date,open,high,low,close,volume
2010-03-03,27.266225814819336,27.44502067565918,27.176828384399414,27.44502067565918,541990.0
2010-03-04,27.44502067565918,27.44502067565918,27.44502067565918,27.44502067565918,0.0
2010-03-07,27.5344181060791,27.89200782775879,27.5344181060791,27.5344181060791,673434.0
2010-03-08,27.5344181060791,27.98140525817871,27.44502067565918,27.713211059570312,544245.0
2010-03-09,27.713211059570312,27.713211059570312,27.355623245239258,27.44502067565918,214795.0
2010-03-10,27.355623245239258,27.355623245239258,26.99803352355957,27.176828384399414,223464.0
2010-03-11,27.176828384399414,27.44502067565918,26.819238662719727,27.44502067565918,342471.0
2010-03-14,27.5344181060791,28.785982131958008,27.44502067565918,28.517789840698242,1487000.0
2010-03-15,28.42839241027832,28.785982131958008,28.249597549438477,28.249597549438477,658075.0
2010-03-16,28.249597549438477,28.249597549438477,27.89200782775879,27.98140525817871,282271.0
2010-03-17,27.98140525817871,27.98140525817871,27.98140525817871,27.98140525817871,0.0
2010-03-18,28.160200119018555,28.42839241027832,28.160200119018555,28.160200119018555,314422.0
2010-03-21,28.249597549438477,28.3389949798584,28.070802688598633,28.070802688598633,184428.0
2010-03-22,28.160200119018555,28.42839241027832,27.98140525817871,28.3389949798584,426972.0
2010-03-23,28.3389949798584,28.3389949798584,28.070802688598633,28.249597549438477,282993.0
2010-03-24,28.249597549438477,28.517789840698242,28.160200119018555,28.3389949798584,373821.0
2010-03-25,28.3389949798584,28.42839241027832,28.070802688598633,28.160200119018555,445403.0
2010-03-28,28.249597549438477,28.249597549438477,27.98140525817871,28.070802688598633,238501.0
2010-03-29,28.070802688598633,28.070802688598633,28.070802688598633,28.070802688598633,0.0
2010-03-30,28.070802688598633,28.070802688598633,28.070802688598633,28.070802688598633,0.0
2010-03-31,27.89200782775879,27.98140525817871,27.713211059570312,27.89200782775879,342471.0
2010-04-01,27.802610397338867,27.802610397338867,27.623815536499023,27.713211059570312,201605.0
2010-04-04,27.713211059570312,27.713211059570312,27.713211059570312,27.713211059570312,0.0
2010-04-05,27.713211059570312,27.713211059570312,27.713211059570312,27.713211059570312,0.0
2010-04-06,27.5344181060791,27.5344181060791,27.266225814819336,27.5344181060791,251466.0
2010-04-07,27.5344181060791,27.623815536499023,27.266225814819336,27.355623245239258,193237.0
2010-04-08,27.266225814819336,27.355623245239258,27.08742904663086,27.176828384399414,397877.0
2010-04-11,27.355623245239258,27.89200782775879,27.266225814819336,27.802610397338867,779106.0
2010-04-12,27.89200782775879,28.42839241027832,27.802610397338867,28.42839241027832,2464924.0
2010-04-13,28.517789840698242,28.96477699279785,28.42839241027832,28.607187271118164,2516755.0
2010-04-14,28.607187271118164,29.85875129699707,28.607187271118164,29.41176414489746,3600850.0
2010-04-15,29.679956436157227,29.948148727416992,28.96477699279785,28.96477699279785,4193247.0
2010-04-18,28.87537956237793,30.037546157836914,28.607187271118164,29.590559005737305,3743259.0
2010-04-19,30.037546157836914,30.216341018676758,28.87537956237793,29.32236671447754,4532262.0
2010-04-20,29.32236671447754,29.85875129699707,29.054174423217773,29.41176414489746,3121583.0
2010-04-21,29.679956436157227,30.3951358795166,28.785982131958008,29.232969284057617,10275035.0
2010-04-22,29.32236671447754,29.501161575317383,28.87537956237793,29.143571853637695,2435154.0
2010-04-25,29.143571853637695,29.143571853637695,29.143571853637695,29.143571853637695,0.0
2010-04-26,29.143571853637695,29.143571853637695,29.143571853637695,29.143571853637695,0.0
2010-04-27,30.3951358795166,30.484533309936523,29.679956436157227,29.85875129699707,3523660.0
2010-04-28,29.590559005737305,29.76935386657715,29.41176414489746,29.590559005737305,1539474.0
2010-04-29,29.143571853637695,29.41176414489746,28.96477699279785,29.32236671447754,2002753.0
2010-05-02,29.32236671447754,29.32236671447754,29.32236671447754,29.32236671447754,0.0
2010-05-03,29.948148727416992,30.484533309936523,29.76935386657715,30.037546157836914,3172162.0
2010-05-04,30.037546157836914,30.126943588256836,29.41176414489746,29.76935386657715,2177800.0
2010-05-05,29.948148727416992,30.126943588256836,29.501161575317383,29.501161575317383,1599358.0
2010-05-06,29.143571853637695,29.501161575317383,28.96477699279785,29.143571853637695,1203823.0
2010-05-09,29.143571853637695,29.143571853637695,29.143571853637695,29.143571853637695,0.0
2010-05-10,26.99803352355957,28.96477699279785,26.99803352355957,28.696584701538086,1660009.0
2010-05-11,29.143571853637695,29.41176414489746,28.87537956237793,29.232969284057617,1539573.0
2010-05-12,28.87537956237793,28.96477699279785,28.517789840698242,28.517789840698242,762325.0
2010-05-13,28.607187271118164,28.785982131958008,28.160200119018555,28.517789840698242,1186543.0
2010-05-16,27.623815536499023,27.713211059570312,27.355623245239258,27.713211059570312,1034819.0
2010-05-17,27.713211059570312,27.98140525817871,26.99803352355957,27.713211059570312,1199883.0
2010-05-18,27.44502067565918,27.713211059570312,27.266225814819336,27.623815536499023,905780.0
2010-05-19,27.713211059570312,27.89200782775879,27.5344181060791,27.623815536499023,995893.0
2010-05-20,27.176828384399414,27.176828384399414,26.372251510620117,26.46164894104004,1173917.0
2010-05-23,26.01466178894043,26.193456649780273,25.567672729492188,26.01466178894043,982421.0
2010-05-24,26.282852172851562,26.282852172851562,25.74646759033203,25.835866928100586,628412.0
2010-05-25,26.01466178894043,26.10405731201172,24.941890716552734,25.299480438232422,666652.0
2010-05-26,25.299480438232422,25.299480438232422,25.299480438232422,25.299480438232422,0.0
2010-05-27,23.511531829833984,23.869121551513672,22.975147247314453,23.33273696899414,2920517.0
2010-05-30,23.33273696899414,23.33273696899414,23.33273696899414,23.33273696899414,0.0
2010-05-31,23.33273696899414,23.33273696899414,23.33273696899414,23.33273696899414,0.0
2010-06-01,24.31610870361328,24.494903564453125,24.137313842773438,24.405506134033203,792129.0
2010-06-02,24.137313842773438,24.22671127319336,23.77972412109375,23.958518981933594,552446.0
2010-06-03,23.77972412109375,24.22671127319336,23.77972412109375,23.958518981933594,736657.0
2010-06-06,23.064544677734375,23.958518981933594,22.88574981689453,23.869121551513672,796852.0
2010-06-07,23.958518981933594,24.852493286132812,23.511531829833984,24.494903564453125,851229.0
2010-06-08,24.31610870361328,25.925262451171875,24.047916412353516,25.299480438232422,1591767.0
2010-06-09,25.120685577392578,25.299480438232422,24.941890716552734,25.031288146972656,519959.0
2010-06-10,25.299480438232422,25.478275299072266,25.031288146972656,25.299480438232422,763099.0
2010-06-13,25.835866928100586,26.10405731201172,25.65707015991211,25.925262451171875,1592372.0
2010-06-14,25.835866928100586,25.835866928100586,25.299480438232422,25.388877868652344,987814.0
2010-06-15,25.567672729492188,25.65707015991211,25.478275299072266,25.65707015991211,489153.0
2010-06-16,25.478275299072266,25.567672729492188,25.388877868652344,25.478275299072266,238873.0
2010-06-17,25.835866928100586,25.925262451171875,25.388877868652344,25.478275299072266,780117.0
2010-06-20,25.567672729492188,25.74646759033203,25.478275299072266,25.478275299072266,455200.0
2010-06-21,25.478275299072266,25.835866928100586,25.299480438232422,25.835866928100586,1054821.0
2010-06-22,26.01466178894043,26.10405731201172,25.835866928100586,25.925262451171875,1049029.0
2010-06-23,25.74646759033203,26.10405731201172,25.65707015991211,25.74646759033203,1030362.0
2010-06-24,25.65707015991211,26.10405731201172,25.65707015991211,25.835866928100586,1326972.0
2010-06-27,25.835866928100586,25.835866928100586,25.835866928100586,25.835866928100586,0.0
2010-06-28,25.835866928100586,25.835866928100586,25.835866928100586,25.835866928100586,0.0
2010-06-29,25.835866928100586,25.835866928100586,25.835866928100586,25.835866928100586,0.0
2010-06-30,26.01466178894043,26.99803352355957,25.65707015991211,25.835866928100586,4210799.0
2010-07-01,25.74646759033203,26.819238662719727,25.388877868652344,25.835866928100586,2374417.0
2010-07-04,25.835866928100586,25.835866928100586,24.941890716552734,25.567672729492188,748279.0
2010-07-05,25.65707015991211,25.835866928100586,25.388877868652344,25.567672729492188,287062.0
2010-07-06,25.567672729492188,25.835866928100586,25.031288146972656,25.388877868652344,1385909.0
2010-07-07,25.567672729492188,25.65707015991211,25.388877868652344,25.65707015991211,698371.0
2010-07-08,25.388877868652344,25.478275299072266,25.299480438232422,25.388877868652344,350637.0
2010-07-11,25.925262451171875,26.01466178894043,25.74646759033203,25.74646759033203,707367.0
2010-07-12,25.74646759033203,25.925262451171875,25.65707015991211,25.835866928100586,468516.0
2010-07-13,25.74646759033203,25.74646759033203,25.567672729492188,25.65707015991211,225429.0
2010-07-14,25.65707015991211,25.65707015991211,25.65707015991211,25.65707015991211,0.0
2010-07-15,25.925262451171875,26.01466178894043,25.567672729492188,25.567672729492188,306358.0
2010-07-18,24.941890716552734,25.478275299072266,24.76309585571289,25.210084915161133,478175.0
2010-07-19,25.210084915161133,25.299480438232422,24.941890716552734,24.941890716552734,269434.0
2010-07-20,24.852493286132812,25.120685577392578,24.76309585571289,25.031288146972656,339585.0
2010-07-21,25.120685577392578,25.120685577392578,24.31610870361328,24.31610870361328,392322.0
2010-07-22,24.405506134033203,24.405506134033203,23.422134399414062,23.869121551513672,530479.0
2010-07-25,24.31610870361328,24.494903564453125,24.137313842773438,24.31610870361328,275537.0
2010-07-26,24.22671127319336,24.31610870361328,24.047916412353516,24.22671127319336,152457.0
2010-07-27,24.047916412353516,24.76309585571289,24.047916412353516,24.31610870361328,313406.0
2010-07-28,24.67369842529297,24.852493286132812,24.405506134033203,24.76309585571289,278936.0
2010-07-29,24.584300994873047,24.76309585571289,24.584300994873047,24.67369842529297,313146.0
2010-08-01,24.76309585571289,24.941890716552734,24.584300994873047,24.76309585571289,433374.0
2010-08-02,24.852493286132812,25.210084915161133,24.852493286132812,25.120685577392578,1155736.0
2010-08-03,25.210084915161133,25.478275299072266,25.120685577392578,25.210084915161133,1373740.0
2010-08-04,25.478275299072266,26.10405731201172,25.299480438232422,25.299480438232422,2128056.0
2010-08-05,25.388877868652344,25.65707015991211,25.031288146972656,25.120685577392578,1066047.0
2010-08-08,25.031288146972656,25.567672729492188,25.031288146972656,25.388877868652344,861805.0
2010-08-09,25.478275299072266,26.193456649780273,25.388877868652344,25.567672729492188,2608255.0
2010-08-10,25.65707015991211,25.835866928100586,25.478275299072266,25.65707015991211,690248.0
2010-08-11,25.65707015991211,25.65707015991211,25.210084915161133,25.210084915161133,664401.0
2010-08-12,25.120685577392578,25.120685577392578,24.494903564453125,24.67369842529297,382609.0
2010-08-15,24.22671127319336,24.405506134033203,24.047916412353516,24.31610870361328,359084.0
2010-08-16,24.31610870361328,24.852493286132812,24.31610870361328,24.67369842529297,263136.0
2010-08-17,24.494903564453125,24.852493286132812,24.405506134033203,24.494903564453125,291726.0
2010-08-18,24.494903564453125,24.76309585571289,24.494903564453125,24.67369842529297,284470.0
2010-08-19,24.67369842529297,24.67369842529297,24.137313842773438,24.22671127319336,234583.0
2010-08-22,23.958518981933594,23.958518981933594,23.422134399414062,23.690326690673828,349272.0
2010-08-23,23.958518981933594,23.958518981933594,23.690326690673828,23.869121551513672,223455.0
2010-08-24,23.958518981933594,24.137313842773438,23.869121551513672,24.137313842773438,136234.0
2010-08-25,23.958518981933594,23.958518981933594,23.511531829833984,23.511531829833984,420251.0
2010-08-26,23.33273696899414,23.600929260253906,23.33273696899414,23.600929260253906,186546.0
2010-08-29,24.137313842773438,24.137313842773438,23.77972412109375,23.77972412109375,151690.0
2010-08-30,23.869121551513672,23.869121551513672,23.600929260253906,23.77972412109375,106869.0
2010-08-31,23.77972412109375,23.77972412109375,23.600929260253906,23.600929260253906,159054.0
2010-09-01,23.511531829833984,23.690326690673828,23.422134399414062,23.600929260253906,126336.0
2010-09-02,23.690326690673828,24.047916412353516,23.690326690673828,24.047916412353516,376851.0
2010-09-05,24.31610870361328,24.584300994873047,24.31610870361328,24.584300994873047,407186.0
2010-09-06,24.584300994873047,24.67369842529297,24.405506134033203,24.494903564453125,344849.0
2010-09-07,24.494903564453125,25.120685577392578,24.494903564453125,24.76309585571289,1130150.0
2010-09-09,24.76309585571289,24.76309585571289,24.76309585571289,24.76309585571289,0.0
2010-09-12,24.76309585571289,24.76309585571289,24.76309585571289,24.76309585571289,0.0
2010-09-14,24.76309585571289,24.76309585571289,24.76309585571289,24.76309585571289,0.0
2010-09-15,25.388877868652344,27.176828384399414,25.210084915161133,27.176828384399414,2299006.0
2010-09-16,27.176828384399414,27.176828384399414,26.46164894104004,26.640443801879883,1202185.0
2010-09-19,26.640443801879883,27.5344181060791,26.551044464111328,27.266225814819336,1480898.0
2010-09-20,27.44502067565918,27.44502067565918,26.282852172851562,26.282852172851562,965156.0
2010-09-21,26.372251510620117,26.99803352355957,26.282852172851562,26.819238662719727,1440787.0
2010-09-22,26.908634185791016,27.08742904663086,26.640443801879883,26.729839324951172,916937.0
2010-09-26,27.176828384399414,27.176828384399414,26.819238662719727,26.908634185791016,1803611.0
2010-09-27,26.819238662719727,27.98140525817871,26.819238662719727,27.713211059570312,3814888.0
2010-09-28,27.713211059570312,27.98140525817871,27.44502067565918,27.713211059570312,1400536.0
2010-09-29,27.713211059570312,27.713211059570312,27.713211059570312,27.713211059570312,0.0
2010-09-30,27.44502067565918,27.713211059570312,27.176828384399414,27.176828384399414,1739387.0
2010-10-03,27.355623245239258,27.623815536499023,27.266225814819336,27.5344181060791,675971.0
2010-10-04,27.5344181060791,27.98140525817871,27.176828384399414,27.98140525817871,1530309.0
2010-10-05,27.89200782775879,28.607187271118164,27.713211059570312,28.070802688598633,2082858.0
2010-10-06,27.98140525817871,28.607187271118164,27.89200782775879,28.517789840698242,1851694.0
2010-10-07,28.696584701538086,28.696584701538086,28.249597549438477,28.42839241027832,1767757.0
2010-10-10,28.517789840698242,28.607187271118164,27.89200782775879,27.89200782775879,1315843.0
2010-10-11,27.89200782775879,29.501161575317383,27.89200782775879,29.41176414489746,2590727.0
2010-10-12,29.32236671447754,29.41176414489746,28.3389949798584,28.3389949798584,2213876.0
2010-10-13,28.249597549438477,28.87537956237793,28.160200119018555,28.607187271118164,1702841.0
2010-10-14,28.249597549438477,28.517789840698242,27.98140525817871,28.070802688598633,1239889.0
2010-10-17,25.299480438232422,25.567672729492188,25.299480438232422,25.299480438232422,1898046.0
2010-10-18,24.941890716552734,25.210084915161133,24.405506134033203,25.031288146972656,2537931.0
2010-10-19,25.120685577392578,25.210084915161133,24.76309585571289,24.852493286132812,1656876.0
2010-10-20,25.031288146972656,25.299480438232422,24.76309585571289,24.941890716552734,1443608.0
2010-10-21,24.852493286132812,24.941890716552734,24.31610870361328,24.584300994873047,1037494.0
2010-10-24,24.584300994873047,25.299480438232422,24.137313842773438,24.941890716552734,1640356.0
2010-10-25,25.031288146972656,25.65707015991211,25.031288146972656,25.478275299072266,1228122.0
2010-10-26,25.65707015991211,25.74646759033203,25.388877868652344,25.478275299072266,668081.0
2010-10-27,25.478275299072266,25.567672729492188,24.941890716552734,24.941890716552734,2576871.0
2010-10-28,25.031288146972656,25.031288146972656,24.494903564453125,24.584300994873047,1749965.0
2010-10-31,24.76309585571289,25.031288146972656,24.584300994873047,25.031288146972656,2354730.0
2010-11-01,25.210084915161133,25.925262451171875,25.210084915161133,25.835866928100586,3797949.0
2010-11-02,25.74646759033203,25.835866928100586,25.299480438232422,25.567672729492188,1203118.0
2010-11-03,25.74646759033203,26.01466178894043,25.478275299072266,25.65707015991211,1711325.0
2010-11-04,25.65707015991211,25.65707015991211,25.65707015991211,25.65707015991211,0.0
2010-11-07,26.372251510620117,26.46164894104004,26.193456649780273,26.372251510620117,1442509.0
2010-11-08,26.282852172851562,26.640443801879883,26.282852172851562,26.282852172851562,1564895.0
2010-11-09,26.193456649780273,26.640443801879883,26.193456649780273,26.372251510620117,933703.0
2010-11-10,26.46164894104004,26.819238662719727,26.282852172851562,26.729839324951172,2460143.0
2010-11-11,,,,,
2010-11-14,26.729839324951172,26.729839324951172,26.729839324951172,26.729839324951172,0.0
2010-11-18,26.729839324951172,26.729839324951172,26.729839324951172,26.729839324951172,0.0
2010-11-21,27.08742904663086,27.5344181060791,26.908634185791016,27.08742904663086,1347028.0
2010-11-22,26.99803352355957,27.5344181060791,26.99803352355957,27.176828384399414,1818199.0
2010-11-23,27.08742904663086,27.08742904663086,26.551044464111328,26.819238662719727,926920.0
2010-11-24,26.640443801879883,26.908634185791016,26.46164894104004,26.908634185791016,647562.0
2010-11-25,,,,,
2010-11-28,26.729839324951172,26.908634185791016,26.551044464111328,26.640443801879883,761027.0
2010-11-29,26.729839324951172,26.908634185791016,26.551044464111328,26.640443801879883,559160.0
2010-11-30,26.551044464111328,26.908634185791016,26.551044464111328,26.729839324951172,790623.0
2010-12-01,26.640443801879883,26.99803352355957,26.640443801879883,26.908634185791016,1182509.0
2010-12-02,,,,,
2010-12-05,27.266225814819336,27.266225814819336,26.99803352355957,27.266225814819336,1035478.0
2010-12-06,27.176828384399414,27.713211059570312,27.08742904663086,27.713211059570312,1235368.0
2010-12-07,,,,,
2010-12-08,28.249597549438477,28.249597549438477,27.98140525817871,28.160200119018555,1198251.0
2010-12-09,28.160200119018555,28.160200119018555,28.160200119018555,28.160200119018555,0.0
2010-12-12,28.607187271118164,29.32236671447754,28.607187271118164,28.96477699279785,2434846.0
2010-12-13,28.96477699279785,29.76935386657715,28.96477699279785,29.590559005737305,3717093.0
2010-12-14,29.41176414489746,29.590559005737305,29.232969284057617,29.32236671447754,1294077.0
2010-12-15,29.232969284057617,29.679956436157227,28.696584701538086,29.054174423217773,2831178.0
2010-12-16,,,,,
2010-12-19,28.96477699279785,29.590559005737305,28.607187271118164,29.32236671447754,2757328.0
2010-12-20,29.501161575317383,30.037546157836914,29.41176414489746,29.76935386657715,3583106.0
2010-12-21,29.948148727416992,30.037546157836914,29.232969284057617,29.590559005737305,3965093.0
2010-12-22,29.501161575317383,29.590559005737305,29.143571853637695,29.32236671447754,1687651.0
2010-12-23,29.32236671447754,29.32236671447754,29.32236671447754,29.32236671447754,0.0
2010-12-26,29.232969284057617,29.32236671447754,29.054174423217773,29.143571853637695,1284429.0
2010-12-27,29.054174423217773,29.054174423217773,28.42839241027832,28.42839241027832,1509145.0
