116.0
2023-08-17,26.5,26.850000381469727,25.799999237060547,26.600000381469727,2766072.0
2023-08-20,26.5,26.600000381469727,25.899999618530273,26.25,537936.0
2023-08-21,26.25,26.649999618530273,25.600000381469727,25.649999618530273,626336.0
2023-08-22,25.5,26.799999237060547,25.450000762939453,26.5,1328017.0
2023-08-23,26.649999618530273,27.0,26.5,26.700000762939453,780724.0
2023-08-24,26.950000762939453,27.0,26.600000381469727,26.899999618530273,448563.0
2023-08-27,28.450000762939453,28.700000762939453,27.899999618530273,28.149999618530273,3259294.0
2023-08-28,28.149999618530273,28.950000762939453,28.149999618530273,28.799999237060547,2808671.0
2023-08-29,28.700000762939453,28.850000381469727,28.299999237060547,28.700000762939453,1247548.0
2023-08-30,28.75,28.950000762939453,28.5,28.899999618530273,1286317.0
2023-08-31,28.950000762939453,29.299999237060547,28.799999237060547,29.0,1217695.0
2023-09-03,29.0,29.100000381469727,28.0,28.0,593006.0
2023-09-04,28.100000381469727,28.600000381469727,27.700000762939453,28.25,1233879.0
2023-09-05,28.149999618530273,28.5,27.649999618530273,28.0,671214.0
2023-09-06,28.0,28.5,27.899999618530273,28.299999237060547,1039907.0
2023-09-07,28.25,28.350000381469727,27.049999237060547,27.600000381469727,1375099.0
2023-09-10,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
2023-09-11,27.350000381469727,28.100000381469727,27.200000762939453,28.049999237060547,1117565.0
2023-09-12,28.100000381469727,28.100000381469727,27.5,27.700000762939453,955172.0
2023-09-13,27.75,27.75,27.0,27.299999237060547,744727.0
2023-09-14,27.299999237060547,27.450000762939453,26.700000762939453,26.799999237060547,815491.0
2023-09-17,26.799999237060547,27.100000381469727,26.700000762939453,27.049999237060547,367068.0
2023-09-18,27.049999237060547,27.049999237060547,26.0,26.5,974099.0
2023-09-19,26.25,26.450000762939453,25.700000762939453,26.0,1127188.0
2023-09-20,26.100000381469727,27.100000381469727,25.799999237060547,26.049999237060547,2118779.0
2023-09-21,26.149999618530273,26.25,25.549999237060547,25.700000762939453,1035192.0
2023-09-25,25.549999237060547,25.549999237060547,24.780000686645508,24.899999618530273,2123419.0
2023-09-26,25.0,25.0,24.15999984741211,24.600000381469727,2073160.0
2023-09-27,24.65999984741211,25.399999618530273,24.5,25.350000381469727,1350356.0
2023-09-28,25.200000762939453,25.450000762939453,24.860000610351562,25.350000381469727,1689645.0
2023-10-01,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,0.0
2023-10-02,24.899999618530273,25.200000762939453,24.719999313354492,24.81999969482422,1389270.0
2023-10-03,24.780000686645508,24.780000686645508,24.239999771118164,24.399999618530273,962787.0
2023-10-04,24.299999237060547,24.31999969482422,23.799999237060547,23.959999084472656,1123925.0
2023-10-05,23.920000076293945,24.760000228881836,23.799999237060547,23.860000610351562,888283.0
2023-10-08,23.84000015258789,23.860000610351562,22.799999237060547,22.81999969482422,1123484.0
2023-10-09,22.81999969482422,23.34000015258789,22.81999969482422,23.15999984741211,953273.0
2023-10-10,23.299999237060547,23.31999969482422,22.200000762939453,22.239999771118164,1557685.0
2023-10-11,22.239999771118164,22.739999771118164,21.979999542236328,22.18000030517578,1634136.0
2023-10-12,22.239999771118164,23.0,21.979999542236328,22.84000015258789,1364671.0
2023-10-15,22.559999465942383,22.760000228881836,22.040000915527344,22.100000381469727,965343.0
2023-10-16,22.100000381469727,22.200000762939453,21.81999969482422,22.020000457763672,1641921.0
2023-10-17,22.15999984741211,22.979999542236328,22.079999923706055,22.440000534057617,3350640.0
2023-10-18,22.459999084472656,24.15999984741211,22.459999084472656,23.600000381469727,4675473.0
2023-10-19,23.700000762939453,24.399999618530273,22.780000686645508,24.040000915527344,3739413.0
2023-10-22,24.200000762939453,24.299999237060547,24.059999465942383,24.200000762939453,1094713.0
2023-10-23,23.959999084472656,24.65999984741211,23.81999969482422,23.84000015258789,3106774.0
2023-10-24,23.899999618530273,24.100000381469727,22.579999923706055,23.299999237060547,2338139.0
2023-10-25,23.34000015258789,23.780000686645508,23.139999389648438,23.780000686645508,1333465.0
2023-10-26,23.700000762939453,24.280000686645508,23.34000015258789,24.139999389648438,1298513.0
2023-10-29,24.0,24.299999237060547,23.959999084472656,24.079999923706055,617625.0
2023-10-30,24.079999923706055,24.15999984741211,23.579999923706055,23.739999771118164,988636.0
2023-10-31,23.579999923706055,23.920000076293945,23.5,23.600000381469727,999956.0
2023-11-01,23.5,24.239999771118164,23.399999618530273,24.079999923706055,1636392.0
2023-11-02,24.100000381469727,25.25,24.100000381469727,24.979999542236328,2547116.0
2023-11-05,24.979999542236328,25.700000762939453,24.959999084472656,25.600000381469727,957026.0
2023-11-06,25.600000381469727,25.850000381469727,24.84000015258789,25.0,1231824.0
2023-11-07,25.0,25.299999237060547,24.739999771118164,24.920000076293945,705228.0
2023-11-08,24.920000076293945,25.450000762939453,24.8799991607666,25.200000762939453,1076693.0
2023-11-09,25.0,25.5,24.34000015258789,24.540000915527344,2952736.0
2023-11-12,24.5,24.84000015258789,23.979999542236328,24.15999984741211,1328544.0
2023-11-13,24.0,24.059999465942383,23.520000457763672,23.68000030517578,1922156.0
2023-11-14,23.579999923706055,23.81999969482422,23.0,23.3799991607666,853779.0
2023-11-15,23.399999618530273,24.15999984741211,23.3799991607666,23.799999237060547,1581637.0
2023-11-16,24.0,24.059999465942383,23.579999923706055,23.579999923706055,857997.0
2023-11-19,23.6200008392334,23.979999542236328,23.6200008392334,23.65999984741211,602950.0