2010-12-28,28.3389949798584,28.696584701538086,28.160200119018555,28.696584701538086,2076446.0
2010-12-29,28.696584701538086,29.143571853637695,28.517789840698242,28.87537956237793,2186204.0
2010-12-30,,,,,
2011-01-02,28.785982131958008,28.785982131958008,28.517789840698242,28.696584701538086,1163794.0
2011-01-03,28.607187271118164,28.96477699279785,28.607187271118164,28.785982131958008,1483477.0
2011-01-04,28.87537956237793,28.96477699279785,28.607187271118164,28.696584701538086,1970835.0
2011-01-05,28.696584701538086,28.696584701538086,28.42839241027832,28.607187271118164,1718320.0
2011-01-06,16.0,16.0,16.0,16.0,0.0
2011-01-09,28.785982131958008,29.232969284057617,28.696584701538086,28.785982131958008,2971381.0
2011-01-10,28.785982131958008,28.87537956237793,28.3389949798584,28.3389949798584,1828424.0
2011-01-11,28.517789840698242,28.785982131958008,28.3389949798584,28.696584701538086,1547831.0
2011-01-12,28.785982131958008,28.87537956237793,28.42839241027832,28.517789840698242,3152070.0
2011-01-13,,,,,
2011-01-16,28.517789840698242,28.517789840698242,27.98140525817871,28.249597549438477,1597021.0
2011-01-17,28.160200119018555,28.160200119018555,27.802610397338867,27.89200782775879,850545.0
2011-01-18,27.802610397338867,27.802610397338867,26.99803352355957,27.5344181060791,1388802.0
2011-01-19,27.176828384399414,27.266225814819336,26.908634185791016,27.08742904663086,1517585.0
2011-01-20,,,,,
2011-01-23,26.729839324951172,27.266225814819336,26.640443801879883,27.266225814819336,1087731.0
2011-01-24,27.266225814819336,27.623815536499023,27.266225814819336,27.5344181060791,1274158.0
2011-01-25,27.44502067565918,27.98140525817871,27.44502067565918,27.713211059570312,1439506.0
2011-01-26,27.713211059570312,27.802610397338867,27.44502067565918,27.623815536499023,828219.0
2011-01-27,,,,,
2011-01-30,24.76309585571289,25.925262451171875,24.76309585571289,25.567672729492188,1525579.0
2011-01-31,25.74646759033203,25.835866928100586,24.941890716552734,25.388877868652344,1126833.0
2011-02-01,25.388877868652344,25.65707015991211,25.299480438232422,25.388877868652344,542098.0
2011-02-02,25.925262451171875,26.10405731201172,25.74646759033203,25.835866928100586,1174451.0
2011-02-03,,,,,
2011-02-06,26.10405731201172,26.819238662719727,26.10405731201172,26.551044464111328,1211024.0
2011-02-07,26.640443801879883,26.908634185791016,26.551044464111328,26.640443801879883,839715.0
2011-02-08,26.819238662719727,26.908634185791016,26.551044464111328,26.729839324951172,697053.0
2011-02-09,26.729839324951172,26.819238662719727,26.551044464111328,26.640443801879883,853956.0
2011-02-10,,,,,
2011-02-13,26.819238662719727,26.99803352355957,26.551044464111328,26.729839324951172,822668.0
2011-02-14,26.729839324951172,26.819238662719727,26.46164894104004,26.729839324951172,732355.0
2011-02-15,26.640443801879883,26.99803352355957,26.551044464111328,26.819238662719727,689628.0
2011-02-16,26.729839324951172,26.729839324951172,26.01466178894043,26.193456649780273,1402154.0
2011-02-17,26.193456649780273,26.193456649780273,26.193456649780273,26.193456649780273,0.0
2011-02-20,25.567672729492188,26.10405731201172,25.478275299072266,25.567672729492188,647933.0
2011-02-21,25.74646759033203,25.74646759033203,25.299480438232422,25.388877868652344,576646.0
2011-02-22,25.388877868652344,25.388877868652344,24.941890716552734,25.299480438232422,800881.0
2011-02-23,25.388877868652344,25.567672729492188,24.941890716552734,25.031288146972656,751728.0
2011-02-24,25.031288146972656,25.031288146972656,25.031288146972656,25.031288146972656,0.0
2011-02-27,25.210084915161133,25.210084915161133,23.153942108154297,23.422134399414062,1028812.0
2011-02-28,23.24333953857422,23.600929260253906,21.902376174926758,22.79635238647461,1552791.0
2011-03-01,23.153942108154297,23.153942108154297,20.561416625976562,20.561416625976562,1893085.0
2011-03-02,19.846235275268555,19.935632705688477,18.59467124938965,19.399248123168945,2393761.0
2011-03-03,19.399248123168945,19.399248123168945,19.399248123168945,19.399248123168945,0.0
2011-03-06,21.45539093017578,21.81298065185547,20.203826904296875,20.919004440307617,2398033.0
2011-03-07,21.09779930114746,21.36599349975586,20.203826904296875,21.36599349975586,2243097.0
2011-03-08,21.187198638916016,21.991775512695312,21.008403778076172,21.544788360595703,4564612.0
2011-03-09,21.544788360595703,21.723583221435547,21.276594161987305,21.45539093017578,2086226.0
2011-03-10,,,,,
2011-03-13,23.153942108154297,24.047916412353516,22.88574981689453,23.24333953857422,3746350.0
2011-03-14,22.438762664794922,23.422134399414062,22.349365234375,22.975147247314453,2453094.0
2011-03-15,22.528160095214844,22.528160095214844,21.634185791015625,21.723583221435547,2380320.0
2011-03-16,22.081172943115234,22.349365234375,21.902376174926758,22.081172943115234,1667415.0
2011-03-17,,,,,
2011-03-20,23.24333953857422,23.690326690673828,22.975147247314453,23.153942108154297,2034791.0
2011-03-21,,,,,
2011-03-22,23.422134399414062,23.422134399414062,23.064544677734375,23.24333953857422,1395097.0
2011-03-23,23.153942108154297,23.33273696899414,22.975147247314453,23.153942108154297,1025196.0
2011-03-24,23.153942108154297,23.153942108154297,23.153942108154297,23.153942108154297,0.0
2011-03-27,23.958518981933594,24.405506134033203,23.77972412109375,24.047916412353516,3200734.0
2011-03-28,23.958518981933594,24.494903564453125,23.869121551513672,24.137313842773438,3340578.0
2011-03-29,24.137313842773438,24.405506134033203,24.047916412353516,24.31610870361328,1713852.0
2011-03-30,24.494903564453125,24.941890716552734,24.22671127319336,24.941890716552734,3510391.0
2011-03-31,,,,,
2011-04-03,25.210084915161133,25.210084915161133,24.852493286132812,25.031288146972656,1497304.0
2011-04-04,25.120685577392578,25.120685577392578,24.76309585571289,24.852493286132812,1288970.0
2011-04-05,25.031288146972656,25.478275299072266,24.76309585571289,24.76309585571289,3659372.0
2011-04-06,25.031288146972656,25.120685577392578,24.76309585571289,25.120685577392578,2247981.0
2011-04-07,,,,,
2011-04-10,25.120685577392578,25.120685577392578,25.120685577392578,25.120685577392578,0.0
2011-04-11,25.210084915161133,25.299480438232422,25.031288146972656,25.120685577392578,1201341.0
2011-04-12,25.120685577392578,25.120685577392578,24.852493286132812,24.941890716552734,921035.0
2011-04-13,24.76309585571289,25.031288146972656,24.76309585571289,25.031288146972656,782577.0
2011-04-14,25.031288146972656,25.031288146972656,25.031288146972656,25.031288146972656,0.0
2011-04-17,24.852493286132812,24.941890716552734,24.584300994873047,24.67369842529297,716321.0
2011-04-18,24.67369842529297,24.76309585571289,24.31610870361328,24.494903564453125,491976.0
2011-04-19,24.852493286132812,24.941890716552734,24.047916412353516,24.137313842773438,1208194.0
2011-04-20,24.137313842773438,24.405506134033203,23.958518981933594,24.405506134033203,647519.0
2011-04-21,,,,,
2011-04-24,24.852493286132812,24.941890716552734,24.67369842529297,24.852493286132812,953122.0
2011-04-25,24.941890716552734,25.031288146972656,24.76309585571289,25.031288146972656,1422559.0
2011-04-26,25.031288146972656,25.210084915161133,24.852493286132812,25.031288146972656,1394382.0
2011-04-27,25.031288146972656,25.120685577392578,24.852493286132812,25.031288146972656,1560021.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,24.941890716552734,25.120685577392578,24.852493286132812,25.031288146972656,1034842.0
2011-05-03,25.031288146972656,25.120685577392578,24.852493286132812,24.941890716552734,918165.0
2011-05-04,24.941890716552734,24.941890716552734,24.852493286132812,24.941890716552734,513334.0
2011-05-05,24.941890716552734,24.941890716552734,24.941890716552734,24.941890716552734,0.0
2011-05-08,24.67369842529297,24.852493286132812,24.584300994873047,24.76309585571289,749797.0
2011-05-09,24.852493286132812,25.031288146972656,24.852493286132812,24.941890716552734,791795.0
2011-05-10,24.941890716552734,25.74646759033203,24.941890716552734,25.388877868652344,4522981.0
2011-05-11,25.478275299072266,25.65707015991211,25.120685577392578,25.210084915161133,1980476.0
2011-05-12,,,,,
2011-05-15,25.210084915161133,25.299480438232422,24.852493286132812,24.852493286132812,1044838.0
2011-05-16,24.852493286132812,25.031288146972656,24.76309585571289,24.76309585571289,669757.0
2011-05-17,24.852493286132812,25.120685577392578,24.67369842529297,24.852493286132812,1148583.0
2011-05-18,24.941890716552734,25.031288146972656,24.852493286132812,24.852493286132812,600197.0
2011-05-19,,,,,
2011-05-22,25.835866928100586,26.01466178894043,25.299480438232422,25.65707015991211,4038276.0
2011-05-23,25.388877868652344,25.567672729492188,25.210084915161133,25.299480438232422,1527172.0
2011-05-24,25.299480438232422,25.478275299072266,25.120685577392578,25.299480438232422,1409910.0
2011-05-25,24.941890716552734,25.210084915161133,24.941890716552734,25.031288146972656,945500.0
2011-05-26,,,,,
2011-05-29,25.388877868652344,25.478275299072266,25.210084915161133,25.388877868652344,1159752.0
2011-05-30,25.388877868652344,25.478275299072266,25.299480438232422,25.299480438232422,636420.0
2011-05-31,25.388877868652344,26.46164894104004,25.388877868652344,25.925262451171875,9017253.0
2011-06-01,25.925262451171875,26.10405731201172,25.567672729492188,25.835866928100586,2149204.0
2011-06-02,,,,,
2011-06-05,25.567672729492188,25.65707015991211,25.388877868652344,25.567672729492188,1347949.0
2011-06-06,25.65707015991211,25.925262451171875,25.567672729492188,25.74646759033203,2249652.0
2011-06-07,25.835866928100586,26.282852172851562,25.388877868652344,25.567672729492188,3728033.0
2011-06-08,25.567672729492188,26.372251510620117,25.388877868652344,25.478275299072266,6705439.0
2011-06-09,,,,,
2011-06-12,25.388877868652344,25.567672729492188,25.120685577392578,25.210084915161133,1267677.0
2011-06-13,25.299480438232422,25.388877868652344,25.031288146972656,25.120685577392578,1178059.0
2011-06-14,25.210084915161133,25.299480438232422,24.941890716552734,25.031288146972656,758174.0
2011-06-15,25.120685577392578,25.210084915161133,24.941890716552734,24.941890716552734,550687.0
2011-06-16,,,,,
2011-06-19,24.852493286132812,24.941890716552734,24.494903564453125,24.584300994873047,485136.0
2011-06-20,24.494903564453125,24.494903564453125,23.869121551513672,24.047916412353516,1182317.0
2011-06-21,24.31610870361328,24.405506134033203,24.137313842773438,24.22671127319336,869577.0
2011-06-22,24.31610870361328,24.405506134033203,24.047916412353516,24.22671127319336,576879.0
2011-06-23,,,,,
2011-06-26,24.494903564453125,24.67369842529297,24.405506134033203,24.584300994873047,835338.0
2011-06-27,24.584300994873047,24.584300994873047,24.405506134033203,24.494903564453125,411243.0
2011-06-28,24.584300994873047,24.941890716552734,24.494903564453125,24.67369842529297,1502289.0
2011-06-29,24.76309585571289,24.852493286132812,24.67369842529297,24.852493286132812,537425.0
2011-06-30,,,,,
2011-07-03,25.031288146972656,25.031288146972656,24.852493286132812,24.941890716552734,286022.0
2011-07-04,24.852493286132812,24.852493286132812,24.67369842529297,24.67369842529297,306698.0
2011-07-05,24.76309585571289,24.76309585571289,24.584300994873047,24.67369842529297,191343.0
2011-07-06,24.67369842529297,24.67369842529297,24.31610870361328,24.494903564453125,297149.0
2011-07-07,,,,,
2011-07-10,24.584300994873047,24.67369842529297,24.405506134033203,24.405506134033203,387889.0
2011-07-11,24.494903564453125,24.584300994873047,24.22671127319336,24.31610870361328,441896.0
2011-07-12,24.137313842773438,24.137313842773438,23.77972412109375,24.047916412353516,395890.0
2011-07-13,23.958518981933594,24.137313842773438,23.77972412109375,24.047916412353516,293408.0
2011-07-14,,,,,
2011-07-17,24.047916412353516,24.047916412353516,23.600929260253906,23.690326690673828,317291.0
2011-07-18,23.600929260253906,23.600929260253906,23.153942108154297,23.153942108154297,284204.0
2011-07-19,23.24333953857422,23.24333953857422,23.153942108154297,23.153942108154297,235323.0
2011-07-20,23.24333953857422,23.33273696899414,23.153942108154297,23.33273696899414,378554.0
2011-07-21,23.33273696899414,23.33273696899414,23.33273696899414,23.33273696899414,0.0
2011-07-24,23.422134399414062,23.422134399414062,23.24333953857422,23.24333953857422,208344.0
2011-07-25,23.24333953857422,23.24333953857422,22.88574981689453,23.064544677734375,235913.0
2011-07-26,23.064544677734375,23.24333953857422,22.975147247314453,23.064544677734375,314167.0
2011-07-27,23.064544677734375,23.064544677734375,22.88574981689453,22.975147247314453,234263.0
2011-07-28,,,,,
2011-07-31,22.259967803955078,22.617557525634766,22.259967803955078,22.438762664794922,268988.0
2011-08-01,22.706954956054688,22.975147247314453,22.617557525634766,22.88574981689453,309431.0
2011-08-02,22.706954956054688,22.706954956054688,22.528160095214844,22.706954956054688,229520.0
2011-08-03,22.349365234375,22.528160095214844,22.349365234375,22.438762664794922,84257.0
2011-08-04,,,,,
2011-08-07,20.38262176513672,20.472017288208008,19.66744041442871,20.0250301361084,1404603.0
2011-08-08,20.0250301361084,20.11442756652832,19.66744041442871,19.935632705688477,673537.0
2011-08-09,18.59467124938965,20.65081214904785,18.058286666870117,20.293222427368164,1016243.0
2011-08-10,20.740209579467773,21.276594161987305,20.65081214904785,20.829608917236328,1239083.0
2011-08-11,,,,,
2011-08-14,21.09779930114746,21.187198638916016,20.740209579467773,20.829608917236328,343458.0
2011-08-15,21.09779930114746,21.09779930114746,20.740209579467773,20.829608917236328,186897.0
2011-08-16,21.008403778076172,21.008403778076172,20.561416625976562,20.561416625976562,161323.0
2011-08-17,20.561416625976562,20.65081214904785,20.472017288208008,20.561416625976562,125739.0
2011-08-18,,,,,
2011-08-21,19.756837844848633,19.935632705688477,19.756837844848633,19.846235275268555,143445.0
2011-08-22,19.935632705688477,20.0250301361084,19.57804298400879,19.756837844848633,821462.0
2011-08-23,19.756837844848633,19.846235275268555,19.57804298400879,19.66744041442871,342331.0
2011-08-24,19.756837844848633,19.935632705688477,19.66744041442871,19.66744041442871,385677.0
2011-08-25,,,,,
2011-08-28,19.66744041442871,19.66744041442871,19.66744041442871,19.66744041442871,0.0
2011-09-01,19.66744041442871,19.66744041442871,19.66744041442871,19.66744041442871,0.0
2011-09-04,20.203826904296875,20.740209579467773,20.11442756652832,20.65081214904785,967840.0
2011-09-05,20.472017288208008,20.65081214904785,20.203826904296875,20.293222427368164,591474.0
2011-09-06,20.203826904296875,20.38262176513672,20.11442756652832,20.203826904296875,384410.0
2011-09-07,20.293222427368164,20.561416625976562,20.293222427368164,20.38262176513672,642922.0
2011-09-08,,,,,
2011-09-11,20.293222427368164,20.472017288208008,20.203826904296875,20.38262176513672,660621.0
2011-09-12,20.203826904296875,20.203826904296875,19.846235275268555,20.0250301361084,597397.0
2011-09-13,20.11442756652832,20.203826904296875,20.0250301361084,20.11442756652832,453754.0
2011-09-14,20.203826904296875,20.293222427368164,20.11442756652832,20.293222427368164,277667.0
2011-09-15,,,,,
2011-09-18,20.919004440307617,20.919004440307617,20.561416625976562,20.65081214904785,788187.0
2011-09-19,20.472017288208008,20.65081214904785,20.38262176513672,20.561416625976562,474967.0
2011-09-20,20.65081214904785,20.740209579467773,20.561416625976562,20.561416625976562,614182.0
2011-09-21,20.472017288208008,20.740209579467773,20.472017288208008,20.561416625976562,843210.0
2011-09-22,20.561416625976562,20.561416625976562,20.561416625976562,20.561416625976562,0.0
2011-09-25,20.38262176513672,20.472017288208008,20.11442756652832,20.38262176513672,348691.0
2011-09-26,20.38262176513672,20.65081214904785,20.293222427368164,20.472017288208008,298160.0
2011-09-27,20.740209579467773,20.740209579467773,20.472017288208008,20.472017288208008,282384.0
2011-09-28,20.561416625976562,20.65081214904785,20.472017288208008,20.472017288208008,234675.0
2011-09-29,20.472017288208008,20.472017288208008,20.472017288208008,20.472017288208008,0.0
2011-10-02,20.919004440307617,21.276594161987305,20.740209579467773,20.829608917236328,1202866.0
2011-10-03,20.740209579467773,20.829608917236328,20.203826904296875,20.203826904296875,738679.0
2011-10-04,20.11442756652832,20.11442756652832,19.846235275268555,19.935632705688477,676080.0
2011-10-05,20.0250301361084,20.203826904296875,20.0250301361084,20.11442756652832,983699.0
2011-10-06,,,,,
2011-10-09,21.276594161987305,21.36599349975586,20.829608917236328,20.829608917236328,1286902.0
2011-10-10,20.829608917236328,21.008403778076172,20.740209579467773,21.008403778076172,523090.0
2011-10-11,21.008403778076172,21.187198638916016,20.829608917236328,20.919004440307617,444614.0
2011-10-12,20.919004440307617,20.919004440307617,20.65081214904785,20.740209579467773,486395.0
2011-10-13,,,,,
2011-10-16,21.187198638916016,21.187198638916016,20.829608917236328,21.008403778076172,412166.0
2011-10-17,21.09779930114746,21.09779930114746,20.829608917236328,20.919004440307617,474568.0
2011-10-18,21.008403778076172,21.008403778076172,20.65081214904785,20.740209579467773,714517.0
2011-10-19,20.919004440307617,21.276594161987305,20.65081214904785,20.919004440307617,1487650.0
2011-10-20,,,,,
2011-10-23,21.008403778076172,21.008403778076172,20.740209579467773,20.919004440307617,1247896.0
2011-10-24,21.09779930114746,21.187198638916016,20.829608917236328,20.829608917236328,1408267.0
2011-10-25,20.919004440307617,21.008403778076172,20.740209579467773,20.919004440307617,962894.0
2011-10-26,20.919004440307617,20.919004440307617,20.740209579467773,20.829608917236328,341152.0
2011-10-27,,,,,
2011-10-30,21.008403778076172,21.008403778076172,20.829608917236328,20.919004440307617,384303.0
2011-10-31,20.829608917236328,20.919004440307617,20.740209579467773,20.919004440307617,5555874.0
2011-11-01,20.829608917236328,20.829608917236328,20.561416625976562,20.65081214904785,571384.0
2011-11-02,20.65081214904785,20.829608917236328,20.65081214904785,20.740209579467773,657150.0
2011-11-03,,,,,
2011-11-06,20.740209579467773,20.740209579467773,20.740209579467773,20.740209579467773,0.0
2011-11-10,20.740209579467773,20.740209579467773,20.740209579467773,20.740209579467773,0.0
2011-11-13,20.829608917236328,20.919004440307617,20.740209579467773,20.829608917236328,581140.0
2011-11-14,20.829608917236328,20.919004440307617,20.829608917236328,20.829608917236328,857223.0
2011-11-15,20.829608917236328,20.919004440307617,20.740209579467773,20.829608917236328,829355.0
2011-11-16,20.829608917236328,20.919004440307617,20.740209579467773,20.829608917236328,414712.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,20.829608917236328,20.919004440307617,20.65081214904785,20.740209579467773,546393.0
2011-11-22,20.829608917236328,20.829608917236328,20.293222427368164,20.472017288208008,789429.0
2011-11-23,20.472017288208008,20.472017288208008,20.472017288208008,20.472017288208008,0.0
2011-11-24,20.472017288208008,20.472017288208008,20.472017288208008,20.472017288208008,0.0
2011-11-27,20.293222427368164,20.472017288208008,20.203826904296875,20.293222427368164,769409.0
2011-11-28,20.38262176513672,20.65081214904785,20.38262176513672,20.472017288208008,705583.0
2011-11-29,20.472017288208008,20.561416625976562,20.293222427368164,20.472017288208008,537653.0
2011-11-30,20.38262176513672,20.38262176513672,20.203826904296875,20.38262176513672,487517.0
2011-12-01,,,,,
2011-12-04,20.561416625976562,20.740209579467773,20.203826904296875,20.65081214904785,1545577.0
2011-12-05,20.65081214904785,21.008403778076172,20.561416625976562,20.829608917236328,1729525.0
2011-12-06,20.740209579467773,20.829608917236328,20.65081214904785,20.65081214904785,649541.0
2011-12-07,20.740209579467773,20.919004440307617,20.65081214904785,20.919004440307617,933791.0
2011-12-08,,,,,
2011-12-11,21.634185791015625,22.349365234375,21.544788360595703,21.991775512695312,3865839.0
2011-12-12,22.081172943115234,22.617557525634766,22.081172943115234,22.349365234375,2417385.0
2011-12-13,22.259967803955078,23.33273696899414,20.919004440307617,21.902376174926758,3519376.0
2011-12-14,21.991775512695312,22.349365234375,21.634185791015625,21.81298065185547,2120650.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,22.170570373535156,22.259967803955078,21.902376174926758,22.081172943115234,1020868.0
2011-12-20,21.991775512695312,22.081172943115234,21.723583221435547,21.81298065185547,869148.0
2011-12-21,22.081172943115234,22.081172943115234,21.81298065185547,21.902376174926758,1242511.0
2011-12-22,21.902376174926758,21.902376174926758,21.902376174926758,21.902376174926758,0.0
2011-12-25,21.902376174926758,21.902376174926758,21.634185791015625,21.723583221435547,934585.0
2011-12-26,21.723583221435547,21.991775512695312,21.544788360595703,21.991775512695312,1433775.0
2011-12-27,21.902376174926758,21.902376174926758,21.634185791015625,21.634185791015625,842570.0
2011-12-28,21.634185791015625,21.723583221435547,21.544788360595703,21.634185791015625,541242.0
2011-12-29,,,,,
2012-01-01,21.634185791015625,21.81298065185547,21.45539093017578,21.634185791015625,931471.0
2012-01-02,21.634185791015625,21.991775512695312,21.544788360595703,21.902376174926758,1858626.0
2012-01-03,21.991775512695312,22.081172943115234,21.81298065185547,21.81298065185547,1508338.0
2012-01-04,21.902376174926758,21.991775512695312,21.634185791015625,21.723583221435547,894081.0
2012-01-05,,,,,
2012-01-08,21.81298065185547,22.259967803955078,21.723583221435547,22.081172943115234,2469037.0
2012-01-09,22.081172943115234,22.081172943115234,21.902376174926758,21.902376174926758,933877.0
2012-01-10,21.991775512695312,21.991775512695312,21.81298065185547,21.902376174926758,1099899.0
2012-01-11,21.902376174926758,22.528160095214844,21.902376174926758,22.349365234375,3395897.0
2012-01-12,,,,,
2012-01-15,22.79635238647461,22.88574981689453,22.349365234375,22.528160095214844,2377910.0
2012-01-16,22.438762664794922,22.617557525634766,21.723583221435547,21.991775512695312,2240211.0
2012-01-17,21.991775512695312,24.137313842773438,21.902376174926758,23.600929260253906,13390175.0
2012-01-18,23.24333953857422,24.22671127319336,23.153942108154297,23.511531829833984,4895543.0
2012-01-19,,,,,
2012-01-22,24.047916412353516,24.137313842773438,23.600929260253906,23.77972412109375,1659756.0
2012-01-23,23.690326690673828,24.494903564453125,23.511531829833984,24.405506134033203,6744425.0
2012-01-24,24.67369842529297,24.67369842529297,23.958518981933594,24.31610870361328,4539400.0
2012-01-25,24.31610870361328,24.31610870361328,23.77972412109375,23.958518981933594,1843283.0
2012-01-26,,,,,
2012-01-29,23.958518981933594,23.958518981933594,23.958518981933594,23.958518981933594,0.0
2012-01-30,24.137313842773438,25.299480438232422,24.047916412353516,24.941890716552734,8976181.0
2012-01-31,25.031288146972656,25.478275299072266,24.852493286132812,25.031288146972656,3777517.0
2012-02-01,25.210084915161133,25.478275299072266,24.941890716552734,25.120685577392578,3767319.0
2012-02-02,25.120685577392578,25.120685577392578,25.120685577392578,25.120685577392578,0.0
2012-02-05,25.74646759033203,25.74646759033203,25.210084915161133,25.478275299072266,2915848.0
2012-02-06,25.567672729492188,25.835866928100586,25.210084915161133,25.65707015991211,3278972.0
2012-02-07,25.74646759033203,25.835866928100586,25.388877868652344,25.478275299072266,1540451.0
2012-02-08,25.567672729492188,25.835866928100586,25.388877868652344,25.74646759033203,2705429.0
2012-02-09,,,,,
2012-02-12,25.835866928100586,26.01466178894043,25.65707015991211,25.835866928100586,2746338.0
2012-02-13,25.835866928100586,26.01466178894043,25.567672729492188,25.65707015991211,3025293.0
2012-02-14,25.65707015991211,25.65707015991211,25.031288146972656,25.299480438232422,1908470.0
2012-02-15,25.388877868652344,25.388877868652344,24.941890716552734,25.120685577392578,2157971.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,29.501161575317383,30.126943588256836,28.87537956237793,29.501161575317383,12052012.0
2012-02-21,29.143571853637695,29.232969284057617,28.42839241027832,28.696584701538086,5517491.0
2012-02-22,28.696584701538086,28.696584701538086,28.696584701538086,28.696584701538086,0.0
2012-02-23,28.696584701538086,28.696584701538086,28.696584701538086,28.696584701538086,0.0
2012-02-26,30.3951358795166,30.931520462036133,29.76935386657715,30.216341018676758,6351957.0
2012-02-27,30.30573844909668,30.573930740356445,30.037546157836914,30.30573844909668,5948359.0
2012-02-28,30.484533309936523,30.931520462036133,27.623815536499023,29.76935386657715,15128714.0
2012-02-29,29.85875129699707,30.30573844909668,29.232969284057617,29.948148727416992,6071247.0
2012-03-01,,,,,
2012-03-04,29.85875129699707,29.948148727416992,29.41176414489746,29.76935386657715,4128242.0
2012-03-05,29.590559005737305,30.573930740356445,29.501161575317383,30.3951358795166,9667666.0
2012-03-06,30.663328170776367,31.825496673583984,30.30573844909668,30.931520462036133,11561458.0
2012-03-07,30.216341018676758,31.467906951904297,29.948148727416992,31.020919799804688,8233078.0
2012-03-08,,,,,
2012-03-11,32.808868408203125,32.89826583862305,32.18308639526367,32.54067611694336,5726478.0
2012-03-12,32.7194709777832,34.775611877441406,32.361881256103516,34.686214447021484,7006794.0
2012-03-13,34.686214447021484,34.775611877441406,33.5240478515625,33.88163757324219,10744420.0
2012-03-14,34.3286247253418,34.3286247253418,33.5240478515625,33.61344528198242,4926769.0
2012-03-15,,,,,
2012-03-18,33.5240478515625,33.61344528198242,33.07706069946289,33.5240478515625,4381024.0
2012-03-19,33.5240478515625,34.50741958618164,33.255855560302734,33.61344528198242,10498625.0
2012-03-20,33.61344528198242,35.133201599121094,33.345252990722656,33.97103500366211,12446268.0
2012-03-21,34.06043243408203,35.222599029541016,34.06043243408203,34.50741958618164,10705279.0
2012-03-22,,,,,
2012-03-25,35.93777847290039,36.02717590332031,35.04380416870117,35.75898361206055,5461782.0
2012-03-26,35.669586181640625,35.75898361206055,34.95440673828125,35.40139389038086,4729005.0
2012-03-27,35.49079132080078,35.5801887512207,34.06043243408203,34.14982986450195,3982353.0
2012-03-28,33.88163757324219,34.59681701660156,33.702842712402344,34.41802215576172,2669084.0
2012-03-29,,,,,
2012-04-01,35.93777847290039,38.88789367675781,35.40139389038086,36.74235534667969,15756710.0
2012-04-02,36.563560485839844,36.92115020751953,35.40139389038086,35.84838104248047,7400189.0
2012-04-03,35.93777847290039,36.205970764160156,35.40139389038086,35.75898361206055,6094511.0
2012-04-04,35.75898361206055,37.1893424987793,35.49079132080078,36.47416305541992,10185708.0
2012-04-05,,,,,
2012-04-08,37.45753479003906,37.636329650878906,33.43465042114258,35.669586181640625,8805946.0
2012-04-09,35.222599029541016,36.29536819458008,34.95440673828125,36.116573333740234,4727937.0
2012-04-10,36.02717590332031,36.563560485839844,34.686214447021484,34.775611877441406,4858282.0
2012-04-11,34.239227294921875,34.686214447021484,31.467906951904297,33.97103500366211,4715129.0
2012-04-12,,,,,
2012-04-15,32.00429153442383,32.89826583862305,30.3951358795166,30.842124938964844,3539623.0
2012-04-16,30.75272560119629,30.931520462036133,28.517789840698242,29.41176414489746,6072074.0
2012-04-17,30.3951358795166,31.378507614135742,29.85875129699707,31.378507614135742,4999386.0
2012-04-18,31.73609733581543,31.825496673583984,30.484533309936523,30.931520462036133,2680553.0
2012-04-19,,,,,
2012-04-22,32.98766326904297,32.98766326904297,31.64670181274414,31.914892196655273,3106405.0
2012-04-23,31.64670181274414,31.914892196655273,30.3951358795166,31.110315322875977,2981556.0
2012-04-24,31.28911018371582,31.914892196655273,30.931520462036133,31.1997127532959,2979483.0
2012-04-25,31.378507614135742,31.557302474975586,31.1997127532959,31.378507614135742,2113647.0
2012-04-26,,,,,
2012-04-29,31.914892196655273,32.54067611694336,31.557302474975586,31.825496673583984,3312802.0
2012-04-30,31.825496673583984,31.825496673583984,30.75272560119629,31.28911018371582,2272233.0
2012-05-01,31.28911018371582,31.73609733581543,31.1997127532959,31.467906951904297,2896606.0
2012-05-02,31.64670181274414,32.45127868652344,31.557302474975586,32.18308639526367,5625929.0
2012-05-03,,,,,
2012-05-06,32.89826583862305,33.07706069946289,31.73609733581543,31.914892196655273,6135339.0
2012-05-07,31.467906951904297,31.914892196655273,31.110315322875977,31.73609733581543,3521935.0
2012-05-08,31.914892196655273,33.43465042114258,31.557302474975586,32.45127868652344,11194391.0
2012-05-09,32.18308639526367,32.63007354736328,30.3951358795166,30.573930740356445,4856447.0
2012-05-10,30.573930740356445,30.573930740356445,30.573930740356445,30.573930740356445,0.0
2012-05-13,31.557302474975586,31.64670181274414,30.037546157836914,30.484533309936523,3365357.0
2012-05-14,30.216341018676758,30.484533309936523,29.232969284057617,29.85875129699707,1716304.0
2012-05-15,30.126943588256836,30.842124938964844,29.85875129699707,30.216341018676758,1605739.0
2012-05-16,29.85875129699707,30.484533309936523,29.41176414489746,30.484533309936523,2552095.0
2012-05-17,,,,,
2012-05-20,29.85875129699707,30.216341018676758,29.679956436157227,29.85875129699707,1203822.0
2012-05-21,29.948148727416992,30.484533309936523,29.76935386657715,30.30573844909668,1976708.0
2012-05-22,30.573930740356445,30.75272560119629,29.948148727416992,30.037546157836914,2685333.0
2012-05-23,29.76935386657715,29.85875129699707,29.501161575317383,29.590559005737305,1545986.0
2012-05-24,,,,,
2012-05-27,29.590559005737305,29.679956436157227,29.232969284057617,29.41176414489746,743189.0
2012-05-28,29.590559005737305,30.126943588256836,29.501161575317383,30.037546157836914,1863580.0
2012-05-29,30.126943588256836,30.216341018676758,29.590559005737305,29.679956436157227,1204359.0
2012-05-30,29.679956436157227,29.76935386657715,28.696584701538086,29.232969284057617,1444436.0
2012-05-31,,,,,
2012-06-03,26.819238662719727,27.89200782775879,26.729839324951172,27.713211059570312,1565080.0
2012-06-04,26.99803352355957,27.89200782775879,26.99803352355957,27.713211059570312,1049294.0
2012-06-05,27.89200782775879,27.98140525817871,26.551044464111328,26.551044464111328,1092051.0
2012-06-06,26.908634185791016,27.266225814819336,25.031288146972656,26.10405731201172,1307466.0
2012-06-07,,,,,
2012-06-10,26.282852172851562,26.908634185791016,25.925262451171875,26.908634185791016,1053458.0
2012-06-11,27.08742904663086,27.44502067565918,26.819238662719727,26.99803352355957,1835613.0
2012-06-12,26.640443801879883,26.729839324951172,26.282852172851562,26.46164894104004,1120022.0
2012-06-13,26.640443801879883,26.819238662719727,26.282852172851562,26.551044464111328,944525.0
2012-06-14,,,,,
2012-06-17,26.551044464111328,26.819238662719727,26.46164894104004,26.729839324951172,579699.0
2012-06-18,26.99803352355957,27.623815536499023,26.729839324951172,27.355623245239258,1701043.0
2012-06-19,27.44502067565918,27.44502067565918,26.99803352355957,27.08742904663086,1448174.0
2012-06-20,27.176828384399414,27.266225814819336,26.908634185791016,26.99803352355957,803235.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,26.99803352355957,26.99803352355957,26.99803352355957,26.99803352355957,0.0
2012-06-26,26.99803352355957,26.99803352355957,26.99803352355957,26.99803352355957,0.0
2012-06-27,26.99803352355957,26.99803352355957,26.99803352355957,26.99803352355957,0.0
2012-06-28,26.99803352355957,26.99803352355957,26.99803352355957,26.99803352355957,0.0
2012-07-01,26.99803352355957,26.99803352355957,26.99803352355957,26.99803352355957,0.0
2012-07-02,24.852493286132812,25.031288146972656,24.67369842529297,24.852493286132812,1550649.0
2012-07-03,24.852493286132812,25.120685577392578,24.76309585571289,25.031288146972656,1728792.0
2012-07-04,25.031288146972656,25.120685577392578,24.941890716552734,25.031288146972656,1170943.0
2012-07-05,,,,,
2012-07-08,24.941890716552734,25.031288146972656,24.852493286132812,24.941890716552734,747728.0
2012-07-09,25.210084915161133,25.478275299072266,24.941890716552734,25.031288146972656,1899294.0
2012-07-10,25.120685577392578,25.210084915161133,24.584300994873047,24.76309585571289,966238.0
2012-07-11,24.76309585571289,24.76309585571289,23.958518981933594,24.22671127319336,672313.0
2012-07-12,,,,,
2012-07-15,24.137313842773438,24.137313842773438,23.600929260253906,23.958518981933594,640141.0
2012-07-16,23.958518981933594,23.958518981933594,23.690326690673828,23.77972412109375,462433.0
2012-07-17,23.869121551513672,23.958518981933594,23.422134399414062,23.511531829833984,553512.0
2012-07-18,23.422134399414062,24.137313842773438,23.422134399414062,23.690326690673828,918776.0
2012-07-19,,,,,
2012-07-22,24.137313842773438,24.31610870361328,23.958518981933594,24.31610870361328,576707.0
2012-07-23,24.22671127319336,24.31610870361328,24.047916412353516,24.047916412353516,727166.0
2012-07-24,23.958518981933594,24.047916412353516,23.869121551513672,24.047916412353516,296871.0
2012-07-25,24.137313842773438,24.137313842773438,23.958518981933594,24.047916412353516,265431.0
2012-07-26,,,,,
2012-07-29,24.76309585571289,26.10405731201172,24.76309585571289,26.01466178894043,1254106.0
2012-07-30,26.01466178894043,26.193456649780273,25.835866928100586,26.01466178894043,767642.0
2012-07-31,26.01466178894043,26.01466178894043,25.74646759033203,26.01466178894043,940280.0
2012-08-01,25.925262451171875,26.640443801879883,25.74646759033203,26.551044464111328,1578498.0
2012-08-02,,,,,
2012-08-05,26.551044464111328,26.640443801879883,26.193456649780273,26.46164894104004,1056120.0
2012-08-06,26.372251510620117,26.908634185791016,26.372251510620117,26.729839324951172,1381545.0
2012-08-07,26.819238662719727,26.99803352355957,26.551044464111328,26.99803352355957,1045469.0
2012-08-08,27.176828384399414,27.44502067565918,26.99803352355957,26.99803352355957,1221345.0
2012-08-09,,,,,
2012-08-12,26.819238662719727,26.819238662719727,26.193456649780273,26.282852172851562,1666956.0
2012-08-13,26.282852172851562,26.372251510620117,25.835866928100586,25.925262451171875,829186.0
2012-08-14,25.925262451171875,26.10405731201172,25.74646759033203,26.01466178894043,512787.0
2012-08-15,26.10405731201172,26.193456649780273,25.835866928100586,26.193456649780273,754874.0
2012-08-16,,,,,
2012-08-19,26.193456649780273,26.193456649780273,26.193456649780273,26.193456649780273,0.0
2012-08-23,26.193456649780273,26.193456649780273,26.193456649780273,26.193456649780273,0.0
2012-08-26,26.819238662719727,26.99803352355957,26.551044464111328,26.908634185791016,863111.0
2012-08-27,26.99803352355957,27.802610397338867,26.819238662719727,27.713211059570312,2350308.0
2012-08-28,27.802610397338867,28.696584701538086,27.802610397338867,27.98140525817871,2302013.0
2012-08-29,27.98140525817871,28.249597549438477,27.802610397338867,27.98140525817871,557340.0
2012-08-30,,,,,
2012-09-02,27.802610397338867,27.802610397338867,27.44502067565918,27.623815536499023,467602.0
2012-09-03,27.623815536499023,28.160200119018555,27.5344181060791,27.98140525817871,922160.0
2012-09-04,27.98140525817871,28.070802688598633,27.44502067565918,27.713211059570312,710829.0
2012-09-05,,,,,
2012-09-06,27.713211059570312,27.713211059570312,27.713211059570312,27.713211059570312,0.0
2012-09-09,27.98140525817871,28.070802688598633,27.713211059570312,27.89200782775879,385289.0
2012-09-10,27.98140525817871,27.98140525817871,27.5344181060791,27.802610397338867,666181.0
2012-09-11,27.802610397338867,28.160200119018555,27.802610397338867,27.98140525817871,1397728.0
2012-09-12,28.070802688598633,28.3389949798584,27.89200782775879,28.249597549438477,1265741.0
2012-09-13,,,,,
2012-09-16,28.785982131958008,28.785982131958008,28.517789840698242,28.607187271118164,908425.0
2012-09-17,28.517789840698242,28.696584701538086,28.070802688598633,28.249597549438477,1436818.0
2012-09-18,28.249597549438477,28.249597549438477,27.623815536499023,27.713211059570312,1423605.0
2012-09-19,27.802610397338867,27.89200782775879,26.819238662719727,27.176828384399414,1248247.0
2012-09-20,,,,,
2012-09-24,26.729839324951172,26.819238662719727,25.835866928100586,26.10405731201172,1268485.0
2012-09-25,26.10405731201172,26.46164894104004,25.74646759033203,26.46164894104004,879304.0
2012-09-26,26.10405731201172,26.10405731201172,25.65707015991211,25.74646759033203,517551.0
2012-09-27,,,,,
2012-09-30,24.941890716552734,25.388877868652344,24.584300994873047,25.120685577392578,815768.0
2012-10-01,25.120685577392578,25.388877868652344,25.120685577392578,25.299480438232422,659117.0
2012-10-02,25.210084915161133,25.478275299072266,25.031288146972656,25.210084915161133,580543.0
2012-10-03,25.120685577392578,25.388877868652344,25.031288146972656,25.299480438232422,349906.0
2012-10-04,,,,,
2012-10-07,25.031288146972656,25.210084915161133,24.852493286132812,25.120685577392578,570231.0
2012-10-08,25.210084915161133,25.210084915161133,24.76309585571289,25.031288146972656,632708.0
2012-10-09,25.031288146972656,25.120685577392578,24.852493286132812,25.031288146972656,382920.0
2012-10-10,24.852493286132812,25.210084915161133,24.76309585571289,25.031288146972656,678057.0
2012-10-11,,,,,
2012-10-14,24.137313842773438,24.31610870361328,23.869121551513672,23.958518981933594,336711.0
2012-10-15,24.047916412353516,24.405506134033203,23.958518981933594,24.405506134033203,543934.0
2012-10-16,24.405506134033203,24.584300994873047,24.137313842773438,24.31610870361328,603215.0
2012-10-17,24.494903564453125,25.120685577392578,24.494903564453125,25.031288146972656,819382.0
2012-10-18,,,,,
2012-10-21,25.031288146972656,25.031288146972656,24.67369842529297,24.852493286132812,472211.0
2012-10-22,24.76309585571289,24.852493286132812,24.494903564453125,24.584300994873047,218185.0
2012-10-23,24.584300994873047,24.852493286132812,24.494903564453125,24.584300994873047,235734.0
2012-10-24,24.494903564453125,25.031288146972656,24.405506134033203,24.941890716552734,721936.0
2012-10-25,,,,,
2012-10-28,24.941890716552734,24.941890716552734,24.941890716552734,24.941890716552734,0.0
2012-11-01,24.941890716552734,24.941890716552734,24.941890716552734,24.941890716552734,0.0
2012-11-04,24.852493286132812,24.941890716552734,24.67369842529297,24.76309585571289,303255.0
2012-11-05,24.67369842529297,24.941890716552734,24.67369842529297,24.852493286132812,317732.0
2012-11-06,24.941890716552734,25.210084915161133,24.941890716552734,25.210084915161133,931718.0
2012-11-07,25.299480438232422,25.388877868652344,25.031288146972656,25.031288146972656,541636.0
2012-11-08,,,,,
2012-11-11,24.852493286132812,24.852493286132812,24.494903564453125,24.584300994873047,571220.0
2012-11-12,24.405506134033203,24.584300994873047,24.137313842773438,24.405506134033203,574932.0