2023-11-20,23.65999984741211,24.15999984741211,23.639999389648438,24.139999389648438,1878985.0
2023-11-21,24.219999313354492,24.3799991607666,23.780000686645508,24.020000457763672,1170350.0
2023-11-22,24.020000457763672,24.079999923706055,23.760000228881836,23.899999618530273,586928.0
2023-11-23,24.020000457763672,24.079999923706055,23.760000228881836,23.899999618530273,586928.0
2023-11-26,23.940000534057617,24.15999984741211,23.799999237060547,24.020000457763672,534072.0
2023-11-27,24.100000381469727,25.0,23.959999084472656,24.959999084472656,2779021.0
2023-11-28,25.0,25.600000381469727,24.81999969482422,24.940000534057617,2395080.0
2023-11-29,25.299999237060547,25.399999618530273,24.65999984741211,24.760000228881836,1310716.0
2023-11-30,24.780000686645508,24.780000686645508,24.440000534057617,24.579999923706055,853561.0
2023-12-03,24.6200008392334,25.149999618530273,24.600000381469727,24.8799991607666,935879.0
2023-12-04,24.899999618530273,25.299999237060547,24.899999618530273,25.200000762939453,1238565.0
2023-12-05,25.299999237060547,25.299999237060547,24.920000076293945,25.049999237060547,924617.0
2023-12-06,25.049999237060547,25.200000762939453,24.920000076293945,25.0,883190.0
2023-12-07,25.0,25.25,24.860000610351562,25.0,1599291.0
2023-12-10,25.100000381469727,25.100000381469727,24.780000686645508,24.799999237060547,1313019.0
2023-12-11,24.84000015258789,26.100000381469727,24.760000228881836,25.850000381469727,3563626.0
2023-12-12,25.850000381469727,25.899999618530273,25.149999618530273,25.200000762939453,1737777.0
2023-12-13,25.149999618530273,25.649999618530273,25.149999618530273,25.299999237060547,740527.0
2023-12-14,25.450000762939453,25.799999237060547,25.25,25.5,1345933.0
2023-12-17,25.600000381469727,25.600000381469727,25.149999618530273,25.299999237060547,734722.0
2023-12-18,25.450000762939453,25.549999237060547,24.940000534057617,25.25,1224080.0
2023-12-19,25.25,25.350000381469727,24.860000610351562,25.0,1251474.0
2023-12-20,24.979999542236328,25.0,24.700000762939453,24.780000686645508,1199837.0
2023-12-21,24.68000030517578,25.149999618530273,24.399999618530273,25.100000381469727,1756394.0
2023-12-24,25.149999618530273,25.649999618530273,25.149999618530273,25.649999618530273,1388605.0
2023-12-25,25.700000762939453,25.75,25.350000381469727,25.549999237060547,994835.0
2023-12-26,25.600000381469727,26.049999237060547,25.5,25.899999618530273,2258470.0
2023-12-27,26.100000381469727,26.149999618530273,25.549999237060547,25.799999237060547,1258845.0
2023-12-28,25.950000762939453,27.0,25.75,26.600000381469727,3546157.0
2023-12-31,26.649999618530273,27.299999237060547,26.649999618530273,27.0,1231941.0
2024-01-01,27.299999237060547,27.5,27.100000381469727,27.25,1431704.0
2024-01-02,27.399999618530273,27.950000762939453,27.200000762939453,27.649999618530273,2099940.0
2024-01-03,27.700000762939453,28.399999618530273,27.5,27.799999237060547,2617969.0
2024-01-04,27.350000381469727,28.299999237060547,27.299999237060547,27.799999237060547,1728664.0
2024-01-07,28.049999237060547,28.5,28.0,28.100000381469727,1084363.0
2024-01-08,28.149999618530273,28.25,27.549999237060547,27.600000381469727,1208525.0
2024-01-09,27.399999618530273,28.450000762939453,27.399999618530273,28.149999618530273,1988260.0
2024-01-10,28.149999618530273,28.200000762939453,27.399999618530273,27.700000762939453,1471677.0
2024-01-11,27.700000762939453,27.899999618530273,27.200000762939453,27.450000762939453,701802.0
2024-01-14,27.200000762939453,27.75,27.0,27.75,1240191.0
2024-01-15,27.799999237060547,28.25,27.450000762939453,28.049999237060547,1896856.0
2024-01-16,28.049999237060547,28.399999618530273,27.799999237060547,28.350000381469727,1179517.0
2024-01-17,28.399999618530273,28.899999618530273,28.0,28.0,1877569.0
2024-01-18,28.149999618530273,28.700000762939453,27.399999618530273,28.399999618530273,2849738.0
2024-01-21,28.399999618530273,29.649999618530273,28.149999618530273,29.600000381469727,2774414.0
2024-01-22,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
2024-01-23,29.75,29.75,28.899999618530273,29.0,1846524.0
2024-01-24,28.950000762939453,29.950000762939453,28.799999237060547,29.700000762939453,1919293.0
2024-01-25,29.799999237060547,30.600000381469727,29.700000762939453,29.850000381469727,3286801.0
2024-01-28,29.950000762939453,29.950000762939453,29.5,29.600000381469727,1022070.0
2024-01-29,29.75,29.950000762939453,29.5,29.75,1388904.0
2024-01-30,29.799999237060547,30.0,28.950000762939453,28.950000762939453,1464300.0
2024-01-31,28.700000762939453,29.899999618530273,28.700000762939453,29.600000381469727,1896849.0
2024-02-01,29.649999618530273,29.649999618530273,28.5,28.600000381469727,1060072.0
2024-02-04,28.600000381469727,28.899999618530273,28.549999237060547,28.649999618530273,478919.0
2024-02-05,28.649999618530273,29.049999237060547,28.600000381469727,28.950000762939453,1041591.0
2024-02-06,29.100000381469727,29.299999237060547,28.600000381469727,28.950000762939453,875830.0
2024-02-07,29.149999618530273,29.149999618530273,28.5,29.0,1216616.0
2024-02-08,29.149999618530273,29.149999618530273,28.5,29.0,1216616.0
2024-02-11,29.350000381469727,30.5,29.299999237060547,30.0,2613812.0
2024-02-12,30.049999237060547,30.399999618530273,29.799999237060547,30.200000762939453,2208444.0
2024-02-13,30.399999618530273,32.650001525878906,30.350000381469727,32.349998474121094,7130213.0
2024-02-14,32.400001525878906,34.04999923706055,32.0,33.20000076293945,4737798.0
2024-02-15,33.400001525878906,33.650001525878906,33.0,33.400001525878906,1742059.0
2024-02-18,33.400001525878906,34.25,33.099998474121094,34.0,1703254.0