2012-11-13,24.31610870361328,24.405506134033203,24.137313842773438,24.31610870361328,416105.0
2012-11-14,24.405506134033203,24.494903564453125,24.137313842773438,24.31610870361328,474911.0
2012-11-15,,,,,
2012-11-18,24.047916412353516,24.137313842773438,23.869121551513672,23.958518981933594,233543.0
2012-11-19,23.958518981933594,24.047916412353516,23.064544677734375,23.422134399414062,513755.0
2012-11-20,23.511531829833984,23.600929260253906,23.153942108154297,23.24333953857422,299087.0
2012-11-21,23.33273696899414,23.33273696899414,22.88574981689453,22.975147247314453,483173.0
2012-11-22,,,,,
2012-11-25,22.88574981689453,22.88574981689453,21.81298065185547,22.081172943115234,592039.0
2012-11-26,21.902376174926758,22.528160095214844,21.187198638916016,22.438762664794922,521578.0
2012-11-27,22.349365234375,22.349365234375,21.81298065185547,21.991775512695312,259335.0
2012-11-28,21.902376174926758,22.438762664794922,21.81298065185547,22.259967803955078,404130.0
2012-11-29,,,,,
2012-12-02,22.259967803955078,22.259967803955078,22.259967803955078,22.259967803955078,0.0
2012-12-03,23.33273696899414,23.958518981933594,23.24333953857422,23.77972412109375,826947.0
2012-12-04,23.690326690673828,23.77972412109375,23.33273696899414,23.422134399414062,535714.0
2012-12-05,23.511531829833984,23.690326690673828,23.33273696899414,23.511531829833984,538120.0
2012-12-06,23.511531829833984,23.511531829833984,23.511531829833984,23.511531829833984,0.0
2012-12-09,23.511531829833984,23.511531829833984,23.511531829833984,23.511531829833984,0.0
2012-12-10,23.24333953857422,23.24333953857422,22.88574981689453,22.975147247314453,314655.0
2012-12-11,22.975147247314453,23.33273696899414,22.975147247314453,23.24333953857422,392774.0
2012-12-12,23.24333953857422,23.33273696899414,23.153942108154297,23.24333953857422,217683.0
2012-12-13,23.24333953857422,23.24333953857422,23.24333953857422,23.24333953857422,0.0
2012-12-16,23.24333953857422,23.24333953857422,23.24333953857422,23.24333953857422,0.0
2012-12-17,23.77972412109375,24.31610870361328,23.690326690673828,24.137313842773438,905813.0
2012-12-18,24.137313842773438,24.31610870361328,24.047916412353516,24.137313842773438,447786.0
2012-12-19,24.137313842773438,24.31610870361328,24.047916412353516,24.22671127319336,380798.0
2012-12-20,24.22671127319336,24.22671127319336,24.22671127319336,24.22671127319336,0.0
2012-12-23,24.22671127319336,24.22671127319336,24.22671127319336,24.22671127319336,0.0
2012-12-24,23.958518981933594,24.137313842773438,23.958518981933594,24.137313842773438,162161.0
2012-12-25,24.047916412353516,24.494903564453125,24.047916412353516,24.22671127319336,562241.0
2012-12-26,24.137313842773438,24.22671127319336,23.77972412109375,24.137313842773438,334476.0
2012-12-27,24.137313842773438,24.137313842773438,24.137313842773438,24.137313842773438,0.0
2012-12-30,24.137313842773438,24.137313842773438,24.137313842773438,24.137313842773438,0.0
2012-12-31,23.77972412109375,23.869121551513672,23.600929260253906,23.869121551513672,464267.0
2013-01-01,23.958518981933594,24.047916412353516,23.77972412109375,24.047916412353516,486602.0
2013-01-02,24.137313842773438,24.494903564453125,24.047916412353516,24.405506134033203,1398094.0
2013-01-03,24.405506134033203,24.405506134033203,24.405506134033203,24.405506134033203,0.0
2013-01-06,24.405506134033203,24.405506134033203,24.405506134033203,24.405506134033203,0.0
2013-01-07,24.941890716552734,25.478275299072266,24.941890716552734,25.478275299072266,1137591.0
2013-01-08,25.388877868652344,25.567672729492188,24.852493286132812,25.210084915161133,1045003.0
2013-01-09,25.299480438232422,25.388877868652344,25.120685577392578,25.299480438232422,1233485.0
2013-01-10,25.299480438232422,25.299480438232422,25.299480438232422,25.299480438232422,0.0
2013-01-13,25.299480438232422,25.299480438232422,25.299480438232422,25.299480438232422,0.0
2013-01-14,25.210084915161133,25.388877868652344,25.031288146972656,25.299480438232422,680288.0
2013-01-15,25.120685577392578,25.120685577392578,24.852493286132812,25.031288146972656,408034.0
2013-01-16,24.852493286132812,25.299480438232422,24.76309585571289,25.299480438232422,661458.0
2013-01-17,25.299480438232422,25.299480438232422,25.299480438232422,25.299480438232422,0.0
2013-01-20,25.299480438232422,25.299480438232422,25.299480438232422,25.299480438232422,0.0
2013-01-21,24.31610870361328,24.31610870361328,23.690326690673828,24.047916412353516,965217.0
2013-01-22,23.958518981933594,24.047916412353516,23.690326690673828,24.047916412353516,336913.0
2013-01-23,24.047916412353516,24.137313842773438,23.77972412109375,24.047916412353516,594976.0
2013-01-24,24.047916412353516,24.047916412353516,24.047916412353516,24.047916412353516,0.0
2013-01-27,24.047916412353516,24.047916412353516,24.047916412353516,24.047916412353516,0.0
2013-01-28,23.690326690673828,23.77972412109375,23.600929260253906,23.690326690673828,303188.0
2013-01-29,23.600929260253906,23.690326690673828,23.511531829833984,23.511531829833984,463818.0
2013-01-30,23.600929260253906,23.869121551513672,23.600929260253906,23.869121551513672,647639.0
2013-01-31,23.869121551513672,23.869121551513672,23.869121551513672,23.869121551513672,0.0
2013-02-03,23.869121551513672,23.869121551513672,23.869121551513672,23.869121551513672,0.0
2013-02-04,23.77972412109375,23.869121551513672,23.690326690673828,23.869121551513672,339086.0
2013-02-05,23.77972412109375,23.77972412109375,23.422134399414062,23.690326690673828,441673.0
2013-02-06,23.869121551513672,23.869121551513672,23.422134399414062,23.690326690673828,419962.0
2013-02-07,23.690326690673828,23.690326690673828,23.690326690673828,23.690326690673828,0.0
2013-02-10,23.690326690673828,23.690326690673828,23.690326690673828,23.690326690673828,0.0
2013-02-11,23.600929260253906,23.690326690673828,23.422134399414062,23.600929260253906,374621.0
2013-02-12,23.600929260253906,24.137313842773438,23.422134399414062,23.77972412109375,935918.0
2013-02-13,23.77972412109375,23.869121551513672,23.600929260253906,23.77972412109375,584514.0
2013-02-14,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
2013-02-17,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
2013-02-18,23.690326690673828,23.958518981933594,23.600929260253906,23.77972412109375,589421.0
2013-02-19,23.77972412109375,23.77972412109375,23.511531829833984,23.77972412109375,442771.0
2013-02-20,23.77972412109375,23.77972412109375,23.511531829833984,23.77972412109375,338924.0
2013-02-21,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
2013-02-24,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
2013-02-25,24.047916412353516,24.137313842773438,23.958518981933594,23.958518981933594,391491.0
2013-02-26,23.869121551513672,23.869121551513672,23.690326690673828,23.77972412109375,425017.0
2013-02-27,23.869121551513672,23.869121551513672,23.600929260253906,23.77972412109375,628498.0
2013-02-28,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
2013-03-03,23.77972412109375,23.77972412109375,23.77972412109375,23.77972412109375,0.0
2013-03-04,23.511531829833984,23.600929260253906,23.24333953857422,23.422134399414062,410024.0
2013-03-05,23.24333953857422,23.511531829833984,23.153942108154297,23.33273696899414,333067.0
2013-03-06,23.511531829833984,23.690326690673828,23.422134399414062,23.600929260253906,448872.0
2013-03-07,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
2013-03-10,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
2013-03-11,23.600929260253906,23.690326690673828,23.511531829833984,23.600929260253906,466367.0
2013-03-12,23.600929260253906,23.600929260253906,23.24333953857422,23.24333953857422,472184.0
2013-03-13,23.33273696899414,23.422134399414062,23.064544677734375,23.33273696899414,392568.0
2013-03-14,23.33273696899414,23.33273696899414,23.33273696899414,23.33273696899414,0.0
2013-03-17,23.24333953857422,23.77972412109375,23.24333953857422,23.690326690673828,1338019.0
2013-03-18,23.690326690673828,23.869121551513672,23.600929260253906,23.77972412109375,1521620.0
2013-03-19,23.690326690673828,24.494903564453125,23.600929260253906,24.405506134033203,1996613.0
2013-03-20,24.405506134033203,24.405506134033203,24.22671127319336,24.22671127319336,779514.0
2013-03-21,,,,,
2013-03-24,25.031288146972656,25.835866928100586,25.031288146972656,25.478275299072266,3574282.0
2013-03-25,25.388877868652344,26.46164894104004,25.210084915161133,25.925262451171875,3280022.0
2013-03-26,25.835866928100586,26.10405731201172,25.388877868652344,25.388877868652344,1169231.0
2013-03-27,25.388877868652344,25.388877868652344,24.67369842529297,24.76309585571289,2058273.0
2013-03-28,,,,,
2013-03-31,24.852493286132812,24.941890716552734,24.494903564453125,24.67369842529297,825103.0
2013-04-01,24.67369842529297,24.76309585571289,24.405506134033203,24.494903564453125,945247.0
2013-04-02,24.584300994873047,24.67369842529297,24.494903564453125,24.584300994873047,297964.0
2013-04-03,24.67369842529297,24.941890716552734,24.31610870361328,24.852493286132812,667804.0
2013-04-04,,,,,
2013-04-07,24.22671127319336,24.584300994873047,24.22671127319336,24.405506134033203,445241.0
2013-04-08,24.494903564453125,24.67369842529297,24.405506134033203,24.67369842529297,508749.0
2013-04-09,24.67369842529297,24.76309585571289,24.405506134033203,24.584300994873047,1105205.0
2013-04-10,24.584300994873047,24.76309585571289,24.584300994873047,24.584300994873047,384807.0
2013-04-11,,,,,
2013-04-14,24.67369842529297,24.76309585571289,24.494903564453125,24.67369842529297,798550.0
2013-04-15,24.31610870361328,24.67369842529297,24.047916412353516,24.22671127319336,1265576.0
2013-04-16,24.047916412353516,24.22671127319336,24.047916412353516,24.22671127319336,223891.0
2013-04-17,24.22671127319336,24.22671127319336,23.958518981933594,24.137313842773438,393090.0
2013-04-18,,,,,
2013-04-21,23.958518981933594,24.047916412353516,23.869121551513672,23.869121551513672,710475.0
2013-04-22,23.869121551513672,24.047916412353516,23.600929260253906,24.047916412353516,966415.0
2013-04-23,24.047916412353516,24.137313842773438,23.869121551513672,23.958518981933594,495900.0
2013-04-24,24.047916412353516,24.22671127319336,23.958518981933594,24.137313842773438,736971.0
2013-04-25,,,,,
2013-04-28,23.600929260253906,23.600929260253906,23.24333953857422,23.600929260253906,906896.0
2013-04-29,23.600929260253906,23.600929260253906,23.422134399414062,23.600929260253906,278742.0
2013-04-30,23.600929260253906,23.600929260253906,23.422134399414062,23.511531829833984,490147.0
2013-05-01,23.511531829833984,23.600929260253906,23.33273696899414,23.33273696899414,420055.0
2013-05-02,23.33273696899414,23.33273696899414,23.33273696899414,23.33273696899414,0.0
2013-05-05,23.422134399414062,23.422134399414062,23.24333953857422,23.24333953857422,702519.0
2013-05-06,23.33273696899414,23.33273696899414,23.24333953857422,23.24333953857422,225713.0
2013-05-07,23.24333953857422,23.33273696899414,23.153942108154297,23.24333953857422,142897.0
2013-05-08,23.24333953857422,23.422134399414062,23.24333953857422,23.24333953857422,316356.0
2013-05-09,,,,,
2013-05-12,23.24333953857422,23.33273696899414,23.24333953857422,23.33273696899414,419396.0
2013-05-13,23.24333953857422,23.24333953857422,22.975147247314453,23.153942108154297,437702.0
2013-05-14,23.064544677734375,23.600929260253906,22.975147247314453,23.422134399414062,1791909.0
2013-05-15,23.33273696899414,23.422134399414062,22.975147247314453,23.33273696899414,1174445.0
2013-05-16,,,,,
2013-05-19,23.511531829833984,24.22671127319336,23.511531829833984,24.047916412353516,1730130.0
2013-05-20,24.047916412353516,24.22671127319336,23.869121551513672,23.958518981933594,1377425.0
2013-05-21,23.958518981933594,24.31610870361328,23.869121551513672,24.047916412353516,1043662.0
2013-05-22,23.958518981933594,24.047916412353516,23.869121551513672,23.958518981933594,559492.0
2013-05-23,,,,,
2013-05-26,23.77972412109375,23.77972412109375,23.600929260253906,23.600929260253906,561584.0
2013-05-27,23.690326690673828,23.77972412109375,23.511531829833984,23.600929260253906,476651.0
2013-05-28,23.600929260253906,23.690326690673828,23.511531829833984,23.690326690673828,390436.0
2013-05-29,23.690326690673828,23.77972412109375,23.511531829833984,23.600929260253906,330671.0
2013-05-30,,,,,
2013-06-02,23.422134399414062,23.690326690673828,23.422134399414062,23.600929260253906,345222.0
2013-06-03,23.511531829833984,23.958518981933594,23.511531829833984,23.77972412109375,847157.0
2013-06-04,23.77972412109375,24.047916412353516,23.600929260253906,23.600929260253906,1398142.0
2013-06-05,23.600929260253906,23.77972412109375,23.511531829833984,23.600929260253906,505277.0
2013-06-06,,,,,
2013-06-09,23.690326690673828,23.690326690673828,23.511531829833984,23.690326690673828,332239.0
2013-06-10,23.690326690673828,23.690326690673828,23.422134399414062,23.511531829833984,871136.0
2013-06-11,23.511531829833984,23.600929260253906,23.422134399414062,23.511531829833984,481940.0
2013-06-12,23.511531829833984,23.690326690673828,23.511531829833984,23.511531829833984,522111.0
2013-06-13,,,,,
2013-06-16,21.81298065185547,22.170570373535156,21.45539093017578,21.902376174926758,1098695.0
2013-06-17,22.170570373535156,22.528160095214844,22.170570373535156,22.349365234375,971754.0
2013-06-18,22.438762664794922,22.617557525634766,22.349365234375,22.438762664794922,543636.0
2013-06-19,22.528160095214844,22.617557525634766,22.349365234375,22.528160095214844,550499.0
2013-06-20,,,,,
2013-06-23,22.438762664794922,22.617557525634766,22.438762664794922,22.528160095214844,550575.0
2013-06-24,22.528160095214844,22.528160095214844,22.259967803955078,22.259967803955078,499277.0
2013-06-25,22.349365234375,22.438762664794922,22.259967803955078,22.438762664794922,435417.0
2013-06-26,22.349365234375,22.528160095214844,22.259967803955078,22.259967803955078,389834.0
2013-06-27,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,0.0
2013-06-30,22.170570373535156,22.259967803955078,22.081172943115234,22.170570373535156,142042.0
2013-07-01,22.349365234375,22.528160095214844,22.170570373535156,22.438762664794922,533431.0
2013-07-02,22.438762664794922,22.617557525634766,22.349365234375,22.438762664794922,601723.0
2013-07-03,22.438762664794922,22.438762664794922,22.349365234375,22.349365234375,275426.0
2013-07-04,22.349365234375,22.349365234375,22.349365234375,22.349365234375,0.0
2013-07-07,22.617557525634766,22.88574981689453,22.528160095214844,22.88574981689453,887666.0
2013-07-08,22.79635238647461,22.975147247314453,22.617557525634766,22.617557525634766,528528.0
2013-07-09,22.617557525634766,22.617557525634766,22.349365234375,22.528160095214844,826269.0
2013-07-10,22.438762664794922,22.438762664794922,22.349365234375,22.438762664794922,298702.0
2013-07-11,,,,,
2013-07-14,22.438762664794922,22.528160095214844,22.349365234375,22.528160095214844,377435.0
2013-07-15,22.349365234375,22.349365234375,22.170570373535156,22.259967803955078,788427.0
2013-07-16,22.349365234375,22.349365234375,22.170570373535156,22.259967803955078,315438.0
2013-07-17,22.259967803955078,22.259967803955078,21.991775512695312,22.259967803955078,459543.0
2013-07-18,,,,,
2013-07-21,22.081172943115234,22.259967803955078,21.902376174926758,22.170570373535156,304026.0
2013-07-22,22.259967803955078,22.349365234375,22.170570373535156,22.259967803955078,517164.0
2013-07-23,22.259967803955078,22.349365234375,22.170570373535156,22.259967803955078,333187.0
2013-07-24,22.349365234375,22.438762664794922,22.259967803955078,22.438762664794922,519512.0
2013-07-25,22.438762664794922,22.438762664794922,22.438762664794922,22.438762664794922,0.0
2013-07-28,22.438762664794922,22.706954956054688,22.438762664794922,22.528160095214844,597669.0
2013-07-29,22.438762664794922,22.528160095214844,22.349365234375,22.528160095214844,224293.0
2013-07-30,22.528160095214844,22.617557525634766,22.438762664794922,22.528160095214844,304319.0
2013-07-31,22.617557525634766,22.79635238647461,22.438762664794922,22.617557525634766,794058.0
2013-08-01,22.617557525634766,22.617557525634766,22.438762664794922,22.438762664794922,303994.0
2013-08-04,22.528160095214844,22.617557525634766,22.438762664794922,22.617557525634766,271151.0
2013-08-05,22.528160095214844,23.153942108154297,22.438762664794922,22.975147247314453,1648321.0
2013-08-11,22.975147247314453,22.975147247314453,22.975147247314453,22.975147247314453,0.0
2013-08-13,23.064544677734375,23.24333953857422,22.975147247314453,23.064544677734375,1044637.0
2013-08-14,23.064544677734375,23.153942108154297,22.79635238647461,23.153942108154297,875848.0
2013-08-15,23.064544677734375,23.33273696899414,22.975147247314453,23.153942108154297,858403.0
2013-08-18,,,,,
2013-08-19,23.24333953857422,23.422134399414062,23.064544677734375,23.24333953857422,779211.0
2013-08-20,23.24333953857422,23.33273696899414,23.064544677734375,23.24333953857422,686290.0
2013-08-21,23.24333953857422,23.511531829833984,23.24333953857422,23.33273696899414,1104578.0
2013-08-22,23.33273696899414,23.422134399414062,23.24333953857422,23.24333953857422,696056.0
2013-08-25,23.24333953857422,23.33273696899414,23.153942108154297,23.153942108154297,561470.0
2013-08-26,23.153942108154297,23.153942108154297,22.88574981689453,22.975147247314453,503821.0
2013-08-27,22.88574981689453,22.88574981689453,21.634185791015625,21.991775512695312,958024.0
2013-08-28,21.634185791015625,22.349365234375,21.544788360595703,21.902376174926758,534893.0
2013-08-29,22.081172943115234,22.259967803955078,21.723583221435547,21.81298065185547,536999.0
2013-09-01,22.081172943115234,22.349365234375,22.081172943115234,22.349365234375,886497.0
2013-09-02,22.438762664794922,22.528160095214844,22.081172943115234,22.259967803955078,482462.0
2013-09-03,22.259967803955078,22.349365234375,21.45539093017578,21.902376174926758,521633.0
2013-09-04,21.81298065185547,21.81298065185547,21.45539093017578,21.634185791015625,292803.0
2013-09-05,21.544788360595703,21.723583221435547,21.36599349975586,21.45539093017578,288687.0
2013-09-08,21.723583221435547,21.81298065185547,21.45539093017578,21.45539093017578,213495.0
2013-09-09,21.45539093017578,21.723583221435547,21.45539093017578,21.544788360595703,248627.0
2013-09-10,21.991775512695312,22.259967803955078,21.991775512695312,22.170570373535156,924496.0
2013-09-11,22.170570373535156,22.259967803955078,22.081172943115234,22.259967803955078,507836.0
2013-09-12,22.170570373535156,22.349365234375,22.170570373535156,22.259967803955078,353087.0
2013-09-15,22.528160095214844,23.153942108154297,22.438762664794922,23.064544677734375,1684418.0
2013-09-16,22.88574981689453,23.24333953857422,22.79635238647461,23.064544677734375,1236328.0
2013-09-17,22.975147247314453,23.153942108154297,22.88574981689453,22.975147247314453,875170.0
2013-09-18,23.064544677734375,23.24333953857422,22.88574981689453,22.975147247314453,542335.0
2013-09-19,23.153942108154297,23.869121551513672,23.153942108154297,23.600929260253906,2616973.0
2013-09-24,23.77972412109375,23.869121551513672,23.422134399414062,23.422134399414062,1785928.0
2013-09-25,23.422134399414062,23.422134399414062,23.422134399414062,23.422134399414062,0.0
2013-09-26,23.690326690673828,24.405506134033203,23.690326690673828,24.047916412353516,3090125.0
2013-09-29,23.958518981933594,24.047916412353516,23.33273696899414,23.422134399414062,1904596.0