2024-02-19,33.95000076293945,35.400001525878906,33.849998474121094,35.349998474121094,4826662.0
2024-02-20,35.400001525878906,35.79999923706055,33.5,33.54999923706055,3481815.0
2024-02-21,33.400001525878906,34.25,32.900001525878906,33.599998474121094,1442777.0
2024-02-25,33.599998474121094,34.650001525878906,33.599998474121094,34.20000076293945,1603256.0
2024-02-26,34.20000076293945,34.25,33.099998474121094,33.70000076293945,1538325.0
2024-02-27,33.650001525878906,33.650001525878906,32.849998474121094,32.95000076293945,1478603.0
2024-02-28,32.95000076293945,33.29999923706055,32.75,33.0,1097501.0
2024-02-29,33.04999923706055,33.599998474121094,32.900001525878906,33.400001525878906,2040500.0
2024-03-03,33.400001525878906,33.54999923706055,32.70000076293945,32.79999923706055,1401477.0
2024-03-04,30.299999237060547,30.899999618530273,29.549999237060547,29.549999237060547,2901428.0
2024-03-05,29.549999237060547,29.549999237060547,29.549999237060547,29.549999237060547,0.0
2024-03-06,29.799999237060547,30.600000381469727,29.549999237060547,30.450000762939453,3716517.0
2024-03-07,30.600000381469727,32.04999923706055,30.549999237060547,31.350000381469727,3297494.0
2024-03-10,31.600000381469727,31.75,31.0,31.149999618530273,1099834.0
2024-03-11,31.149999618530273,31.5,30.0,30.5,1419240.0
2024-03-12,30.649999618530273,31.049999237060547,30.100000381469727,30.149999618530273,1673128.0
2024-03-13,30.299999237060547,30.850000381469727,30.25,30.700000762939453,1287618.0
2024-03-14,30.75,31.899999618530273,30.450000762939453,31.899999618530273,2245090.0
2024-03-17,31.899999618530273,32.54999923706055,31.600000381469727,32.349998474121094,1424001.0
2024-03-18,32.29999923706055,32.5,30.850000381469727,30.850000381469727,2416217.0
2024-03-19,30.850000381469727,31.200000762939453,30.25,30.5,1622972.0
2024-03-20,30.5,31.049999237060547,29.950000762939453,30.549999237060547,1366859.0
2024-03-21,31.0,31.049999237060547,29.899999618530273,30.100000381469727,1772411.0
2024-03-24,30.149999618530273,30.549999237060547,29.700000762939453,29.75,1012198.0
2024-03-25,29.75,30.0,29.149999618530273,29.399999618530273,1832731.0
2024-03-26,30.950000762939453,31.5,28.700000762939453,28.799999237060547,5212271.0
2024-03-27,28.799999237060547,29.549999237060547,28.700000762939453,29.0,1765695.0
2024-03-28,29.25,29.399999618530273,28.399999618530273,28.399999618530273,1979594.0
2024-03-31,28.399999618530273,28.5,27.299999237060547,27.5,2445856.0
2024-04-01,27.200000762939453,29.0,27.200000762939453,28.700000762939453,1862536.0
2024-04-02,28.950000762939453,28.950000762939453,27.850000381469727,28.5,857479.0
2024-04-03,28.5,28.649999618530273,27.649999618530273,28.25,2075055.0
2024-04-04,28.399999618530273,28.549999237060547,27.899999618530273,28.100000381469727,676695.0
2024-04-14,,,,,
2024-04-15,28.049999237060547,29.25,28.0,28.25,1637210.0
2024-04-16,28.25,28.649999618530273,27.600000381469727,27.850000381469727,2058060.0
2024-04-17,27.899999618530273,28.25,27.549999237060547,27.950000762939453,975356.0
2024-04-18,27.950000762939453,28.299999237060547,27.700000762939453,28.0,1318856.0
2024-04-21,28.049999237060547,28.299999237060547,27.899999618530273,28.200000762939453,2026711.0
2024-04-22,28.25,28.299999237060547,27.549999237060547,27.549999237060547,1650820.0
2024-04-23,27.649999618530273,28.0,26.799999237060547,26.850000381469727,1904270.0
2024-04-24,26.899999618530273,27.149999618530273,26.25,26.850000381469727,1398643.0
2024-04-25,27.0,27.049999237060547,26.149999618530273,26.25,1458629.0
2024-04-28,26.25,26.25,26.25,26.25,0.0
2024-04-29,26.049999237060547,26.850000381469727,25.950000762939453,26.75,1016596.0
2024-04-30,26.850000381469727,27.5,26.649999618530273,27.350000381469727,1193560.0
2024-05-01,27.399999618530273,28.0,27.25,27.75,1231996.0
2024-05-02,27.899999618530273,27.950000762939453,27.450000762939453,27.649999618530273,639576.0
2024-05-05,27.700000762939453,28.149999618530273,27.600000381469727,27.950000762939453,923043.0
2024-05-06,27.950000762939453,28.200000762939453,27.600000381469727,28.149999618530273,897522.0
2024-05-07,28.200000762939453,29.100000381469727,28.0,28.0,2986838.0
2024-05-08,28.0,28.850000381469727,28.0,28.700000762939453,1328076.0
2024-05-09,28.799999237060547,29.549999237060547,28.399999618530273,28.600000381469727,1695044.0
2024-05-12,28.700000762939453,29.399999618530273,28.700000762939453,29.399999618530273,1405878.0
2024-05-13,29.399999618530273,29.950000762939453,28.950000762939453,29.850000381469727,2232853.0
2024-05-14,29.950000762939453,30.0,28.399999618530273,28.799999237060547,1503729.0
2024-05-15,27.299999237060547,28.850000381469727,27.25,28.200000762939453,1329413.0
2024-05-16,28.450000762939453,28.450000762939453,27.200000762939453,27.25,569612.0
2024-05-19,27.25,27.25,27.25,27.25,0.0
2024-05-20,26.799999237060547,26.950000762939453,26.200000762939453,26.549999237060547,957886.0
2024-05-21,26.450000762939453,26.75,26.0,26.25,1188523.0
2024-05-22,26.25,26.25,25.149999618530273,25.700000762939453,1543957.0
2024-05-23,25.700000762939453,26.149999618530273,25.450000762939453,25.799999237060547,1064371.0
2024-05-26,25.799999237060547,25.899999618530273,25.25,25.600000381469727,991870.0
2024-05-27,25.700000762939453,25.75,24.559999465942383,24.739999771118164,1957214.0
2024-05-28,24.739999771118164,24.799999237060547,24.020000457763672,24.360000610351562,2098078.0
2024-05-29,24.459999084472656,24.479999542236328,24.0,24.100000381469727,1898816.0
2024-05-30,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0
2024-06-02,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0