2013-09-30,23.422134399414062,23.511531829833984,23.153942108154297,23.153942108154297,1453334.0
2013-10-01,23.24333953857422,23.33273696899414,23.064544677734375,23.33273696899414,1043168.0
2013-10-02,23.33273696899414,23.600929260253906,23.24333953857422,23.422134399414062,1056972.0
2013-10-03,23.422134399414062,23.511531829833984,23.24333953857422,23.33273696899414,581020.0
2013-10-06,23.422134399414062,23.511531829833984,22.706954956054688,23.24333953857422,1319772.0
2013-10-07,23.153942108154297,23.153942108154297,22.975147247314453,23.064544677734375,398186.0
2013-10-08,23.064544677734375,23.064544677734375,22.88574981689453,22.975147247314453,524398.0
2013-10-09,22.88574981689453,23.064544677734375,22.79635238647461,23.064544677734375,275577.0
2013-10-10,22.975147247314453,23.24333953857422,22.975147247314453,23.153942108154297,690400.0
2013-10-13,23.153942108154297,23.153942108154297,23.153942108154297,23.153942108154297,0.0
2013-10-20,23.511531829833984,24.22671127319336,23.511531829833984,24.137313842773438,2580639.0
2013-10-21,24.047916412353516,24.22671127319336,23.869121551513672,24.22671127319336,1080087.0
2013-10-22,24.137313842773438,24.22671127319336,23.511531829833984,23.690326690673828,1751898.0
2013-10-23,23.690326690673828,23.690326690673828,23.511531829833984,23.690326690673828,568360.0
2013-10-24,23.690326690673828,23.690326690673828,23.511531829833984,23.600929260253906,457369.0
2013-10-27,23.511531829833984,23.600929260253906,23.422134399414062,23.511531829833984,538945.0
2013-10-28,23.422134399414062,23.511531829833984,23.33273696899414,23.33273696899414,261682.0
2013-10-29,23.33273696899414,23.33273696899414,23.24333953857422,23.33273696899414,313114.0
2013-10-30,23.422134399414062,23.600929260253906,23.24333953857422,23.600929260253906,375464.0
2013-10-31,23.511531829833984,23.690326690673828,23.422134399414062,23.690326690673828,676523.0
2013-11-03,23.690326690673828,23.77972412109375,23.511531829833984,23.511531829833984,474555.0
2013-11-04,23.600929260253906,23.600929260253906,23.511531829833984,23.600929260253906,391948.0
2013-11-05,23.600929260253906,23.77972412109375,23.511531829833984,23.77972412109375,693176.0
2013-11-06,23.690326690673828,23.77972412109375,23.600929260253906,23.690326690673828,619074.0
2013-11-07,23.600929260253906,23.77972412109375,23.600929260253906,23.77972412109375,780870.0
2013-11-10,23.869121551513672,24.047916412353516,23.690326690673828,24.047916412353516,1042494.0
2013-11-11,23.958518981933594,24.405506134033203,23.958518981933594,24.405506134033203,1978678.0
2013-11-12,24.405506134033203,24.67369842529297,24.31610870361328,24.405506134033203,2207652.0
2013-11-13,24.405506134033203,24.494903564453125,24.137313842773438,24.22671127319336,871166.0
2013-11-14,24.137313842773438,24.405506134033203,24.137313842773438,24.31610870361328,798190.0
2013-11-17,24.31610870361328,24.584300994873047,24.31610870361328,24.31610870361328,1239233.0
2013-11-18,24.405506134033203,24.494903564453125,24.31610870361328,24.405506134033203,717847.0
2013-11-19,24.405506134033203,24.76309585571289,24.31610870361328,24.67369842529297,2325969.0
2013-11-20,24.76309585571289,24.76309585571289,24.494903564453125,24.494903564453125,713287.0
2013-11-21,24.76309585571289,24.941890716552734,24.584300994873047,24.76309585571289,1565773.0
2013-11-24,24.852493286132812,24.852493286132812,24.67369842529297,24.76309585571289,907417.0
2013-11-25,24.76309585571289,24.76309585571289,24.405506134033203,24.584300994873047,946116.0
2013-11-26,24.494903564453125,24.584300994873047,24.405506134033203,24.494903564453125,475072.0
2013-11-27,24.494903564453125,25.478275299072266,24.405506134033203,25.120685577392578,4103413.0
2013-11-28,25.210084915161133,25.74646759033203,25.120685577392578,25.210084915161133,2892969.0
2013-12-01,25.388877868652344,26.10405731201172,25.210084915161133,26.10405731201172,3277388.0
2013-12-02,26.193456649780273,26.551044464111328,25.925262451171875,26.372251510620117,3247444.0
2013-12-03,26.372251510620117,26.372251510620117,25.120685577392578,25.567672729492188,1738797.0
2013-12-04,25.478275299072266,26.01466178894043,25.388877868652344,25.925262451171875,3258008.0
2013-12-05,25.925262451171875,26.819238662719727,25.835866928100586,26.729839324951172,3543916.0
2013-12-08,26.908634185791016,27.08742904663086,26.819238662719727,26.99803352355957,2193931.0
2013-12-09,26.99803352355957,27.08742904663086,26.551044464111328,26.640443801879883,1347074.0
2013-12-10,26.640443801879883,26.908634185791016,26.551044464111328,26.640443801879883,1639016.0
2013-12-11,26.551044464111328,26.908634185791016,26.46164894104004,26.819238662719727,1107546.0
2013-12-12,26.819238662719727,26.819238662719727,26.46164894104004,26.729839324951172,975743.0
2013-12-15,26.729839324951172,26.908634185791016,26.640443801879883,26.729839324951172,1395969.0
2013-12-16,26.640443801879883,27.266225814819336,26.372251510620117,27.08742904663086,3096778.0
2013-12-17,27.176828384399414,27.266225814819336,26.819238662719727,27.08742904663086,1496051.0
2013-12-18,27.08742904663086,27.176828384399414,26.729839324951172,26.819238662719727,1053079.0
2013-12-19,26.99803352355957,27.355623245239258,26.819238662719727,27.266225814819336,2230036.0
2013-12-22,27.266225814819336,27.623815536499023,27.176828384399414,27.44502067565918,1702785.0
2013-12-23,27.44502067565918,27.44502067565918,27.176828384399414,27.355623245239258,1071062.0
2013-12-24,27.355623245239258,27.5344181060791,26.99803352355957,27.08742904663086,1211022.0
2013-12-25,27.176828384399414,27.355623245239258,27.08742904663086,27.08742904663086,648345.0
2013-12-26,27.176828384399414,27.176828384399414,26.99803352355957,27.08742904663086,567291.0
2013-12-29,27.08742904663086,27.176828384399414,26.819238662719727,27.08742904663086,695900.0
2013-12-30,27.08742904663086,27.44502067565918,26.99803352355957,27.176828384399414,1204223.0
2013-12-31,27.176828384399414,27.44502067565918,27.176828384399414,27.266225814819336,1407485.0
2014-01-01,27.44502067565918,28.070802688598633,27.355623245239258,27.802610397338867,2049256.0
2014-01-02,27.89200782775879,28.42839241027832,27.713211059570312,28.3389949798584,2058770.0
2014-01-05,28.3389949798584,28.42839241027832,27.89200782775879,28.160200119018555,1676578.0
2014-01-06,27.98140525817871,27.98140525817871,27.44502067565918,27.5344181060791,1630471.0
2014-01-07,27.5344181060791,27.89200782775879,27.08742904663086,27.5344181060791,2259501.0
2014-01-08,27.5344181060791,27.98140525817871,27.5344181060791,27.802610397338867,1780317.0
2014-01-09,27.713211059570312,28.249597549438477,27.623815536499023,28.070802688598633,1859349.0
2014-01-12,28.160200119018555,28.249597549438477,27.713211059570312,27.98140525817871,1720042.0
2014-01-13,27.98140525817871,28.249597549438477,27.713211059570312,27.802610397338867,1870772.0
2014-01-14,27.802610397338867,27.802610397338867,27.802610397338867,27.802610397338867,0.0
2014-01-15,27.713211059570312,27.802610397338867,27.623815536499023,27.802610397338867,692832.0
2014-01-16,27.713211059570312,27.713211059570312,27.266225814819336,27.355623245239258,962255.0
2014-01-19,27.176828384399414,27.176828384399414,26.551044464111328,27.08742904663086,1214489.0
2014-01-20,27.266225814819336,27.89200782775879,27.08742904663086,27.176828384399414,2483827.0
2014-01-21,27.08742904663086,27.176828384399414,26.640443801879883,26.908634185791016,1736252.0
2014-01-22,26.908634185791016,27.44502067565918,26.819238662719727,27.176828384399414,1955935.0
2014-01-23,27.176828384399414,27.44502067565918,27.08742904663086,27.266225814819336,1016390.0
2014-01-26,26.819238662719727,26.99803352355957,26.640443801879883,26.908634185791016,1003921.0
2014-01-27,26.908634185791016,26.99803352355957,26.640443801879883,26.640443801879883,906359.0
2014-01-28,26.640443801879883,26.908634185791016,26.640443801879883,26.908634185791016,940177.0
2014-01-29,26.908634185791016,27.08742904663086,26.819238662719727,26.819238662719727,743923.0
2014-01-30,26.729839324951172,26.908634185791016,26.640443801879883,26.729839324951172,578586.0
2014-02-02,26.729839324951172,26.908634185791016,26.640443801879883,26.729839324951172,583465.0
2014-02-03,26.640443801879883,26.819238662719727,26.640443801879883,26.729839324951172,388594.0
2014-02-04,26.551044464111328,26.729839324951172,26.46164894104004,26.640443801879883,527939.0
2014-02-05,26.729839324951172,26.819238662719727,26.640443801879883,26.729839324951172,467857.0
2014-02-06,26.729839324951172,26.729839324951172,26.551044464111328,26.640443801879883,568877.0
2014-02-09,26.729839324951172,26.908634185791016,26.729839324951172,26.908634185791016,855769.0
2014-02-10,26.729839324951172,27.266225814819336,26.729839324951172,27.176828384399414,1207915.0
2014-02-11,27.266225814819336,27.98140525817871,27.266225814819336,27.5344181060791,2347575.0
2014-02-12,27.623815536499023,27.98140525817871,27.44502067565918,27.44502067565918,1624675.0
2014-02-13,27.5344181060791,27.623815536499023,27.355623245239258,27.5344181060791,989883.0
2014-02-16,27.5344181060791,27.623815536499023,27.355623245239258,27.5344181060791,920622.0
2014-02-17,27.802610397338867,28.160200119018555,27.44502067565918,27.713211059570312,2391272.0
2014-02-18,27.713211059570312,27.713211059570312,27.5344181060791,27.5344181060791,927680.0
2014-02-19,27.623815536499023,27.713211059570312,27.44502067565918,27.623815536499023,517439.0
2014-02-20,27.5344181060791,28.42839241027832,27.44502067565918,28.249597549438477,2536016.0
2014-02-23,28.3389949798584,28.87537956237793,28.249597549438477,28.517789840698242,1475513.0
2014-02-24,28.607187271118164,29.76935386657715,28.517789840698242,29.32236671447754,3250394.0
2014-02-25,29.590559005737305,29.590559005737305,29.054174423217773,29.32236671447754,784677.0
2014-02-26,29.32236671447754,29.32236671447754,29.054174423217773,29.232969284057617,664121.0
2014-02-27,29.143571853637695,29.232969284057617,28.96477699279785,29.054174423217773,827178.0
2014-03-02,29.054174423217773,29.143571853637695,28.607187271118164,28.87537956237793,1006261.0
2014-03-03,28.696584701538086,28.785982131958008,28.070802688598633,28.517789840698242,1263514.0
2014-03-04,28.607187271118164,28.96477699279785,28.607187271118164,28.96477699279785,801282.0
2014-03-05,28.96477699279785,29.143571853637695,28.607187271118164,28.785982131958008,888941.0
2014-03-06,28.785982131958008,29.054174423217773,28.785982131958008,28.785982131958008,1072171.0
2014-03-09,28.87537956237793,29.054174423217773,28.785982131958008,28.87537956237793,846193.0
2014-03-10,28.96477699279785,29.054174423217773,28.607187271118164,28.87537956237793,995627.0
2014-03-11,28.785982131958008,29.054174423217773,28.785982131958008,28.785982131958008,995847.0
2014-03-12,28.785982131958008,28.785982131958008,28.42839241027832,28.607187271118164,1091935.0
2014-03-13,28.607187271118164,28.607187271118164,28.607187271118164,28.607187271118164,0.0
2014-03-16,28.42839241027832,28.607187271118164,28.42839241027832,28.517789840698242,663585.0
2014-03-17,28.607187271118164,28.607187271118164,28.42839241027832,28.607187271118164,551546.0
2014-03-18,28.87537956237793,28.96477699279785,28.696584701538086,28.785982131958008,1681034.0
2014-03-19,28.87537956237793,28.87537956237793,28.517789840698242,28.607187271118164,754377.0
2014-03-20,28.607187271118164,28.785982131958008,28.607187271118164,28.696584701538086,448653.0
2014-03-23,28.696584701538086,29.143571853637695,28.696584701538086,29.143571853637695,808540.0
2014-03-24,29.143571853637695,29.41176414489746,28.96477699279785,29.232969284057617,1408842.0
2014-03-25,29.41176414489746,29.501161575317383,29.232969284057617,29.32236671447754,1025852.0
2014-03-26,29.32236671447754,29.41176414489746,29.054174423217773,29.232969284057617,1142743.0
2014-03-27,29.232969284057617,29.32236671447754,28.87537956237793,28.96477699279785,1217282.0
2014-03-30,29.232969284057617,29.32236671447754,28.96477699279785,29.054174423217773,635463.0
2014-03-31,29.054174423217773,29.41176414489746,28.96477699279785,29.32236671447754,880752.0
2014-04-01,29.32236671447754,30.573930740356445,29.32236671447754,30.037546157836914,2982607.0
2014-04-02,30.126943588256836,31.557302474975586,30.126943588256836,31.378507614135742,3080291.0
2014-04-03,31.28911018371582,33.16645812988281,31.1997127532959,32.361881256103516,6731819.0
2014-04-06,32.45127868652344,32.63007354736328,31.557302474975586,31.73609733581543,1237308.0
2014-04-07,31.73609733581543,31.73609733581543,31.110315322875977,31.28911018371582,1188520.0
2014-04-08,31.1997127532959,31.557302474975586,31.110315322875977,31.378507614135742,1066916.0
2014-04-09,31.467906951904297,31.557302474975586,30.126943588256836,30.75272560119629,1251843.0
2014-04-10,31.020919799804688,31.110315322875977,30.573930740356445,31.110315322875977,852293.0
2014-04-13,30.663328170776367,30.75272560119629,29.501161575317383,29.501161575317383,2912311.0
2014-04-14,29.501161575317383,29.948148727416992,29.143571853637695,29.948148727416992,1908406.0
2014-04-15,29.948148727416992,30.30573844909668,29.948148727416992,30.037546157836914,1136711.0
2014-04-16,30.216341018676758,30.3951358795166,29.85875129699707,30.037546157836914,1748631.0
2014-04-17,30.216341018676758,30.30573844909668,29.85875129699707,29.948148727416992,1799486.0
2014-04-20,30.126943588256836,30.3951358795166,30.037546157836914,30.216341018676758,1261198.0
2014-04-21,30.484533309936523,31.110315322875977,30.484533309936523,30.931520462036133,2299766.0
2014-04-22,30.931520462036133,31.110315322875977,30.931520462036133,31.020919799804688,884489.0
2014-04-23,31.1997127532959,31.28911018371582,30.484533309936523,30.663328170776367,1493586.0
2014-04-24,30.663328170776367,30.663328170776367,30.30573844909668,30.573930740356445,1136924.0
2014-04-27,30.663328170776367,30.663328170776367,30.484533309936523,30.663328170776367,1281137.0
2014-04-28,30.484533309936523,30.573930740356445,30.30573844909668,30.3951358795166,976790.0
2014-04-29,30.30573844909668,30.30573844909668,30.037546157836914,30.126943588256836,1137478.0
2014-04-30,30.216341018676758,30.484533309936523,30.216341018676758,30.216341018676758,750490.0
2014-05-01,30.3951358795166,30.842124938964844,30.30573844909668,30.663328170776367,2221547.0
2014-05-04,30.842124938964844,30.842124938964844,30.573930740356445,30.75272560119629,1929570.0
2014-05-05,30.663328170776367,30.75272560119629,30.484533309936523,30.75272560119629,1395456.0
2014-05-06,30.663328170776367,30.75272560119629,30.573930740356445,30.663328170776367,850507.0
2014-05-07,30.573930740356445,30.75272560119629,30.573930740356445,30.75272560119629,901547.0
2014-05-08,29.948148727416992,30.037546157836914,29.76935386657715,29.85875129699707,1373525.0
2014-05-11,29.948148727416992,29.948148727416992,29.590559005737305,29.679956436157227,697952.0
2014-05-12,29.590559005737305,29.85875129699707,29.590559005737305,29.679956436157227,1194023.0
2014-05-13,29.76935386657715,29.85875129699707,29.679956436157227,29.76935386657715,681305.0
2014-05-14,29.76935386657715,30.216341018676758,29.76935386657715,30.126943588256836,2687603.0
2014-05-15,30.126943588256836,30.30573844909668,30.037546157836914,30.30573844909668,1535294.0
2014-05-18,30.216341018676758,30.663328170776367,30.216341018676758,30.30573844909668,2194703.0
2014-05-19,30.3951358795166,30.3951358795166,29.679956436157227,29.948148727416992,2030433.0
2014-05-20,30.037546157836914,30.126943588256836,29.76935386657715,29.948148727416992,984691.0
2014-05-21,30.037546157836914,30.216341018676758,29.85875129699707,30.216341018676758,1231756.0
2014-05-22,30.30573844909668,30.484533309936523,30.126943588256836,30.30573844909668,1811974.0
2014-05-25,30.30573844909668,32.272483825683594,30.216341018676758,32.00429153442383,7122701.0
2014-05-26,32.361881256103516,32.7194709777832,32.09368896484375,32.272483825683594,3814213.0
2014-05-27,32.272483825683594,32.361881256103516,31.914892196655273,32.09368896484375,2176160.0
2014-05-28,32.00429153442383,32.00429153442383,31.64670181274414,31.64670181274414,1415056.0
2014-05-29,31.825496673583984,32.361881256103516,31.64670181274414,31.914892196655273,3751038.0
2014-06-01,32.09368896484375,32.63007354736328,32.00429153442383,32.54067611694336,3822258.0
2014-06-02,32.54067611694336,32.7194709777832,32.361881256103516,32.54067611694336,3242769.0
2014-06-03,32.63007354736328,32.808868408203125,32.272483825683594,32.45127868652344,3081465.0
2014-06-04,32.45127868652344,32.63007354736328,32.272483825683594,32.45127868652344,1455233.0
2014-06-05,32.45127868652344,32.54067611694336,32.09368896484375,32.18308639526367,1338631.0
2014-06-08,32.272483825683594,32.45127868652344,30.663328170776367,32.00429153442383,1486875.0
2014-06-09,32.00429153442383,32.272483825683594,31.825496673583984,32.18308639526367,988194.0
2014-06-10,32.272483825683594,32.272483825683594,31.73609733581543,31.914892196655273,941866.0
2014-06-11,32.00429153442383,32.09368896484375,31.73609733581543,31.914892196655273,877539.0
2014-06-12,31.73609733581543,31.914892196655273,31.557302474975586,31.64670181274414,482303.0
2014-06-15,31.467906951904297,31.467906951904297,30.663328170776367,30.842124938964844,857956.0
2014-06-16,30.931520462036133,30.931520462036133,28.607187271118164,28.696584701538086,2125299.0
2014-06-17,28.607187271118164,29.501161575317383,28.3389949798584,29.232969284057617,1560052.0
2014-06-18,29.32236671447754,29.76935386657715,29.32236671447754,29.32236671447754,588033.0
2014-06-19,29.41176414489746,29.501161575317383,28.696584701538086,28.87537956237793,1165902.0
2014-06-22,28.96477699279785,29.054174423217773,28.607187271118164,28.607187271118164,952882.0
2014-06-23,28.607187271118164,28.696584701538086,28.249597549438477,28.3389949798584,705068.0
2014-06-24,28.3389949798584,28.42839241027832,27.713211059570312,28.3389949798584,685977.0
2014-06-25,28.42839241027832,29.054174423217773,28.3389949798584,28.96477699279785,817988.0
2014-06-26,28.96477699279785,29.143571853637695,28.696584701538086,28.87537956237793,441639.0
2014-06-29,28.785982131958008,28.87537956237793,28.517789840698242,28.785982131958008,207608.0
2014-06-30,28.696584701538086,28.87537956237793,28.607187271118164,28.785982131958008,341334.0
2014-07-01,28.87537956237793,29.41176414489746,28.785982131958008,29.32236671447754,501356.0
2014-07-02,29.41176414489746,29.679956436157227,29.41176414489746,29.590559005737305,573021.0
2014-07-03,29.679956436157227,29.76935386657715,29.41176414489746,29.41176414489746,1058883.0
2014-07-06,29.501161575317383,29.590559005737305,28.87537956237793,29.054174423217773,1787635.0
2014-07-07,29.143571853637695,29.143571853637695,28.87537956237793,29.054174423217773,827755.0
2014-07-08,29.054174423217773,29.679956436157227,28.87537956237793,29.501161575317383,1743580.0
2014-07-09,29.501161575317383,29.590559005737305,29.32236671447754,29.32236671447754,571190.0
2014-07-10,29.41176414489746,29.501161575317383,29.232969284057617,29.32236671447754,498474.0
2014-07-13,28.607187271118164,29.143571853637695,28.607187271118164,29.054174423217773,1195990.0
2014-07-14,28.96477699279785,29.143571853637695,28.87537956237793,29.054174423217773,395595.0
2014-07-15,29.054174423217773,29.143571853637695,28.96477699279785,29.054174423217773,321599.0
2014-07-16,28.96477699279785,29.143571853637695,28.96477699279785,29.143571853637695,272351.0
2014-07-17,29.143571853637695,29.501161575317383,28.87537956237793,28.87537956237793,1238797.0
2014-07-20,28.87537956237793,28.87537956237793,28.607187271118164,28.785982131958008,822687.0
2014-07-21,28.696584701538086,29.054174423217773,28.696584701538086,28.96477699279785,663088.0
2014-07-22,29.232969284057617,29.679956436157227,29.143571853637695,29.501161575317383,3011114.0
2014-07-23,29.501161575317383,29.590559005737305,29.32236671447754,29.41176414489746,1723410.0
2014-07-24,29.501161575317383,29.76935386657715,29.41176414489746,29.76935386657715,1871813.0
2014-08-03,29.948148727416992,30.484533309936523,29.679956436157227,30.30573844909668,2385651.0
2014-08-04,30.3951358795166,30.573930740356445,30.126943588256836,30.3951358795166,1954923.0
2014-08-05,30.484533309936523,30.663328170776367,30.216341018676758,30.3951358795166,1888955.0
2014-08-06,30.30573844909668,30.484533309936523,30.126943588256836,30.216341018676758,1151759.0
2014-08-07,30.216341018676758,30.3951358795166,30.126943588256836,30.30573844909668,1183559.0
2014-08-10,30.216341018676758,30.573930740356445,30.126943588256836,30.126943588256836,2003466.0
2014-08-11,30.216341018676758,30.3951358795166,30.037546157836914,30.216341018676758,2153567.0
2014-08-12,30.216341018676758,30.30573844909668,30.037546157836914,30.216341018676758,1028118.0
2014-08-13,30.126943588256836,30.216341018676758,29.679956436157227,29.85875129699707,2174346.0
2014-08-14,29.85875129699707,29.948148727416992,29.679956436157227,29.76935386657715,1285579.0
2014-08-17,29.679956436157227,29.948148727416992,29.679956436157227,29.85875129699707,895954.0
2014-08-18,29.948148727416992,29.948148727416992,29.76935386657715,29.85875129699707,1167915.0
2014-08-19,29.76935386657715,29.948148727416992,29.679956436157227,29.85875129699707,1589385.0
2014-08-20,29.948148727416992,30.126943588256836,29.85875129699707,29.948148727416992,1805888.0
2014-08-21,30.037546157836914,30.037546157836914,29.76935386657715,29.948148727416992,1009351.0
2014-08-24,29.948148727416992,30.573930740356445,29.85875129699707,30.3951358795166,3628147.0
2014-08-25,30.573930740356445,30.842124938964844,29.948148727416992,30.126943588256836,5692659.0
2014-08-26,30.216341018676758,30.75272560119629,30.037546157836914,30.573930740356445,5741564.0
2014-08-27,30.75272560119629,31.378507614135742,30.663328170776367,31.1997127532959,4598506.0
2014-08-28,31.1997127532959,31.467906951904297,30.931520462036133,31.28911018371582,3043991.0
2014-08-31,31.378507614135742,31.914892196655273,31.28911018371582,31.825496673583984,3233569.0
2014-09-01,31.914892196655273,32.09368896484375,31.64670181274414,31.914892196655273,2363378.0
2014-09-02,32.00429153442383,32.00429153442383,31.378507614135742,31.557302474975586,1803297.0
2014-09-03,31.64670181274414,31.914892196655273,31.467906951904297,31.64670181274414,1199345.0
2014-09-04,31.73609733581543,31.73609733581543,31.467906951904297,31.64670181274414,1665608.0
2014-09-07,31.64670181274414,32.272483825683594,31.64670181274414,32.18308639526367,3027646.0
2014-09-08,32.272483825683594,32.361881256103516,32.09368896484375,32.09368896484375,2026686.0
2014-09-09,32.18308639526367,32.63007354736328,32.09368896484375,32.45127868652344,3221391.0
2014-09-10,32.45127868652344,33.07706069946289,32.272483825683594,32.7194709777832,4791978.0
2014-09-11,32.808868408203125,33.5240478515625,32.45127868652344,32.89826583862305,3896931.0
2014-09-14,32.54067611694336,32.89826583862305,31.914892196655273,32.272483825683594,2189432.0
2014-09-15,32.18308639526367,32.361881256103516,31.557302474975586,31.825496673583984,1723423.0
2014-09-16,31.914892196655273,32.808868408203125,31.914892196655273,32.63007354736328,3279509.0
2014-09-17,32.7194709777832,32.89826583862305,32.361881256103516,32.54067611694336,1662925.0
2014-09-18,32.54067611694336,32.63007354736328,32.361881256103516,32.361881256103516,1466869.0
2014-09-21,32.45127868652344,32.54067611694336,31.73609733581543,32.00429153442383,1311850.0
2014-09-22,31.64670181274414,31.825496673583984,31.28911018371582,31.64670181274414,1148368.0
2014-09-24,31.467906951904297,31.64670181274414,30.216341018676758,30.484533309936523,2171929.0
2014-09-25,30.663328170776367,30.931520462036133,30.037546157836914,30.30573844909668,1113865.0
2014-09-28,30.484533309936523,30.573930740356445,30.216341018676758,30.573930740356445,636609.0
2014-09-29,30.573930740356445,30.75272560119629,30.3951358795166,30.75272560119629,613741.0
2014-09-30,30.842124938964844,30.931520462036133,30.75272560119629,30.931520462036133,472175.0
2014-10-01,30.931520462036133,30.931520462036133,30.663328170776367,30.75272560119629,303060.0
2014-10-02,30.573930740356445,30.75272560119629,30.484533309936523,30.75272560119629,581169.0
2014-10-12,29.501161575317383,30.216341018676758,28.3389949798584,28.607187271118164,1549517.0
2014-10-13,28.607187271118164,29.679956436157227,28.42839241027832,29.501161575317383,750450.0
2014-10-14,29.41176414489746,29.41176414489746,28.696584701538086,29.143571853637695,442244.0
2014-10-15,28.785982131958008,29.143571853637695,28.517789840698242,28.696584701538086,566759.0
2014-10-16,27.713211059570312,28.607187271118164,26.640443801879883,27.44502067565918,779347.0
2014-10-19,28.249597549438477,28.517789840698242,27.5344181060791,28.160200119018555,608008.0
2014-10-20,28.42839241027832,28.696584701538086,28.070802688598633,28.696584701538086,576430.0
2014-10-21,28.87537956237793,29.679956436157227,28.785982131958008,29.32236671447754,1285186.0
2014-10-22,29.41176414489746,29.590559005737305,28.785982131958008,29.232969284057617,789847.0
2014-10-23,28.87537956237793,29.054174423217773,28.696584701538086,28.96477699279785,419755.0
2014-10-26,29.054174423217773,29.143571853637695,28.696584701538086,28.96477699279785,548159.0
2014-10-27,29.054174423217773,29.232969284057617,28.87537956237793,29.054174423217773,661130.0
2014-10-28,29.143571853637695,29.32236671447754,28.87537956237793,29.143571853637695,350739.0
2014-10-29,29.232969284057617,29.501161575317383,29.054174423217773,29.054174423217773,499074.0
2014-10-30,28.785982131958008,28.785982131958008,27.89200782775879,28.070802688598633,1422316.0
2014-11-02,28.87537956237793,28.87537956237793,28.517789840698242,28.607187271118164,421984.0
2014-11-03,28.696584701538086,28.785982131958008,28.607187271118164,28.696584701538086,252111.0
2014-11-04,28.607187271118164,28.607187271118164,27.713211059570312,27.89200782775879,541460.0
2014-11-05,27.802610397338867,27.98140525817871,26.819238662719727,27.98140525817871,501556.0
2014-11-06,27.98140525817871,28.070802688598633,27.713211059570312,28.070802688598633,255977.0
2014-11-09,28.160200119018555,28.160200119018555,27.802610397338867,28.070802688598633,176140.0
2014-11-10,28.160200119018555,28.249597549438477,27.89200782775879,28.070802688598633,471449.0
2014-11-11,27.98140525817871,27.98140525817871,26.819238662719727,26.99803352355957,2588642.0
2014-11-12,26.99803352355957,27.176828384399414,26.819238662719727,26.99803352355957,773586.0
2014-11-13,26.908634185791016,26.99803352355957,26.551044464111328,26.729839324951172,501711.0
2014-11-16,26.640443801879883,26.640443801879883,26.193456649780273,26.46164894104004,522330.0
2014-11-17,26.372251510620117,26.372251510620117,25.388877868652344,25.478275299072266,963229.0
2014-11-18,25.835866928100586,26.46164894104004,25.65707015991211,26.193456649780273,522339.0
2014-11-19,26.282852172851562,26.551044464111328,26.10405731201172,26.282852172851562,573153.0
2014-11-20,26.282852172851562,26.372251510620117,26.10405731201172,26.282852172851562,251448.0
2014-11-23,26.46164894104004,26.819238662719727,26.46164894104004,26.729839324951172,276092.0
2014-11-24,26.729839324951172,26.99803352355957,26.551044464111328,26.819238662719727,436100.0
2014-11-25,26.729839324951172,26.729839324951172,26.01466178894043,26.10405731201172,336989.0
2014-11-26,26.01466178894043,26.10405731201172,25.210084915161133,25.478275299072266,320488.0
2014-11-27,25.388877868652344,25.567672729492188,24.852493286132812,25.478275299072266,862277.0
2014-11-30,23.153942108154297,23.958518981933594,22.79635238647461,23.24333953857422,989622.0
2014-12-01,23.064544677734375,23.690326690673828,22.79635238647461,23.511531829833984,1010089.0
2014-12-02,24.76309585571289,25.120685577392578,24.22671127319336,24.405506134033203,517127.0
2014-12-03,24.584300994873047,24.852493286132812,24.494903564453125,24.852493286132812,303932.0
2014-12-04,25.031288146972656,25.388877868652344,25.031288146972656,25.120685577392578,606798.0
2014-12-07,25.210084915161133,25.210084915161133,24.941890716552734,25.120685577392578,318802.0
2014-12-08,25.031288146972656,25.031288146972656,24.31610870361328,24.405506134033203,323649.0
2014-12-09,23.33273696899414,23.958518981933594,23.24333953857422,23.869121551513672,325078.0
2014-12-10,23.958518981933594,23.958518981933594,23.422134399414062,23.511531829833984,243677.0
2014-12-11,23.24333953857422,23.869121551513672,23.064544677734375,23.511531829833984,413491.0
2014-12-14,22.88574981689453,23.153942108154297,22.170570373535156,22.975147247314453,237141.0
2014-12-15,23.153942108154297,23.33273696899414,21.09779930114746,21.902376174926758,351304.0
2014-12-16,21.276594161987305,21.276594161987305,19.846235275268555,19.846235275268555,859583.0
2014-12-17,20.0250301361084,20.293222427368164,17.879491806030273,19.935632705688477,1446343.0
2014-12-18,20.740209579467773,21.81298065185547,20.740209579467773,21.81298065185547,2179202.0
2014-12-21,23.153942108154297,23.153942108154297,21.09779930114746,21.991775512695312,2696609.0
2014-12-22,22.081172943115234,22.259967803955078,21.544788360595703,21.991775512695312,1855905.0
2014-12-23,21.634185791015625,22.081172943115234,21.634185791015625,21.81298065185547,631659.0
2014-12-24,22.081172943115234,22.706954956054688,22.081172943115234,22.170570373535156,1991503.0
2014-12-25,22.170570373535156,22.706954956054688,21.991775512695312,22.617557525634766,1347525.0
2014-12-28,22.706954956054688,23.064544677734375,22.528160095214844,22.975147247314453,1290297.0
2014-12-29,23.064544677734375,23.600929260253906,22.706954956054688,22.79635238647461,2769271.0
2014-12-30,21.902376174926758,22.081172943115234,21.276594161987305,21.36599349975586,2682956.0
2014-12-31,21.634185791015625,21.81298065185547,19.935632705688477,21.36599349975586,1002523.0
2015-01-01,21.276594161987305,21.634185791015625,20.561416625976562,21.45539093017578,674435.0
2015-01-04,21.45539093017578,21.723583221435547,21.276594161987305,21.544788360595703,400785.0
2015-01-05,21.276594161987305,21.276594161987305,20.829608917236328,20.919004440307617,298321.0
2015-01-06,20.472017288208008,20.829608917236328,20.11442756652832,20.829608917236328,466294.0
2015-01-07,20.740209579467773,21.634185791015625,20.65081214904785,21.544788360595703,665102.0
2015-01-08,21.81298065185547,21.991775512695312,21.544788360595703,21.634185791015625,681308.0
2015-01-11,21.634185791015625,21.81298065185547,21.544788360595703,21.81298065185547,565108.0
2015-01-12,21.81298065185547,21.902376174926758,21.634185791015625,21.634185791015625,607357.0
2015-01-13,21.276594161987305,21.81298065185547,21.187198638916016,21.723583221435547,603169.0
2015-01-14,21.81298065185547,21.991775512695312,21.634185791015625,21.81298065185547,964903.0
2015-01-15,21.991775512695312,22.081172943115234,21.544788360595703,21.544788360595703,696331.0
2015-01-18,21.634185791015625,22.081172943115234,21.45539093017578,21.902376174926758,556808.0
2015-01-19,21.902376174926758,21.991775512695312,21.634185791015625,21.723583221435547,269380.0
2015-01-20,21.634185791015625,21.634185791015625,21.45539093017578,21.544788360595703,230327.0
2015-01-21,21.36599349975586,21.36599349975586,21.008403778076172,21.09779930114746,441712.0
2015-01-22,21.09779930114746,21.36599349975586,21.008403778076172,21.36599349975586,362576.0
2015-01-26,21.544788360595703,21.723583221435547,21.45539093017578,21.544788360595703,360815.0
2015-01-27,21.544788360595703,22.349365234375,21.544788360595703,22.349365234375,1365548.0
2015-01-28,22.528160095214844,23.064544677734375,22.528160095214844,22.79635238647461,1374036.0
2015-01-29,22.88574981689453,22.88574981689453,22.438762664794922,22.706954956054688,562859.0
2015-02-01,23.600929260253906,23.690326690673828,23.153942108154297,23.153942108154297,1554951.0
2015-02-02,23.153942108154297,25.388877868652344,22.975147247314453,24.76309585571289,5892113.0
2015-02-03,24.941890716552734,25.299480438232422,24.31610870361328,24.494903564453125,3929775.0
2015-02-04,24.584300994873047,24.76309585571289,24.22671127319336,24.22671127319336,1390854.0
2015-02-05,24.22671127319336,24.405506134033203,24.047916412353516,24.137313842773438,1051595.0
2015-02-08,24.76309585571289,25.120685577392578,24.67369842529297,25.031288146972656,5381486.0
2015-02-09,25.120685577392578,25.120685577392578,24.494903564453125,24.76309585571289,1409024.0
2015-02-10,24.67369842529297,24.67369842529297,23.869121551513672,24.047916412353516,2529430.0
2015-02-11,24.047916412353516,24.047916412353516,23.153942108154297,23.24333953857422,1149111.0
2015-02-12,23.153942108154297,23.600929260253906,23.153942108154297,23.600929260253906,689826.0
2015-02-15,24.047916412353516,24.137313842773438,23.869121551513672,24.137313842773438,657672.0
2015-02-16,23.690326690673828,23.869121551513672,23.511531829833984,23.600929260253906,821300.0
2015-02-17,23.600929260253906,23.958518981933594,23.24333953857422,23.511531829833984,1121548.0
2015-02-18,23.422134399414062,23.600929260253906,23.24333953857422,23.422134399414062,305376.0
2015-02-19,23.33273696899414,23.422134399414062,23.153942108154297,23.24333953857422,446829.0
2015-02-22,23.33273696899414,23.958518981933594,23.33273696899414,23.690326690673828,2267486.0
2015-02-23,23.690326690673828,23.958518981933594,23.511531829833984,23.600929260253906,1190574.0
2015-02-24,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
2015-02-25,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
2015-02-26,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
2015-03-01,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
2015-03-02,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
2015-03-03,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
2015-03-04,23.600929260253906,23.600929260253906,23.600929260253906,23.600929260253906,0.0
2015-03-05,24.405506134033203,24.852493286132812,24.31610870361328,24.852493286132812,1986856.0
2015-03-08,25.120685577392578,25.210084915161133,24.76309585571289,25.120685577392578,1462538.0
2015-03-09,25.120685577392578,25.210084915161133,24.76309585571289,25.120685577392578,1462538.0
2015-03-10,25.031288146972656,25.120685577392578,24.76309585571289,24.76309585571289,1087194.0
2015-03-11,24.584300994873047,25.210084915161133,24.22671127319336,25.120685577392578,2025894.0
2015-03-12,25.210084915161133,26.551044464111328,25.120685577392578,26.282852172851562,5146014.0
2015-03-15,25.925262451171875,26.193456649780273,25.74646759033203,26.01466178894043,1749138.0
2015-03-16,26.01466178894043,26.01466178894043,25.478275299072266,25.74646759033203,1540317.0
2015-03-17,25.74646759033203,25.835866928100586,25.388877868652344,25.74646759033203,817747.0
2015-03-18,25.567672729492188,25.74646759033203,24.31610870361328,25.74646759033203,1337796.0
2015-03-19,25.925262451171875,26.10405731201172,25.567672729492188,25.835866928100586,1074204.0
2015-03-22,26.10405731201172,26.640443801879883,25.478275299072266,26.640443801879883,6462206.0
2015-03-23,26.729839324951172,26.729839324951172,26.372251510620117,26.551044464111328,2283298.0
2015-03-24,26.551044464111328,26.99803352355957,26.372251510620117,26.729839324951172,1808253.0
2015-03-25,26.729839324951172,26.729839324951172,24.137313842773438,24.137313842773438,1858084.0
2015-03-26,22.706954956054688,24.941890716552734,22.528160095214844,23.422134399414062,1591113.0
2015-03-29,24.31610870361328,26.10405731201172,23.958518981933594,26.10405731201172,2227402.0
2015-03-30,25.925262451171875,26.46164894104004,25.210084915161133,25.74646759033203,3773781.0
2015-03-31,25.478275299072266,25.74646759033203,24.31610870361328,24.584300994873047,1969659.0
2015-04-01,24.67369842529297,25.210084915161133,24.584300994873047,24.76309585571289,2086458.0
2015-04-02,24.941890716552734,24.941890716552734,23.690326690673828,23.77972412109375,1434870.0
2015-04-05,23.958518981933594,23.958518981933594,21.544788360595703,21.544788360595703,4614813.0
2015-04-06,21.45539093017578,21.991775512695312,21.09779930114746,21.544788360595703,3784217.0
2015-04-07,21.723583221435547,22.88574981689453,21.723583221435547,22.438762664794922,3250365.0
2015-04-08,22.528160095214844,22.617557525634766,21.634185791015625,21.81298065185547,4247897.0
2015-04-09,21.81298065185547,22.081172943115234,21.723583221435547,21.902376174926758,2504089.0
2015-04-12,22.081172943115234,22.081172943115234,21.723583221435547,21.902376174926758,1871222.0
2015-04-13,21.723583221435547,22.528160095214844,21.723583221435547,22.081172943115234,4365422.0
2015-04-14,22.170570373535156,22.349365234375,21.902376174926758,21.991775512695312,2393373.0
2015-04-15,22.170570373535156,22.438762664794922,22.081172943115234,22.259967803955078,2800425.0
2015-04-16,22.349365234375,23.064544677734375,22.349365234375,22.528160095214844,8476905.0
2015-04-19,23.24333953857422,24.494903564453125,23.153942108154297,24.22671127319336,12581125.0
2015-04-20,23.958518981933594,24.22671127319336,23.24333953857422,23.422134399414062,5754245.0
2015-04-21,22.88574981689453,23.690326690673828,22.706954956054688,23.511531829833984,4314594.0
2015-04-22,23.958518981933594,24.137313842773438,23.33273696899414,23.511531829833984,4237119.0
2015-04-23,23.422134399414062,23.690326690673828,23.33273696899414,23.600929260253906,1438606.0
2015-04-26,23.77972412109375,24.584300994873047,23.77972412109375,24.10155487060547,5545690.0
2015-04-27,24.31610870361328,24.941890716552734,24.137313842773438,24.548542022705078,5679522.0
2015-04-28,24.494903564453125,24.76309585571289,24.31610870361328,24.423385620117188,3632624.0
2015-04-29,24.67369842529297,24.67369842529297,24.047916412353516,24.637939453125,3697301.0
2015-04-30,24.67369842529297,25.388877868652344,24.494903564453125,25.031288146972656,6361430.0
2015-05-03,25.120685577392578,25.388877868652344,24.67369842529297,24.834613800048828,5212371.0
2015-05-04,24.941890716552734,25.299480438232422,24.67369842529297,25.227962493896484,3487846.0
2015-05-05,25.388877868652344,25.925262451171875,25.210084915161133,25.567672729492188,6797206.0
2015-05-06,25.567672729492188,26.01466178894043,25.478275299072266,25.835866928100586,3436367.0
2015-05-07,25.835866928100586,25.835866928100586,25.299480438232422,25.603431701660156,2311661.0
2015-05-10,25.65707015991211,26.372251510620117,25.65707015991211,26.26497459411621,4080668.0
2015-05-11,26.10405731201172,26.46164894104004,25.388877868652344,25.674949645996094,5182143.0
2015-05-12,25.65707015991211,25.925262451171875,25.299480438232422,25.889503479003906,2926377.0
2015-05-13,25.925262451171875,26.01466178894043,25.567672729492188,25.674949645996094,1586522.0