2024-06-03,24.459999084472656,25.450000762939453,24.420000076293945,25.399999618530273,2079141.0
2024-06-04,25.5,26.200000762939453,24.979999542236328,25.350000381469727,1912863.0
2024-06-05,25.450000762939453,25.700000762939453,24.600000381469727,25.0,1298130.0
2024-06-06,25.399999618530273,25.399999618530273,24.540000915527344,24.559999465942383,974021.0
2024-06-09,24.559999465942383,25.200000762939453,24.360000610351562,24.559999465942383,1452500.0
2024-06-10,24.600000381469727,25.350000381469727,24.600000381469727,25.149999618530273,2686015.0
2024-06-11,25.149999618530273,26.25,25.0,26.049999237060547,3039810.0
2024-06-12,26.049999237060547,26.200000762939453,25.200000762939453,25.25,1892815.0
2024-06-13,25.399999618530273,25.450000762939453,24.68000030517578,24.860000610351562,1536655.0
2024-06-23,24.8799991607666,25.200000762939453,24.440000534057617,24.540000915527344,1158067.0
2024-06-24,24.600000381469727,24.940000534057617,24.420000076293945,24.68000030517578,2074835.0
2024-06-25,24.799999237060547,25.649999618530273,24.799999237060547,25.5,1622412.0
2024-06-26,25.5,26.049999237060547,25.200000762939453,25.399999618530273,945072.0
2024-06-27,25.5,25.600000381469727,25.25,25.450000762939453,431702.0
2024-06-30,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0
2024-07-01,25.850000381469727,26.049999237060547,25.5,25.799999237060547,875473.0
2024-07-02,25.75,26.399999618530273,25.649999618530273,25.799999237060547,1846480.0
2024-07-03,25.899999618530273,26.0,25.549999237060547,25.549999237060547,741270.0
2024-07-04,25.5,25.75,25.049999237060547,25.700000762939453,564522.0
2024-07-07,25.75,25.950000762939453,25.549999237060547,25.850000381469727,492012.0
2024-07-08,25.799999237060547,26.100000381469727,25.350000381469727,25.899999618530273,922911.0
2024-07-09,25.899999618530273,26.299999237060547,25.799999237060547,26.200000762939453,1488777.0
2024-07-10,26.100000381469727,26.549999237060547,25.700000762939453,26.049999237060547,1700168.0
2024-07-11,26.049999237060547,26.149999618530273,25.799999237060547,26.0,433848.0
2024-07-14,26.0,26.850000381469727,25.950000762939453,26.700000762939453,1151915.0
2024-07-15,26.700000762939453,27.149999618530273,26.450000762939453,26.549999237060547,1188321.0
2024-07-16,26.549999237060547,26.700000762939453,26.299999237060547,26.649999618530273,1008785.0
2024-07-17,26.649999618530273,26.75,26.299999237060547,26.549999237060547,721062.0
2024-07-18,26.549999237060547,26.600000381469727,25.649999618530273,25.950000762939453,1674696.0
2024-07-21,25.649999618530273,25.799999237060547,25.350000381469727,25.549999237060547,1476683.0
2024-07-22,25.549999237060547,26.0,25.399999618530273,25.649999618530273,817642.0
2024-07-23,25.700000762939453,26.149999618530273,25.399999618530273,25.5,1089699.0
2024-07-24,25.5,25.75,25.399999618530273,25.700000762939453,436265.0
2024-07-25,25.649999618530273,25.649999618530273,25.149999618530273,25.399999618530273,612614.0
2024-07-28,25.5,25.549999237060547,25.100000381469727,25.149999618530273,716512.0
2024-07-29,25.200000762939453,25.200000762939453,24.719999313354492,24.899999618530273,1110259.0
2024-07-30,24.899999618530273,25.149999618530273,24.559999465942383,24.899999618530273,676493.0
2024-07-31,24.799999237060547,24.979999542236328,24.5,24.799999237060547,575559.0
2024-08-01,24.799999237060547,24.81999969482422,24.31999969482422,24.68000030517578,812252.0
2024-08-04,24.0,24.540000915527344,23.799999237060547,23.979999542236328,1809611.0
2024-08-05,23.5,23.540000915527344,22.200000762939453,22.780000686645508,1894881.0
2024-08-06,23.0,23.559999465942383,22.639999389648438,22.84000015258789,1616171.0
2024-08-07,22.940000534057617,22.979999542236328,22.559999465942383,22.799999237060547,4040641.0
2024-08-08,22.639999389648438,22.860000610351562,22.079999923706055,22.739999771118164,2290951.0
2024-08-11,22.760000228881836,23.31999969482422,22.6200008392334,23.280000686645508,2481131.0
2024-08-12,23.34000015258789,23.360000610351562,23.040000915527344,23.059999465942383,1276846.0
2024-08-13,23.079999923706055,23.84000015258789,22.8799991607666,23.68000030517578,2357932.0
2024-08-14,23.68000030517578,24.020000457763672,23.6200008392334,23.81999969482422,1630852.0
2024-08-15,23.959999084472656,24.260000228881836,23.8799991607666,24.100000381469727,1416647.0
2024-08-18,24.1200008392334,24.440000534057617,24.1200008392334,24.15999984741211,805923.0
2024-08-19,24.15999984741211,24.280000686645508,23.899999618530273,24.0,1657603.0
2024-08-20,24.0,24.139999389648438,23.899999618530273,24.0,2360291.0
2024-08-21,23.940000534057617,23.979999542236328,23.6200008392334,23.959999084472656,1871807.0
2024-08-22,23.899999618530273,24.31999969482422,23.780000686645508,24.15999984741211,1882329.0
2024-08-25,24.239999771118164,24.420000076293945,24.0,24.079999923706055,4488160.0
2024-08-26,24.139999389648438,24.34000015258789,23.920000076293945,23.959999084472656,3147026.0
2024-08-27,24.0,24.15999984741211,23.440000534057617,23.440000534057617,2805437.0
2024-08-28,23.440000534057617,23.540000915527344,23.200000762939453,23.299999237060547,2466305.0
2024-08-29,23.299999237060547,23.780000686645508,23.1200008392334,23.1200008392334,2844698.0
2024-09-01,23.34000015258789,23.719999313354492,23.200000762939453,23.600000381469727,2835840.0
2024-09-02,23.6200008392334,23.799999237060547,23.420000076293945,23.540000915527344,2212999.0
2024-09-03,23.579999923706055,23.899999618530273,23.399999618530273,23.540000915527344,2572064.0
2024-09-04,23.100000381469727,23.299999237060547,22.920000076293945,23.15999984741211,2288607.0
2024-09-05,23.239999771118164,23.65999984741211,22.540000915527344,22.68000030517578,5932406.0
2024-09-08,22.5,23.15999984741211,22.239999771118164,23.15999984741211,2865831.0
2024-09-09,23.260000228881836,23.520000457763672,23.0,23.360000610351562,2227157.0
2024-09-10,23.440000534057617,23.739999771118164,23.440000534057617,23.5,2190895.0
2024-09-11,23.700000762939453,23.700000762939453,23.139999389648438,23.3799991607666,1724374.0
2024-09-12,23.420000076293945,23.559999465942383,23.059999465942383,23.059999465942383,1854906.0
2024-09-15,23.100000381469727,23.3799991607666,23.100000381469727,23.239999771118164,989045.0
2024-09-16,23.200000762939453,23.420000076293945,22.920000076293945,22.959999084472656,1189936.0
2024-09-17,22.959999084472656,23.040000915527344,22.600000381469727,22.780000686645508,1626718.0
2024-09-18,22.760000228881836,23.65999984741211,22.600000381469727,23.65999984741211,2994715.0
2024-09-19,23.68000030517578,23.81999969482422,23.31999969482422,23.440000534057617,2338944.0
2024-09-22,23.520000457763672,23.84000015258789,23.5,23.600000381469727,1856820.0
2024-09-24,23.600000381469727,24.079999923706055,23.420000076293945,23.959999084472656,2453570.0
2024-09-25,24.040000915527344,24.260000228881836,23.899999618530273,24.059999465942383,2466265.0
2024-09-26,24.15999984741211,24.399999618530273,24.100000381469727,24.3799991607666,2399752.0
2024-09-29,24.399999618530273,24.84000015258789,24.139999389648438,24.399999618530273,3046499.0
2024-09-30,24.399999618530273,24.540000915527344,23.920000076293945,24.0,2597548.0
2024-10-01,24.0,24.1200008392334,23.65999984741211,23.760000228881836,1631279.0
2024-10-02,23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,0.0
2024-10-03,23.239999771118164,23.3799991607666,22.84000015258789,22.940000534057617,1931098.0
2024-10-06,22.959999084472656,22.979999542236328,22.260000228881836,22.299999237060547,1568806.0
2024-10-07,22.260000228881836,23.079999923706055,22.260000228881836,22.860000610351562,1759901.0
2024-10-08,22.8799991607666,23.040000915527344,22.719999313354492,22.81999969482422,1226524.0
2024-10-09,23.0,23.0,22.31999969482422,22.399999618530273,1529567.0
2024-10-10,22.600000381469727,22.68000030517578,22.200000762939453,22.5,2643715.0
2024-10-13,22.719999313354492,23.1200008392334,22.600000381469727,23.100000381469727,1963047.0
2024-10-14,23.15999984741211,23.18000030517578,22.780000686645508,22.81999969482422,1650673.0
2024-10-15,23.0,23.260000228881836,22.8799991607666,23.100000381469727,2595744.0
2024-10-16,23.1200008392334,23.260000228881836,22.940000534057617,22.940000534057617,1384640.0
2024-10-17,23.0,23.1200008392334,22.579999923706055,22.639999389648438,1572084.0
2024-10-20,22.700000762939453,22.799999237060547,22.360000610351562,22.68000030517578,950398.0
2024-10-21,22.700000762939453,22.780000686645508,22.559999465942383,22.68000030517578,1240393.0
2024-10-22,22.68000030517578,22.719999313354492,22.420000076293945,22.600000381469727,1399131.0
2024-10-23,22.6200008392334,22.6200008392334,22.200000762939453,22.5,1491390.0
2024-10-24,22.459999084472656,22.5,22.219999313354492,22.360000610351562,1148014.0
2024-10-27,22.5,23.260000228881836,22.479999542236328,23.239999771118164,2676540.0
2024-10-28,23.260000228881836,23.360000610351562,23.059999465942383,23.079999923706055,1008890.0
2024-10-29,23.1200008392334,23.139999389648438,22.780000686645508,22.84000015258789,960436.0
2024-10-30,22.899999618530273,23.079999923706055,22.700000762939453,23.020000457763672,1109854.0
2024-10-31,23.020000457763672,23.020000457763672,22.719999313354492,23.0,1136806.0
2024-11-03,23.0,23.059999465942383,22.780000686645508,22.860000610351562,1160723.0
2024-11-04,22.84000015258789,23.520000457763672,22.719999313354492,23.5,2476097.0
2024-11-05,23.520000457763672,23.600000381469727,22.860000610351562,23.020000457763672,2901198.0
2024-11-06,22.899999618530273,22.959999084472656,22.440000534057617,22.799999237060547,4705967.0
2024-11-07,22.860000610351562,23.260000228881836,22.719999313354492,23.200000762939453,3338936.0
2024-11-10,23.299999237060547,23.31999969482422,22.760000228881836,22.799999237060547,2383852.0
2024-11-11,22.899999618530273,23.040000915527344,22.540000915527344,22.920000076293945,2379073.0
2024-11-12,22.899999618530273,22.920000076293945,22.540000915527344,22.700000762939453,1312389.0
2024-11-13,22.700000762939453,22.739999771118164,22.360000610351562,22.520000457763672,1931785.0
2024-11-14,22.540000915527344,23.059999465942383,22.459999084472656,22.459999084472656,2465945.0
2024-11-17,22.459999084472656,22.459999084472656,22.459999084472656,22.459999084472656,0.0
2024-11-18,22.600000381469727,22.760000228881836,22.399999618530273,22.579999923706055,991852.0
2024-11-19,22.600000381469727,23.059999465942383,22.600000381469727,22.739999771118164,1801930.0
2024-11-20,22.799999237060547,22.899999618530273,22.65999984741211,22.760000228881836,2244917.0
2024-11-21,22.780000686645508,22.81999969482422,22.479999542236328,22.540000915527344,2257849.0
2024-11-24,22.6200008392334,23.219999313354492,22.5,23.0,4292889.0
2024-11-25,23.100000381469727,23.5,22.920000076293945,23.479999542236328,3518699.0
2024-11-26,23.520000457763672,23.760000228881836,23.3799991607666,23.399999618530273,2849112.0
2024-11-27,23.399999618530273,23.700000762939453,23.15999984741211,23.559999465942383,2729740.0
2024-11-28,23.559999465942383,24.079999923706055,23.420000076293945,23.899999618530273,3773116.0
2024-12-01,23.559999465942383,24.079999923706055,23.420000076293945,23.899999618530273,3773116.0
2024-12-02,23.68000030517578,23.81999969482422,23.1200008392334,23.18000030517578,1543735.0
2024-12-03,23.139999389648438,23.420000076293945,23.040000915527344,23.15999984741211,1537054.0