2015-05-14,25.74646759033203,25.925262451171875,25.65707015991211,25.728588104248047,1084478.0
2015-05-17,25.925262451171875,26.01466178894043,25.74646759033203,25.835866928100586,1256781.0
2015-05-18,25.925262451171875,25.925262451171875,25.567672729492188,25.65707015991211,1724244.0
2015-05-19,25.74646759033203,25.74646759033203,25.478275299072266,25.478275299072266,1192720.0
2015-05-20,25.478275299072266,25.478275299072266,25.210084915161133,25.210084915161133,1216723.0
2015-05-21,25.210084915161133,25.65707015991211,25.120685577392578,25.603431701660156,1498124.0
2015-05-24,25.567672729492188,25.925262451171875,25.031288146972656,25.889503479003906,1406296.0
2015-05-25,25.925262451171875,26.10405731201172,25.74646759033203,25.925262451171875,1768278.0
2015-05-26,25.925262451171875,25.925262451171875,25.478275299072266,25.65707015991211,1298164.0
2015-05-27,25.567672729492188,25.74646759033203,25.478275299072266,25.549793243408203,1033078.0
2015-05-28,25.478275299072266,25.65707015991211,25.210084915161133,25.299480438232422,831344.0
2015-05-31,25.120685577392578,25.388877868652344,25.120685577392578,25.138565063476562,768838.0
2015-06-01,25.210084915161133,25.210084915161133,24.852493286132812,25.08492660522461,921669.0
2015-06-02,25.210084915161133,25.299480438232422,24.852493286132812,25.04916763305664,875994.0
2015-06-03,25.031288146972656,25.120685577392578,24.852493286132812,25.013408660888672,629767.0
2015-06-04,25.031288146972656,25.031288146972656,24.67369842529297,24.852493286132812,702465.0
2015-06-07,24.76309585571289,24.852493286132812,24.494903564453125,24.548542022705078,659824.0
2015-06-08,24.584300994873047,24.584300994873047,24.22671127319336,24.333988189697266,733151.0
2015-06-09,24.31610870361328,24.31610870361328,23.422134399414062,23.869121551513672,687494.0
2015-06-10,23.958518981933594,24.76309585571289,23.958518981933594,24.459144592285156,1186400.0
2015-06-11,24.494903564453125,24.584300994873047,24.22671127319336,24.369747161865234,567109.0
2015-06-14,24.405506134033203,25.210084915161133,24.405506134033203,25.102806091308594,1455074.0
2015-06-15,25.210084915161133,25.388877868652344,24.941890716552734,25.04916763305664,1626077.0
2015-06-16,25.031288146972656,25.210084915161133,24.941890716552734,25.120685577392578,1429700.0
2015-06-17,25.210084915161133,25.299480438232422,24.76309585571289,24.88825225830078,1342677.0
2015-06-18,24.76309585571289,24.941890716552734,24.494903564453125,24.637939453125,606353.0
2015-06-21,24.584300994873047,24.584300994873047,23.958518981933594,23.994277954101562,960295.0
2015-06-22,23.958518981933594,24.047916412353516,23.77972412109375,23.869121551513672,767833.0
2015-06-23,23.958518981933594,24.137313842773438,23.77972412109375,23.958518981933594,489921.0
2015-06-24,24.047916412353516,24.137313842773438,23.869121551513672,24.03003692626953,444095.0
2015-06-25,23.958518981933594,24.137313842773438,23.869121551513672,24.083675384521484,664646.0
2015-06-28,24.137313842773438,24.22671127319336,23.422134399414062,23.52941131591797,558829.0
2015-06-29,23.422134399414062,23.422134399414062,23.153942108154297,23.386375427246094,913013.0
2015-06-30,23.064544677734375,23.511531829833984,22.88574981689453,23.386375427246094,774089.0
2015-07-01,23.422134399414062,23.511531829833984,23.153942108154297,23.225460052490234,731855.0
2015-07-02,23.153942108154297,23.153942108154297,22.975147247314453,23.08242416381836,738665.0
2015-07-05,22.88574981689453,22.975147247314453,22.617557525634766,22.79635238647461,835911.0
2015-07-06,22.349365234375,22.617557525634766,22.259967803955078,22.38512420654297,998432.0
2015-07-07,22.528160095214844,22.528160095214844,21.991775512695312,22.045412063598633,466208.0
2015-07-08,21.991775512695312,22.081172943115234,21.634185791015625,21.759342193603516,999126.0
2015-07-09,21.81298065185547,23.064544677734375,21.81298065185547,22.617557525634766,1695653.0
2015-07-12,22.79635238647461,22.79635238647461,22.349365234375,22.438762664794922,995847.0
2015-07-13,22.438762664794922,22.528160095214844,22.170570373535156,22.438762664794922,495629.0
2015-07-14,22.438762664794922,22.617557525634766,22.349365234375,22.47452163696289,398693.0
2015-07-15,22.438762664794922,22.617557525634766,22.349365234375,22.47452163696289,611406.0
2015-07-19,22.47452163696289,22.47452163696289,22.47452163696289,22.47452163696289,0.0
2015-07-20,22.47452163696289,22.47452163696289,22.47452163696289,22.47452163696289,0.0
2015-07-21,22.47452163696289,22.47452163696289,22.47452163696289,22.47452163696289,0.0
2015-07-22,22.617557525634766,23.064544677734375,22.617557525634766,22.88574981689453,1118412.0
2015-07-23,22.975147247314453,22.975147247314453,22.259967803955078,22.581798553466797,580234.0
2015-07-26,22.706954956054688,22.79635238647461,22.438762664794922,22.51028060913086,452063.0
2015-07-27,22.528160095214844,22.528160095214844,21.902376174926758,21.920257568359375,770748.0
2015-07-28,21.81298065185547,22.081172943115234,21.723583221435547,22.02753448486328,645196.0
2015-07-29,21.991775512695312,22.259967803955078,21.991775512695312,22.06329345703125,393334.0
2015-07-30,21.81298065185547,21.81298065185547,21.544788360595703,21.634185791015625,905054.0
2015-08-02,21.544788360595703,21.544788360595703,19.756837844848633,19.899873733520508,1376445.0
2015-08-03,19.935632705688477,20.11442756652832,19.66744041442871,20.042909622192383,778126.0
2015-08-04,19.935632705688477,20.11442756652832,19.57804298400879,20.0250301361084,1080197.0
2015-08-05,20.11442756652832,20.11442756652832,19.935632705688477,19.98927116394043,297668.0
2015-08-06,20.0250301361084,20.0250301361084,19.309850692749023,19.506526947021484,614638.0
2015-08-09,19.488645553588867,20.0250301361084,19.2204532623291,19.935632705688477,541687.0
2015-08-10,19.935632705688477,20.38262176513672,19.846235275268555,20.203826904296875,790577.0
2015-08-11,20.203826904296875,20.38262176513672,19.66744041442871,19.756837844848633,753170.0
2015-08-12,19.57804298400879,19.66744041442871,19.2204532623291,19.613801956176758,772788.0
2015-08-13,19.756837844848633,19.935632705688477,19.57804298400879,19.82835578918457,521679.0
2015-08-16,19.846235275268555,19.935632705688477,19.2204532623291,19.345609664916992,850082.0
2015-08-17,19.399248123168945,19.57804298400879,19.13105583190918,19.184694290161133,524312.0
2015-08-18,19.399248123168945,19.399248123168945,18.23708152770996,18.52315330505371,774853.0
2015-08-19,18.415876388549805,18.862863540649414,17.70069694519043,17.843732833862305,1093773.0
2015-08-20,17.611299514770508,18.23708152770996,17.25370979309082,18.0761661529541,1303331.0
2015-08-23,17.611299514770508,17.611299514770508,16.449132919311523,16.770963668823242,1314276.0
2015-08-24,16.3597354888916,16.985517501831055,15.733953475952148,15.876989364624023,1370527.0
2015-08-25,16.091543197631836,16.985517501831055,16.002145767211914,16.9318790435791,4000186.0
2015-08-26,16.538530349731445,16.896120071411133,16.180940628051758,16.252458572387695,1346142.0
2015-08-27,16.71732521057129,17.25370979309082,16.71732521057129,16.770963668823242,2321735.0
2015-08-30,17.521902084350586,17.521902084350586,16.538530349731445,16.770963668823242,1506670.0
2015-08-31,16.538530349731445,16.80672264099121,16.3597354888916,16.627927780151367,614601.0
2015-09-01,16.80672264099121,16.80672264099121,16.449132919311523,16.502771377563477,463697.0
2015-09-02,16.3597354888916,16.3597354888916,16.091543197631836,16.288217544555664,859559.0
2015-09-03,16.449132919311523,16.627927780151367,16.270336151123047,16.270336151123047,479684.0
2015-09-06,16.180940628051758,16.270336151123047,16.002145767211914,16.180940628051758,723499.0
2015-09-07,16.270336151123047,16.80672264099121,16.270336151123047,16.538530349731445,1144733.0
2015-09-08,16.627927780151367,16.896120071411133,16.449132919311523,16.788843154907227,792014.0
2015-09-09,17.074914932250977,17.25370979309082,16.985517501831055,17.057035446166992,916479.0
2015-09-10,16.80672264099121,16.985517501831055,16.71732521057129,16.770963668823242,1009014.0
2015-09-13,16.80672264099121,17.074914932250977,16.71732521057129,16.753084182739258,856050.0
2015-09-14,16.71732521057129,16.80672264099121,16.538530349731445,16.538530349731445,653749.0
2015-09-15,16.627927780151367,16.627927780151367,16.270336151123047,16.449132919311523,309925.0
2015-09-16,16.627927780151367,16.71732521057129,16.449132919311523,16.52065086364746,548674.0
2015-09-17,16.538530349731445,16.538530349731445,16.270336151123047,16.288217544555664,341819.0
2015-09-20,16.180940628051758,16.270336151123047,15.912748336791992,15.98426628112793,529586.0
2015-09-21,16.091543197631836,16.180940628051758,16.002145767211914,16.14518165588379,527999.0
2015-09-27,16.14518165588379,16.14518165588379,16.14518165588379,16.14518165588379,0.0
2015-09-28,16.14518165588379,16.14518165588379,16.14518165588379,16.14518165588379,0.0
2015-09-29,16.002145767211914,16.002145767211914,15.733953475952148,15.948507308959961,298861.0
2015-09-30,16.091543197631836,16.270336151123047,16.002145767211914,16.180940628051758,277415.0
2015-10-01,16.180940628051758,16.270336151123047,15.912748336791992,15.912748336791992,307076.0
2015-10-04,16.002145767211914,16.002145767211914,15.823349952697754,15.98426628112793,350092.0
2015-10-05,16.002145767211914,16.3597354888916,16.002145767211914,16.270336151123047,620764.0
2015-10-06,16.3597354888916,16.627927780151367,16.3597354888916,16.413373947143555,657522.0
2015-10-07,16.538530349731445,17.432504653930664,16.538530349731445,17.039155960083008,2933340.0
2015-10-08,17.074914932250977,17.343107223510742,16.80672264099121,17.182191848754883,1791071.0
2015-10-11,17.1643123626709,18.14768409729004,17.1643123626709,18.058286666870117,2897270.0
2015-10-12,18.058286666870117,18.23708152770996,17.611299514770508,17.682817459106445,1498978.0
2015-10-13,17.611299514770508,18.326478958129883,17.521902084350586,18.094045639038086,4490177.0
2015-10-14,17.968889236450195,18.23708152770996,17.79009437561035,18.040407180786133,1459134.0
2015-10-15,18.058286666870117,18.058286666870117,17.343107223510742,17.37886619567871,840141.0
2015-10-18,17.611299514770508,17.879491806030273,17.611299514770508,17.754335403442383,965474.0
2015-10-19,17.79009437561035,18.058286666870117,17.611299514770508,17.82585334777832,1300838.0
2015-10-20,17.79009437561035,17.968889236450195,17.521902084350586,17.57554054260254,584815.0
2015-10-21,16.985517501831055,16.985517501831055,16.538530349731445,16.55640983581543,1745538.0
2015-10-22,16.449132919311523,16.71732521057129,16.270336151123047,16.323976516723633,789302.0
2015-10-25,16.270336151123047,16.3597354888916,15.912748336791992,15.93062686920166,799248.0
2015-10-26,16.002145767211914,16.270336151123047,15.823349952697754,16.234577178955078,532965.0
2015-10-27,16.270336151123047,16.270336151123047,15.376362800598145,15.51939868927002,724096.0
2015-10-28,15.555157661437988,15.912748336791992,15.555157661437988,15.876989364624023,504515.0
2015-10-29,16.091543197631836,16.180940628051758,15.823349952697754,15.894867897033691,422326.0
2015-11-01,16.002145767211914,16.091543197631836,15.64455509185791,15.823349952697754,475048.0
2015-11-02,15.912748336791992,16.180940628051758,15.823349952697754,15.912748336791992,416421.0
2015-11-03,16.002145767211914,16.091543197631836,15.733953475952148,15.859108924865723,432325.0
2015-11-04,16.002145767211914,16.002145767211914,15.733953475952148,16.002145767211914,544214.0
2015-11-05,16.091543197631836,16.180940628051758,15.823349952697754,15.823349952697754,1181191.0
2015-11-08,15.823349952697754,15.823349952697754,15.555157661437988,15.769712448120117,511507.0
2015-11-09,15.912748336791992,15.912748336791992,15.64455509185791,15.823349952697754,1235254.0
2015-11-10,15.912748336791992,16.180940628051758,15.64455509185791,15.733953475952148,2209361.0
2015-11-11,15.823349952697754,16.002145767211914,15.733953475952148,15.912748336791992,1167893.0
2015-11-12,15.823349952697754,16.091543197631836,15.733953475952148,15.733953475952148,941909.0
2015-11-15,15.64455509185791,15.64455509185791,14.929375648498535,15.000892639160156,1235200.0
2015-11-16,15.108169555664062,15.286965370178223,14.929375648498535,15.23332691192627,1274048.0
2015-11-17,15.286965370178223,15.286965370178223,14.839978218078613,14.893616676330566,711798.0
2015-11-18,14.929375648498535,15.1975679397583,14.839978218078613,15.108169555664062,1403961.0
2015-11-19,15.1975679397583,15.465760231018066,15.108169555664062,15.23332691192627,1550663.0
2015-11-22,15.286965370178223,15.376362800598145,15.1975679397583,15.340603828430176,887256.0
2015-11-23,15.286965370178223,15.465760231018066,15.108169555664062,15.161808967590332,986043.0
2015-11-24,15.1975679397583,15.465760231018066,15.1975679397583,15.1975679397583,754440.0
2015-11-25,15.1975679397583,15.286965370178223,15.108169555664062,15.108169555664062,323049.0
2015-11-26,15.108169555664062,15.286965370178223,15.108169555664062,15.090291023254395,753916.0
2015-11-29,15.108169555664062,15.108169555664062,15.018773078918457,15.036651611328125,321094.0
2015-11-30,15.108169555664062,15.286965370178223,15.018773078918457,15.179688453674316,965694.0
2015-12-01,15.286965370178223,15.376362800598145,15.1975679397583,15.251206398010254,947228.0
2015-12-02,15.286965370178223,15.286965370178223,15.108169555664062,15.126049995422363,908003.0
2015-12-03,15.108169555664062,15.286965370178223,15.018773078918457,15.018773078918457,1234132.0
2015-12-06,15.018773078918457,15.018773078918457,14.750580787658691,14.91149616241455,939829.0
2015-12-07,14.839978218078613,15.555157661437988,14.750580787658691,14.929375648498535,2909872.0
2015-12-08,14.839978218078613,14.839978218078613,14.48238754272461,14.50026798248291,1463400.0
2015-12-09,14.571785926818848,14.571785926818848,14.303592681884766,14.375110626220703,1041440.0
2015-12-10,14.392991065979004,14.48238754272461,14.21419620513916,14.303592681884766,605913.0
2015-12-13,14.124797821044922,14.124797821044922,13.677810668945312,13.856605529785156,873623.0
2015-12-14,13.856605529785156,14.035401344299316,13.320220947265625,13.427497863769531,821087.0
2015-12-15,13.409619331359863,13.677810668945312,13.320220947265625,13.570533752441406,1262232.0
2015-12-16,13.677810668945312,13.76720905303955,13.499015808105469,13.588414192199707,780236.0
2015-12-17,13.677810668945312,13.856605529785156,13.677810668945312,13.802967071533203,1340366.0
2015-12-20,13.588414192199707,13.677810668945312,13.409619331359863,13.4632568359375,917489.0
2015-12-21,13.499015808105469,13.677810668945312,13.409619331359863,13.499015808105469,730726.0
2015-12-22,13.499015808105469,13.677810668945312,13.499015808105469,13.499015808105469,2653773.0
2015-12-23,13.588414192199707,13.76720905303955,13.409619331359863,13.4811372756958,3809076.0
2015-12-24,13.499015808105469,13.588414192199707,13.23082447052002,13.248703002929688,772219.0
2015-12-27,13.320220947265625,13.320220947265625,13.141426086425781,13.23082447052002,844579.0
2015-12-28,13.23082447052002,13.320220947265625,13.141426086425781,13.23082447052002,1317451.0
2015-12-29,12.783836364746094,12.962631225585938,12.694438934326172,12.944751739501953,1134286.0
2015-12-30,12.962631225585938,13.05202865600586,12.783836364746094,12.926872253417969,923086.0
2015-12-31,12.873233795166016,12.873233795166016,12.694438934326172,12.783836364746094,891985.0
2016-01-03,12.783836364746094,12.873233795166016,12.783836364746094,12.837474822998047,398642.0
2016-01-04,12.873233795166016,12.873233795166016,12.336849212646484,12.336849212646484,717391.0
2016-01-05,12.336849212646484,12.515644073486328,12.247451782226562,12.3189697265625,528503.0
2016-01-06,12.336849212646484,12.426246643066406,11.889862060546875,12.015018463134766,658199.0
2016-01-07,11.711067199707031,11.711067199707031,11.174681663513184,11.33559799194336,1082133.0
2016-01-10,11.33559799194336,11.33559799194336,11.33559799194336,11.33559799194336,0.0
2016-01-11,11.33559799194336,11.33559799194336,11.33559799194336,11.33559799194336,0.0
2016-01-12,11.174681663513184,11.442874908447266,10.99588680267334,11.228321075439453,883075.0
2016-01-13,11.264080047607422,11.621668815612793,11.264080047607422,11.28195858001709,1150781.0
2016-01-14,11.085285186767578,11.085285186767578,10.370104789733887,10.477381706237793,1115606.0
2016-01-17,9.56552791595459,9.654925346374512,9.476129531860352,9.476129531860352,1247421.0
2016-01-18,9.297334671020508,9.56552791595459,9.11854076385498,9.476129531860352,1159187.0
2016-01-19,9.654925346374512,10.280708312988281,9.654925346374512,9.958876609802246,1301770.0
2016-01-20,9.476129531860352,9.56552791595459,9.029143333435059,9.047022819519043,1089296.0
2016-01-21,9.029143333435059,9.11854076385498,8.850348472595215,9.029143333435059,854110.0
2016-01-24,9.476129531860352,9.654925346374512,9.207938194274902,9.27945613861084,840445.0
2016-01-25,9.297334671020508,9.297334671020508,9.029143333435059,9.15429973602295,732565.0
2016-01-26,8.939745903015137,9.207938194274902,8.850348472595215,9.136420249938965,1113414.0
2016-01-27,9.207938194274902,9.207938194274902,9.029143333435059,9.11854076385498,1096105.0
2016-01-28,9.207938194274902,9.654925346374512,9.207938194274902,9.386733055114746,2150888.0
2016-01-31,9.654925346374512,10.0125150680542,9.56552791595459,9.637045860290527,3103443.0
2016-02-01,9.56552791595459,9.833720207214355,9.476129531860352,9.72644329071045,1665342.0
2016-02-02,9.654925346374512,9.833720207214355,9.654925346374512,9.654925346374512,1285733.0
2016-02-03,9.654925346374512,9.833720207214355,9.56552791595459,9.797961235046387,733755.0
2016-02-04,10.0125150680542,10.0125150680542,9.833720207214355,9.833720207214355,1565242.0
2016-02-07,9.833720207214355,9.833720207214355,9.654925346374512,9.69068431854248,523894.0
2016-02-08,9.833720207214355,9.923117637634277,9.56552791595459,9.619166374206543,716312.0
2016-02-09,9.56552791595459,9.654925346374512,9.476129531860352,9.56552791595459,429942.0
2016-02-10,9.476129531860352,9.654925346374512,9.476129531860352,9.529768943786621,618171.0
2016-02-11,9.56552791595459,9.56552791595459,9.207938194274902,9.207938194274902,579508.0
2016-02-14,9.386733055114746,9.386733055114746,8.939745903015137,8.939745903015137,537371.0
2016-02-15,8.939745903015137,9.297334671020508,8.939745903015137,9.261575698852539,771876.0
2016-02-16,9.386733055114746,9.654925346374512,9.207938194274902,9.350974082946777,1237493.0
2016-02-17,9.297334671020508,9.56552791595459,9.297334671020508,9.458250999450684,516575.0
2016-02-18,9.744322776794434,9.744322776794434,9.386733055114746,9.547648429870605,1349532.0
2016-02-21,9.56552791595459,9.654925346374512,9.386733055114746,9.476129531860352,1091764.0
2016-02-22,9.56552791595459,10.0125150680542,9.56552791595459,9.958876609802246,2124910.0
2016-02-23,10.0125150680542,10.638297080993652,9.833720207214355,10.048274040222168,2288903.0
2016-02-24,10.0125150680542,10.0125150680542,9.654925346374512,9.69068431854248,988067.0
2016-02-25,9.744322776794434,9.923117637634277,9.654925346374512,9.69068431854248,468276.0
2016-02-28,9.923117637634277,10.280708312988281,9.923117637634277,10.191309928894043,1781899.0
2016-02-29,10.280708312988281,10.638297080993652,10.191309928894043,10.244949340820312,2043281.0