2024-12-04,23.200000762939453,23.299999237060547,22.899999618530273,22.959999084472656,2288121.0
2024-12-05,22.959999084472656,23.1200008392334,22.920000076293945,23.020000457763672,1302788.0
2024-12-08,23.100000381469727,23.15999984741211,22.959999084472656,23.1200008392334,1385744.0
2024-12-09,23.1200008392334,23.15999984741211,22.979999542236328,22.979999542236328,1517931.0
2024-12-10,22.979999542236328,23.15999984741211,22.84000015258789,23.040000915527344,1430644.0
2024-12-11,23.139999389648438,23.899999618530273,23.040000915527344,23.760000228881836,3694105.0
2024-12-12,23.8799991607666,23.940000534057617,23.219999313354492,23.280000686645508,2379530.0
2024-12-15,23.260000228881836,23.3799991607666,22.940000534057617,22.979999542236328,1850935.0
2024-12-16,22.979999542236328,23.020000457763672,22.68000030517578,22.8799991607666,1793718.0
2024-12-17,22.940000534057617,22.979999542236328,22.81999969482422,22.84000015258789,1056946.0
2024-12-18,22.81999969482422,22.899999618530273,22.719999313354492,22.84000015258789,700862.0
2024-12-19,22.68000030517578,22.940000534057617,22.65999984741211,22.719999313354492,1131361.0
2024-12-22,22.799999237060547,22.8799991607666,22.5,22.5,740811.0
2024-12-23,22.600000381469727,22.6200008392334,22.34000015258789,22.6200008392334,661003.0
2024-12-24,22.6200008392334,22.719999313354492,22.260000228881836,22.299999237060547,1421605.0
2024-12-25,22.34000015258789,22.520000457763672,22.260000228881836,22.399999618530273,490447.0
2024-12-26,22.399999618530273,22.540000915527344,22.360000610351562,22.5,505096.0
2024-12-29,22.399999618530273,22.65999984741211,22.299999237060547,22.420000076293945,1311636.0
2024-12-30,22.399999618530273,22.540000915527344,22.3799991607666,22.520000457763672,643006.0
2024-12-31,22.540000915527344,22.68000030517578,22.420000076293945,22.459999084472656,1128012.0
2025-01-01,22.479999542236328,22.5,22.360000610351562,22.479999542236328,1533600.0
2025-01-02,22.479999542236328,22.639999389648438,22.399999618530273,22.540000915527344,686930.0
2025-01-05,22.540000915527344,22.600000381469727,22.3799991607666,22.5,1073715.0
2025-01-06,22.459999084472656,22.540000915527344,22.31999969482422,22.31999969482422,1679053.0
2025-01-07,22.299999237060547,22.34000015258789,22.100000381469727,22.219999313354492,1795709.0
2025-01-08,22.219999313354492,22.299999237060547,22.1200008392334,22.200000762939453,1259926.0
2025-01-09,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0
2025-01-12,22.100000381469727,22.299999237060547,22.0,22.15999984741211,1154806.0
2025-01-13,22.15999984741211,22.31999969482422,22.079999923706055,22.299999237060547,1377009.0
2025-01-14,22.31999969482422,22.520000457763672,22.18000030517578,22.440000534057617,1438971.0
2025-01-15,22.479999542236328,22.540000915527344,22.299999237060547,22.459999084472656,1501963.0
2025-01-16,22.459999084472656,22.479999542236328,22.200000762939453,22.239999771118164,2211815.0
2025-01-19,22.260000228881836,22.299999237060547,22.1200008392334,22.280000686645508,2352829.0
2025-01-20,22.31999969482422,22.860000610351562,22.299999237060547,22.540000915527344,3281943.0
2025-01-21,22.559999465942383,22.639999389648438,22.360000610351562,22.5,1837201.0
2025-01-22,22.5,22.639999389648438,22.399999618530273,22.600000381469727,2337084.0
2025-01-23,22.639999389648438,23.280000686645508,22.600000381469727,23.18000030517578,4656892.0
2025-01-26,23.200000762939453,23.780000686645508,23.139999389648438,23.739999771118164,4343501.0
2025-01-27,23.84000015258789,25.399999618530273,23.799999237060547,24.65999984741211,14808632.0
2025-01-28,24.65999984741211,24.65999984741211,24.65999984741211,24.65999984741211,0.0
2025-01-29,24.8799991607666,25.0,24.299999237060547,24.360000610351562,2462888.0
2025-01-30,24.360000610351562,24.639999389648438,24.059999465942383,24.100000381469727,2156327.0
2025-02-02,24.100000381469727,24.700000762939453,24.100000381469727,24.200000762939453,1649315.0
2025-02-03,24.219999313354492,24.280000686645508,23.81999969482422,24.020000457763672,2136108.0
2025-02-04,24.020000457763672,24.81999969482422,24.0,24.760000228881836,3332213.0
2025-02-05,24.760000228881836,24.860000610351562,24.399999618530273,24.540000915527344,1788764.0
2025-02-06,24.540000915527344,24.719999313354492,24.3799991607666,24.5,769336.0
2025-02-09,24.559999465942383,24.700000762939453,24.299999237060547,24.360000610351562,719669.0
2025-02-10,24.360000610351562,24.579999923706055,24.18000030517578,24.260000228881836,1079760.0
2025-02-11,24.239999771118164,24.31999969482422,23.959999084472656,24.219999313354492,787427.0
2025-02-12,24.219999313354492,24.299999237060547,23.959999084472656,24.040000915527344,1206237.0
2025-02-13,24.059999465942383,24.299999237060547,24.059999465942383,24.139999389648438,763135.0
2025-02-16,24.139999389648438,24.280000686645508,24.059999465942383,24.1200008392334,596940.0
2025-02-17,24.1200008392334,24.15999984741211,23.940000534057617,24.020000457763672,1125466.0
2025-02-18,24.100000381469727,24.579999923706055,24.059999465942383,24.459999084472656,1396829.0
2025-02-19,24.459999084472656,24.459999084472656,24.459999084472656,24.459999084472656,0.0
2025-02-20,24.479999542236328,24.5,24.280000686645508,24.360000610351562,1063641.0
2025-02-24,24.299999237060547,24.559999465942383,24.1200008392334,24.260000228881836,1504277.0
2025-02-25,24.260000228881836,24.280000686645508,23.360000610351562,23.479999542236328,1911222.0
2025-02-26,23.5,23.639999389648438,23.18000030517578,23.5,5935217.0
2025-02-27,23.5,23.84000015258789,23.360000610351562,23.65999984741211,713202.0
2025-03-02,23.700000762939453,24.0,23.540000915527344,23.65999984741211,1067549.0
2025-03-03,23.6200008392334,24.31999969482422,23.440000534057617,24.200000762939453,1159203.0
2025-03-04,24.200000762939453,24.5,23.979999542236328,24.360000610351562,1258329.0
2025-03-05,22.420000076293945,24.100000381469727,22.399999618530273,24.020000457763672,6669661.0
2025-03-06,23.899999618530273,24.1200008392334,23.65999984741211,23.8799991607666,1749068.0
2025-03-09,23.700000762939453,23.979999542236328,23.600000381469727,23.719999313354492,1360582.0
2025-03-10,23.719999313354492,24.059999465942383,23.520000457763672,23.899999618530273,1422199.0
2025-03-11,23.68000030517578,24.040000915527344,23.280000686645508,23.959999084472656,1903141.0
2025-03-12,23.979999542236328,24.18000030517578,23.520000457763672,23.860000610351562,2441756.0
2025-03-13,23.719999313354492,23.979999542236328,23.65999984741211,23.799999237060547,1075993.0
2025-03-16,23.799999237060547,24.700000762939453,23.799999237060547,24.520000457763672,1521038.0
2025-03-17,24.520000457763672,24.739999771118164,23.979999542236328,24.0,971896.0
2025-03-18,24.139999389648438,24.139999389648438,23.299999237060547,23.600000381469727,874245.0
2025-03-19,23.459999084472656,23.739999771118164,23.3799991607666,23.5,936598.0
2025-03-20,23.5,23.5,23.5,23.5,0.0
2025-03-23,23.700000762939453,24.299999237060547,23.68000030517578,24.18000030517578,1111556.0
2025-03-24,24.0,24.760000228881836,24.0,24.540000915527344,1633633.0
2025-03-25,24.540000915527344,24.700000762939453,24.219999313354492,24.579999923706055,1687369.0
2025-03-26,24.420000076293945,24.81999969482422,24.420000076293945,24.700000762939453,749532.0
2025-03-27,24.579999923706055,24.84000015258789,24.440000534057617,24.579999923706055,1277301.0
2025-04-03,24.520000457763672,24.799999237060547,24.299999237060547,24.360000610351562,611869.0
2025-04-06,23.200000762939453,23.31999969482422,22.020000457763672,22.139999389648438,2775790.0
2025-04-07,21.959999084472656,22.579999923706055,20.81999969482422,22.31999969482422,2416828.0
2025-04-08,22.420000076293945,23.020000457763672,22.420000076293945,22.899999618530273,1428943.0
2025-04-09,22.799999237060547,22.899999618530273,22.299999237060547,22.3799991607666,1303444.0
2025-04-10,22.3799991607666,22.3799991607666,22.3799991607666,22.3799991607666,0.0
2025-04-13,23.299999237060547,23.700000762939453,23.299999237060547,23.459999084472656,789586.0
2025-04-14,23.459999084472656,23.899999618530273,23.360000610351562,23.799999237060547,1009332.0
2025-04-15,23.799999237060547,24.040000915527344,23.700000762939453,23.780000686645508,1906638.0
2025-04-16,23.799999237060547,23.899999618530273,23.6200008392334,23.6200008392334,1595061.0
2025-04-17,23.6200008392334,23.6200008392334,23.6200008392334,23.6200008392334,0.0
2025-04-20,23.31999969482422,23.68000030517578,23.31999969482422,23.639999389648438,1506287.0
2025-04-21,23.540000915527344,24.18000030517578,23.520000457763672,23.84000015258789,4434095.0
2025-04-22,23.700000762939453,24.100000381469727,23.579999923706055,24.059999465942383,2732454.0
2025-04-23,24.059999465942383,24.059999465942383,24.059999465942383,24.059999465942383,0.0
2025-04-24,24.200000762939453,24.239999771118164,24.040000915527344,24.15999984741211,656531.0
2025-04-27,24.18000030517578,24.219999313354492,24.059999465942383,24.18000030517578,427088.0
2025-04-28,24.040000915527344,24.239999771118164,23.860000610351562,24.0,843224.0
2025-04-29,23.940000534057617,24.239999771118164,23.899999618530273,24.18000030517578,1520509.0
2025-04-30,24.15999984741211,24.559999465942383,24.079999923706055,24.399999618530273,1121068.0
2025-05-01,24.399999618530273,24.559999465942383,23.81999969482422,23.899999618530273,910606.0
2025-05-04,23.8799991607666,23.8799991607666,23.5,23.700000762939453,511207.0
2025-05-05,23.65999984741211,23.81999969482422,23.459999084472656,23.600000381469727,415249.0
2025-05-06,23.639999389648438,24.15999984741211,23.639999389648438,23.84000015258789,569952.0
2025-05-07,23.84000015258789,23.979999542236328,23.799999237060547,23.899999618530273,588251.0
2025-05-08,23.84000015258789,24.6200008392334,23.84000015258789,24.200000762939453,1333297.0
2025-05-11,24.200000762939453,24.360000610351562,24.1200008392334,24.200000762939453,551954.0
2025-05-12,23.860000610351562,24.559999465942383,23.860000610351562,24.260000228881836,1470299.0
2025-05-13,24.360000610351562,24.600000381469727,24.34000015258789,24.540000915527344,649236.0
2025-05-14,24.65999984741211,25.549999237060547,24.6200008392334,25.25,2114117.0
2025-05-15,25.299999237060547,25.850000381469727,25.299999237060547,25.700000762939453,1326895.0
2025-05-18,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
2025-05-19,25.700000762939453,25.799999237060547,25.5,25.75,568713.0
2025-05-20,25.600000381469727,26.149999618530273,25.600000381469727,26.100000381469727,1091739.0
2025-05-21,26.0,26.200000762939453,25.5,25.5,859273.0
2025-05-22,25.299999237060547,25.850000381469727,25.149999618530273,25.299999237060547,834222.0
2025-05-25,25.0,25.700000762939453,24.84000015258789,24.84000015258789,688525.0
2025-05-26,24.8799991607666,25.700000762939453,24.8799991607666,25.299999237060547,909714.0
2025-05-27,25.299999237060547,25.950000762939453,25.200000762939453,25.399999618530273,957648.0
2025-05-28,25.399999618530273,25.75,25.149999618530273,25.700000762939453,1202948.0
2025-05-29,25.700000762939453,26.0,25.450000762939453,25.450000762939453,705765.0
2025-06-01,25.0,25.200000762939453,22.920000076293945,24.719999313354492,723490.0
2025-06-02,24.719999313354492,24.84000015258789,24.15999984741211,24.200000762939453,543081.0
2025-06-03,24.18000030517578,24.420000076293945,23.579999923706055,23.68000030517578,498461.0
2025-06-04,23.899999618530273,24.200000762939453,23.399999618530273,23.600000381469727,838613.0
2025-06-11,23.700000762939453,24.0,23.280000686645508,23.280000686645508,474727.0
2025-06-12,23.0,23.0,22.559999465942383,22.799999237060547,622737.0
2025-06-15,20.700000762939453,22.34000015258789,20.68000030517578,22.280000686645508,1040309.0
2025-06-16,22.200000762939453,22.860000610351562,22.200000762939453,22.579999923706055,809149.0
2025-06-17,22.34000015258789,23.299999237060547,22.100000381469727,22.760000228881836,1128469.0
2025-06-18,22.639999389648438,22.700000762939453,21.979999542236328,22.040000915527344,722056.0
2025-06-19,24.0,24.0,22.780000686645508,23.799999237060547,2186293.0
2025-06-22,23.799999237060547,24.0,23.299999237060547,23.479999542236328,567997.0
2025-06-23,23.479999542236328,24.280000686645508,23.399999618530273,24.079999923706055,575370.0
2025-06-24,24.260000228881836,24.799999237060547,24.260000228881836,24.600000381469727,408126.0
2025-06-25,24.579999923706055,25.5,24.479999542236328,24.84000015258789,840611.0
2025-06-26,24.84000015258789,25.149999618530273,24.739999771118164,25.100000381469727,430582.0
2025-06-29,25.399999618530273,25.399999618530273,25.100000381469727,25.239999771118164,322250.0
2025-06-30,25.18000030517578,25.479999542236328,25.100000381469727,25.3799991607666,698872.0
2025-07-01,25.079999923706055,25.34000015258789,24.860000610351562,25.0,433358.0
2025-07-02,24.81999969482422,25.079999923706055,24.700000762939453,24.700000762939453,253145.0
2025-07-03,24.6200008392334,25.0,24.6200008392334,24.979999542236328,281942.0
2025-07-06,24.979999542236328,25.0,24.799999237060547,24.90999984741211,181770.0
2025-07-07,24.989999771118164,25.739999771118164,24.899999618530273,25.579999923706055,870596.0
2025-07-08,25.579999923706055,26.219999313354492,25.5,25.8799991607666,1213483.0
2025-07-09,25.81999969482422,25.860000610351562,25.3799991607666,25.579999923706055,417902.0
2025-07-10,25.459999084472656,25.600000381469727,25.299999237060547,25.600000381469727,371328.0
2025-07-13,25.5,25.600000381469727,25.1200008392334,25.15999984741211,432943.0
2025-07-14,25.0,25.31999969482422,24.989999771118164,25.15999984741211,1100296.0
2025-07-15,25.15999984741211,25.260000228881836,24.940000534057617,25.100000381469727,836164.0
2025-07-16,25.0,25.81999969482422,24.959999084472656,25.65999984741211,911643.0
2025-07-17,25.65999984741211,25.65999984741211,25.65999984741211,25.65999984741211,0.0
2025-07-20,25.5,25.540000915527344,25.040000915527344,25.139999389648438,277818.0
2025-07-21,24.860000610351562,25.260000228881836,24.81999969482422,25.0,430246.0
2025-07-22,25.0,25.5,25.0,25.18000030517578,1190556.0
2025-07-23,25.18000030517578,25.399999618530273,25.079999923706055,25.100000381469727,386127.0
2025-07-24,25.100000381469727,26.200000762939453,25.040000915527344,25.760000228881836,7409936.0
2025-07-27,25.760000228881836,26.280000686645508,25.760000228881836,26.079999923706055,1068100.0
2025-07-28,26.100000381469727,26.600000381469727,25.940000534057617,26.3799991607666,1893090.0
2025-07-29,26.5,26.8799991607666,26.239999771118164,26.440000534057617,1241006.0
2025-07-30,26.15999984741211,26.3799991607666,25.81999969482422,26.0,660313.0
2025-07-31,25.940000534057617,26.15999984741211,25.799999237060547,25.8799991607666,844693.0
2025-08-03,25.799999237060547,26.100000381469727,25.5,25.959999084472656,794000.0
2025-08-04,25.760000228881836,25.979999542236328,25.65999984741211,25.920000076293945,720581.0
2025-08-05,25.940000534057617,26.18000030517578,25.84000015258789,26.0,872729.0
2025-08-06,25.479999542236328,25.959999084472656,25.200000762939453,25.940000534057617,1264516.0
2025-08-07,25.899999618530273,26.219999313354492,25.700000762939453,26.0,860788.0
2025-08-10,25.860000610351562,25.940000534057617,25.520000457763672,25.579999923706055,342466.0
2025-08-11,25.559999465942383,25.799999237060547,25.239999771118164,25.739999771118164,829286.0
2025-08-12,25.739999771118164,26.020000457763672,24.93000030517578,25.399999618530273,1021771.0
2025-08-13,25.399999618530273,25.780000686645508,25.200000762939453,25.739999771118164,465847.0
2025-08-14,25.65999984741211,25.719999313354492,25.34000015258789,25.479999542236328,443721.0
2025-08-17,25.479999542236328,26.040000915527344,25.399999618530273,26.0,565557.0
2025-08-18,25.81999969482422,25.920000076293945,25.479999542236328,25.68000030517578,310702.0
2025-08-19,25.700000762939453,25.860000610351562,25.3799991607666,25.6200008392334,309973.0
2025-08-20,25.6200008392334,26.0,25.520000457763672,25.920000076293945,509001.0
2025-08-21,25.8799991607666,26.940000534057617,25.8799991607666,26.899999618530273,1713176.0
2025-08-24,26.920000076293945,27.84000015258789,26.81999969482422,27.5,1589444.0
2025-08-25,27.420000076293945,28.5,27.420000076293945,28.479999542236328,1784906.0
2025-08-26,28.540000915527344,28.760000228881836,26.899999618530273,27.899999618530273,4127170.0
2025-08-27,27.760000228881836,29.440000534057617,27.760000228881836,28.899999618530273,4129678.0
2025-08-28,28.200000762939453,29.200000762939453,28.200000762939453,29.100000381469727,1206168.0
2025-08-31,28.799999237060547,28.940000534057617,28.299999237060547,28.459999084472656,715592.0
2025-09-01,28.5,28.84000015258789,28.219999313354492,28.399999618530273,866555.0
2025-09-02,28.239999771118164,28.299999237060547,27.520000457763672,27.600000381469727,618315.0
2025-09-03,27.5,28.5,27.5,28.100000381469727,589025.0
2025-09-04,27.81999969482422,28.1200008392334,27.15999984741211,27.600000381469727,588312.0