2016-03-01,10.370104789733887,10.54889965057373,10.370104789733887,10.441622734069824,1362082.0
2016-03-02,10.54889965057373,10.54889965057373,10.191309928894043,10.209190368652344,916329.0
2016-03-03,10.280708312988281,10.459502220153809,10.191309928894043,10.405863761901855,1024107.0
2016-03-06,10.638297080993652,10.72769546508789,10.459502220153809,10.602538108825684,1655863.0
2016-03-07,10.638297080993652,10.638297080993652,10.459502220153809,10.495261192321777,1206005.0
2016-03-08,10.638297080993652,10.817091941833496,10.459502220153809,10.781332969665527,2234622.0
2016-03-09,10.638297080993652,10.72769546508789,10.54889965057373,10.691935539245605,2112091.0
2016-03-10,10.72769546508789,10.72769546508789,10.54889965057373,10.566779136657715,867794.0
2016-03-13,10.72769546508789,10.72769546508789,10.54889965057373,10.638297080993652,603938.0
2016-03-14,10.72769546508789,10.72769546508789,10.370104789733887,10.441622734069824,671026.0
2016-03-15,10.370104789733887,10.370104789733887,10.191309928894043,10.280708312988281,623316.0
2016-03-16,10.370104789733887,10.638297080993652,10.191309928894043,10.54889965057373,524989.0
2016-03-17,10.638297080993652,10.817091941833496,10.638297080993652,10.72769546508789,1333648.0
2016-03-20,10.817091941833496,11.353476524353027,10.817091941833496,11.192562103271484,2773220.0
2016-03-21,11.264080047607422,11.353476524353027,10.99588680267334,11.085285186767578,1492666.0
2016-03-22,11.085285186767578,11.174681663513184,10.906490325927734,11.04952621459961,1017605.0
2016-03-23,10.99588680267334,11.085285186767578,10.817091941833496,10.888609886169434,1077036.0
2016-03-24,10.817091941833496,10.817091941833496,10.54889965057373,10.70981502532959,797595.0
2016-03-27,10.72769546508789,10.817091941833496,10.54889965057373,10.54889965057373,918175.0
2016-03-28,10.638297080993652,10.72769546508789,10.54889965057373,10.566779136657715,387843.0
2016-03-29,10.638297080993652,10.638297080993652,10.370104789733887,10.477381706237793,925859.0
2016-03-30,10.54889965057373,10.638297080993652,10.459502220153809,10.602538108825684,365992.0
2016-03-31,10.54889965057373,10.54889965057373,10.280708312988281,10.280708312988281,853787.0
2016-04-03,10.191309928894043,10.191309928894043,9.833720207214355,9.887358665466309,755030.0
2016-04-04,9.923117637634277,10.101913452148438,9.833720207214355,10.084033012390137,748527.0
2016-04-05,10.101913452148438,10.101913452148438,9.833720207214355,9.994635581970215,688715.0
2016-04-06,10.0125150680542,10.191309928894043,9.923117637634277,10.066153526306152,680090.0
2016-04-07,10.191309928894043,10.99588680267334,10.191309928894043,10.906490325927734,3797874.0
2016-04-10,11.085285186767578,11.621668815612793,10.906490325927734,11.04952621459961,4394917.0
2016-04-11,11.174681663513184,11.174681663513184,10.817091941833496,10.852850914001465,1846859.0
2016-04-12,10.906490325927734,10.99588680267334,10.817091941833496,10.978008270263672,1557822.0
2016-04-13,11.085285186767578,11.353476524353027,10.99588680267334,11.192562103271484,4885988.0
2016-04-14,11.174681663513184,11.353476524353027,11.174681663513184,11.228321075439453,3095919.0
2016-04-17,11.174681663513184,11.621668815612793,11.085285186767578,11.210440635681152,5332053.0
2016-04-18,11.085285186767578,11.621668815612793,10.99588680267334,11.424995422363281,2826666.0
2016-04-19,11.621668815612793,11.800463676452637,11.532272338867188,11.585909843444824,3133405.0
2016-04-20,11.532272338867188,12.694438934326172,11.442874908447266,12.44412612915039,5391993.0
2016-04-21,12.426246643066406,13.499015808105469,11.442874908447266,12.873233795166016,9153427.0
2016-04-24,12.962631225585938,13.588414192199707,12.873233795166016,13.284461975097656,4468522.0
2016-04-25,13.409619331359863,13.499015808105469,12.783836364746094,13.105667114257812,3188718.0
2016-04-26,13.23082447052002,13.23082447052002,12.694438934326172,12.980510711669922,1911400.0
2016-04-27,12.962631225585938,13.23082447052002,12.962631225585938,13.05202865600586,1924721.0
2016-04-28,13.141426086425781,13.23082447052002,12.873233795166016,12.926872253417969,1758070.0
2016-05-01,13.05202865600586,13.141426086425781,12.873233795166016,12.980510711669922,969693.0
2016-05-02,12.962631225585938,13.23082447052002,12.783836364746094,13.159305572509766,1166300.0
2016-05-03,13.141426086425781,13.856605529785156,13.141426086425781,13.373860359191895,4911726.0
2016-05-04,13.409619331359863,13.409619331359863,13.05202865600586,13.159305572509766,1858079.0
2016-05-05,13.23082447052002,13.499015808105469,13.23082447052002,13.302342414855957,1244891.0
2016-05-08,13.499015808105469,13.588414192199707,13.141426086425781,13.141426086425781,1377093.0
2016-05-09,13.141426086425781,13.23082447052002,13.05202865600586,13.123546600341797,1322231.0
2016-05-10,13.141426086425781,13.23082447052002,12.962631225585938,13.05202865600586,676142.0
2016-05-11,13.141426086425781,13.141426086425781,12.873233795166016,12.962631225585938,637470.0
2016-05-12,13.141426086425781,13.141426086425781,12.962631225585938,12.962631225585938,824800.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,11.711067199707031,12.15805435180664,11.621668815612793,11.97925853729248,586532.0
2016-05-25,12.15805435180664,12.426246643066406,12.068656921386719,12.140174865722656,896807.0
2016-05-26,12.247451782226562,12.336849212646484,12.068656921386719,12.068656921386719,776698.0
2016-05-29,12.15805435180664,12.15805435180664,11.889862060546875,11.961380004882812,209187.0
2016-05-30,11.97925853729248,11.97925853729248,11.711067199707031,11.711067199707031,181031.0
2016-05-31,11.889862060546875,11.97925853729248,11.800463676452637,11.925621032714844,231674.0
2016-06-01,11.889862060546875,12.068656921386719,11.889862060546875,12.015018463134766,426578.0
2016-06-02,12.068656921386719,12.336849212646484,12.068656921386719,12.265331268310547,683216.0
2016-06-05,12.336849212646484,12.783836364746094,12.247451782226562,12.336849212646484,2619858.0
2016-06-06,12.426246643066406,12.605042457580566,11.97925853729248,12.372608184814453,1059190.0
2016-06-07,12.515644073486328,12.694438934326172,12.336849212646484,12.605042457580566,767050.0
2016-06-08,12.694438934326172,12.962631225585938,12.605042457580566,12.694438934326172,1413281.0
2016-06-09,12.783836364746094,12.873233795166016,12.515644073486328,12.605042457580566,711879.0
2016-06-12,12.426246643066406,12.694438934326172,12.336849212646484,12.587162017822266,352574.0
2016-06-13,12.515644073486328,12.783836364746094,12.515644073486328,12.605042457580566,439863.0
2016-06-14,,,,,
2016-06-15,12.426246643066406,12.515644073486328,12.336849212646484,12.336849212646484,473688.0
2016-06-16,12.247451782226562,12.336849212646484,11.97925853729248,12.229572296142578,619470.0
2016-06-19,12.336849212646484,12.515644073486328,12.336849212646484,12.497764587402344,345713.0
2016-06-20,12.515644073486328,12.515644073486328,12.336849212646484,12.390487670898438,147447.0
2016-06-21,12.426246643066406,12.515644073486328,12.336849212646484,12.497764587402344,250126.0
2016-06-22,12.515644073486328,12.605042457580566,12.426246643066406,12.497764587402344,483719.0
2016-06-23,12.426246643066406,12.515644073486328,12.426246643066406,12.515644073486328,244835.0
2016-06-26,12.068656921386719,12.15805435180664,11.800463676452637,12.15805435180664,729289.0
2016-06-27,12.068656921386719,12.426246643066406,12.068656921386719,12.15805435180664,426184.0
2016-06-28,12.247451782226562,12.336849212646484,12.068656921386719,12.247451782226562,779678.0
2016-06-29,12.426246643066406,12.694438934326172,12.426246643066406,12.426246643066406,1206761.0
2016-06-30,12.515644073486328,12.783836364746094,12.336849212646484,12.426246643066406,734950.0
2016-07-03,12.515644073486328,12.783836364746094,12.336849212646484,12.426246643066406,734950.0
2016-07-04,12.426246643066406,12.426246643066406,12.426246643066406,12.426246643066406,0.0
2016-07-05,12.426246643066406,12.426246643066406,12.426246643066406,12.426246643066406,0.0
2016-07-06,12.426246643066406,12.426246643066406,12.426246643066406,12.426246643066406,0.0
2016-07-10,12.515644073486328,12.605042457580566,12.336849212646484,12.605042457580566,516505.0
2016-07-11,12.694438934326172,12.962631225585938,12.605042457580566,12.873233795166016,1719698.0
2016-07-12,12.873233795166016,13.409619331359863,12.873233795166016,13.23082447052002,1876798.0
2016-07-14,13.23082447052002,13.23082447052002,12.873233795166016,12.962631225585938,668080.0
2016-07-17,12.962631225585938,13.05202865600586,12.783836364746094,12.962631225585938,618300.0
2016-07-18,12.962631225585938,12.962631225585938,12.783836364746094,12.873233795166016,410466.0
2016-07-19,12.873233795166016,12.962631225585938,12.783836364746094,12.783836364746094,311773.0
2016-07-20,12.783836364746094,12.962631225585938,12.694438934326172,12.962631225585938,387216.0
2016-07-21,12.962631225585938,12.962631225585938,12.694438934326172,12.694438934326172,484697.0
2016-07-24,12.783836364746094,12.873233795166016,12.426246643066406,12.515644073486328,746149.0
2016-07-25,12.426246643066406,12.605042457580566,12.336849212646484,12.605042457580566,225565.0
2016-07-26,12.515644073486328,12.605042457580566,12.426246643066406,12.515644073486328,187552.0
2016-07-27,12.515644073486328,12.694438934326172,12.336849212646484,12.694438934326172,290855.0
2016-07-28,12.426246643066406,12.515644073486328,11.97925853729248,11.97925853729248,965723.0
2016-07-31,12.15805435180664,12.15805435180664,11.621668815612793,11.711067199707031,390819.0
2016-08-01,11.800463676452637,12.15805435180664,11.800463676452637,12.068656921386719,318751.0
2016-08-02,12.068656921386719,12.068656921386719,11.889862060546875,12.068656921386719,257732.0
2016-08-03,11.97925853729248,11.97925853729248,11.800463676452637,11.889862060546875,226368.0
2016-08-04,11.97925853729248,12.068656921386719,11.800463676452637,11.800463676452637,258965.0
2016-08-07,11.97925853729248,12.15805435180664,11.97925853729248,11.97925853729248,415936.0
2016-08-08,11.97925853729248,12.15805435180664,11.97925853729248,12.068656921386719,407341.0
2016-08-09,12.15805435180664,12.15805435180664,12.068656921386719,12.068656921386719,275197.0
2016-08-10,12.068656921386719,12.426246643066406,11.97925853729248,12.068656921386719,929986.0
2016-08-11,12.068656921386719,12.15805435180664,12.068656921386719,12.068656921386719,231828.0
2016-08-14,12.15805435180664,12.336849212646484,12.068656921386719,12.247451782226562,447158.0
2016-08-15,12.247451782226562,12.336849212646484,12.247451782226562,12.247451782226562,393227.0
2016-08-16,12.336849212646484,12.336849212646484,12.068656921386719,12.15805435180664,418199.0
2016-08-17,12.068656921386719,12.068656921386719,11.800463676452637,11.800463676452637,585703.0
2016-08-18,11.711067199707031,11.889862060546875,11.621668815612793,11.889862060546875,405630.0
2016-08-21,11.711067199707031,11.97925853729248,11.621668815612793,11.889862060546875,180610.0
2016-08-22,11.889862060546875,11.889862060546875,11.442874908447266,11.532272338867188,365739.0
2016-08-23,11.442874908447266,11.442874908447266,11.264080047607422,11.442874908447266,289844.0
2016-08-24,11.532272338867188,11.532272338867188,11.442874908447266,11.442874908447266,130951.0
2016-08-25,11.353476524353027,11.353476524353027,11.085285186767578,11.085285186767578,287190.0
2016-08-28,11.085285186767578,11.442874908447266,11.085285186767578,11.353476524353027,336148.0
2016-08-29,11.353476524353027,11.442874908447266,11.264080047607422,11.264080047607422,285947.0
2016-08-30,11.264080047607422,11.800463676452637,11.174681663513184,11.621668815612793,378638.0
2016-08-31,11.532272338867188,11.532272338867188,11.442874908447266,11.532272338867188,268194.0
2016-09-01,11.442874908447266,11.442874908447266,11.264080047607422,11.264080047607422,141085.0
2016-09-04,11.085285186767578,11.442874908447266,11.085285186767578,11.353476524353027,139397.0
2016-09-05,11.353476524353027,11.889862060546875,11.264080047607422,11.621668815612793,707557.0
2016-09-06,11.621668815612793,11.800463676452637,11.442874908447266,11.442874908447266,280631.0
2016-09-07,11.442874908447266,11.532272338867188,11.442874908447266,11.532272338867188,73650.0
2016-09-08,11.532272338867188,11.621668815612793,11.442874908447266,11.532272338867188,99191.0
2016-09-11,11.532272338867188,11.532272338867188,11.532272338867188,11.532272338867188,0.0
2016-09-12,11.532272338867188,11.532272338867188,11.532272338867188,11.532272338867188,0.0
2016-09-18,11.532272338867188,11.532272338867188,11.264080047607422,11.264080047607422,134636.0
2016-09-19,11.353476524353027,11.353476524353027,10.906490325927734,11.085285186767578,228392.0
2016-09-20,11.085285186767578,11.264080047607422,11.085285186767578,11.174681663513184,159913.0
2016-09-21,11.264080047607422,11.264080047607422,11.174681663513184,11.264080047607422,114629.0
2016-09-22,11.264080047607422,11.264080047607422,11.174681663513184,11.264080047607422,114629.0
2016-09-25,11.174681663513184,11.174681663513184,10.817091941833496,10.906490325927734,454003.0
2016-09-26,10.906490325927734,10.99588680267334,10.638297080993652,10.72769546508789,1086508.0
2016-09-27,10.54889965057373,10.54889965057373,9.654925346374512,9.654925346374512,2628113.0
2016-09-28,9.476129531860352,9.833720207214355,8.939745903015137,9.207938194274902,1256284.0
2016-09-29,9.207938194274902,9.744322776794434,8.760951042175293,9.744322776794434,2134387.0
2016-10-02,9.744322776794434,10.0125150680542,9.029143333435059,9.11854076385498,884620.0
2016-10-03,9.297334671020508,9.56552791595459,8.939745903015137,9.386733055114746,784960.0
2016-10-04,9.56552791595459,9.654925346374512,9.207938194274902,9.654925346374512,583785.0
2016-10-05,9.654925346374512,9.833720207214355,9.476129531860352,9.744322776794434,1268015.0
2016-10-06,9.744322776794434,9.923117637634277,9.654925346374512,9.833720207214355,1013595.0
2016-10-09,9.833720207214355,9.833720207214355,9.476129531860352,9.56552791595459,844597.0
2016-10-10,9.56552791595459,9.833720207214355,9.386733055114746,9.833720207214355,404421.0
2016-10-11,9.833720207214355,10.370104789733887,9.833720207214355,10.101913452148438,1355876.0
2016-10-12,10.0125150680542,10.191309928894043,10.0125150680542,10.101913452148438,541058.0
2016-10-13,10.101913452148438,10.280708312988281,10.0125150680542,10.0125150680542,802834.0
2016-10-16,10.101913452148438,10.101913452148438,9.833720207214355,9.833720207214355,359301.0
2016-10-17,9.833720207214355,9.833720207214355,9.654925346374512,9.744322776794434,476770.0
2016-10-18,9.744322776794434,9.744322776794434,9.297334671020508,9.386733055114746,458989.0
2016-10-19,9.297334671020508,9.56552791595459,9.207938194274902,9.386733055114746,454107.0
2016-10-20,9.476129531860352,9.744322776794434,9.476129531860352,9.654925346374512,929232.0
2016-10-23,9.744322776794434,9.923117637634277,9.654925346374512,9.923117637634277,1064358.0
2016-10-24,,,,,
2016-10-25,9.833720207214355,10.0125150680542,9.744322776794434,10.0125150680542,1254032.0
2016-10-26,10.0125150680542,10.0125150680542,9.744322776794434,9.833720207214355,722867.0
2016-10-27,9.833720207214355,9.923117637634277,9.833720207214355,9.923117637634277,522121.0
2016-10-30,9.923117637634277,10.0125150680542,9.833720207214355,9.923117637634277,279354.0
2016-10-31,9.923117637634277,10.0125150680542,9.923117637634277,10.0125150680542,176581.0
2016-11-01,10.0125150680542,10.0125150680542,9.923117637634277,9.923117637634277,254685.0
2016-11-02,9.923117637634277,10.0125150680542,9.654925346374512,9.744322776794434,433977.0
2016-11-03,9.744322776794434,9.923117637634277,9.744322776794434,9.833720207214355,419905.0
2016-11-06,9.833720207214355,10.0125150680542,9.833720207214355,9.923117637634277,619882.0
2016-11-07,10.0125150680542,10.54889965057373,10.0125150680542,10.459502220153809,1602935.0
2016-11-08,10.638297080993652,10.72769546508789,10.370104789733887,10.459502220153809,990010.0
2016-11-09,10.0125150680542,10.638297080993652,9.833720207214355,10.54889965057373,1318813.0
2016-11-10,10.54889965057373,10.99588680267334,10.54889965057373,10.906490325927734,2011529.0
2016-11-13,10.99588680267334,11.353476524353027,10.99588680267334,11.353476524353027,773285.0
2016-11-14,11.264080047607422,11.442874908447266,11.085285186767578,11.174681663513184,1013472.0
2016-11-15,11.174681663513184,11.264080047607422,10.72769546508789,10.906490325927734,889749.0
2016-11-16,11.085285186767578,11.532272338867188,10.99588680267334,11.264080047607422,2088411.0
2016-11-17,11.353476524353027,11.442874908447266,11.174681663513184,11.353476524353027,990696.0
2016-11-20,11.442874908447266,11.532272338867188,11.174681663513184,11.442874908447266,989526.0
2016-11-21,11.353476524353027,11.532272338867188,11.264080047607422,11.353476524353027,763223.0
2016-11-22,11.353476524353027,11.621668815612793,11.264080047607422,11.532272338867188,1377011.0
2016-11-23,11.621668815612793,11.889862060546875,11.621668815612793,11.800463676452637,1540616.0
2016-11-24,11.889862060546875,11.97925853729248,11.532272338867188,11.711067199707031,1867489.0
2016-11-27,11.621668815612793,11.800463676452637,11.442874908447266,11.621668815612793,649601.0
2016-11-28,11.711067199707031,11.711067199707031,11.353476524353027,11.621668815612793,2300094.0
2016-11-29,11.711067199707031,11.800463676452637,11.532272338867188,11.532272338867188,2261900.0
2016-11-30,11.532272338867188,11.97925853729248,11.532272338867188,11.889862060546875,3138132.0
2016-12-01,12.068656921386719,12.336849212646484,12.068656921386719,12.247451782226562,3882907.0
2016-12-04,12.336849212646484,12.426246643066406,11.97925853729248,12.15805435180664,2615539.0
2016-12-05,12.068656921386719,12.247451782226562,11.889862060546875,12.15805435180664,967484.0
2016-12-06,12.247451782226562,12.694438934326172,12.15805435180664,12.605042457580566,4234102.0
2016-12-07,12.694438934326172,12.783836364746094,12.515644073486328,12.605042457580566,2344744.0
2016-12-08,12.605042457580566,12.694438934326172,12.515644073486328,12.605042457580566,1150860.0
2016-12-11,12.694438934326172,13.23082447052002,12.694438934326172,13.23082447052002,5396380.0
2016-12-12,13.320220947265625,13.499015808105469,13.05202865600586,13.05202865600586,6048467.0
2016-12-13,13.05202865600586,13.141426086425781,12.873233795166016,12.962631225585938,1576652.0
2016-12-14,12.873233795166016,13.05202865600586,12.336849212646484,12.426246643066406,2333204.0
2016-12-15,12.15805435180664,12.515644073486328,12.15805435180664,12.515644073486328,1399164.0
2016-12-18,12.694438934326172,12.873233795166016,12.605042457580566,12.873233795166016,1867678.0
2016-12-19,12.783836364746094,12.873233795166016,12.515644073486328,12.515644073486328,1605466.0
2016-12-20,12.515644073486328,12.605042457580566,12.15805435180664,12.426246643066406,1405906.0
2016-12-21,12.515644073486328,12.605042457580566,12.247451782226562,12.426246643066406,771709.0
2016-12-22,12.426246643066406,12.515644073486328,12.336849212646484,12.515644073486328,482308.0
2016-12-25,12.605042457580566,13.05202865600586,12.515644073486328,12.873233795166016,3788192.0
2016-12-26,,,,,
2016-12-27,12.962631225585938,13.677810668945312,12.873233795166016,13.677810668945312,5247826.0
2016-12-28,13.856605529785156,14.929375648498535,13.677810668945312,14.839978218078613,6183935.0
2016-12-29,14.839978218078613,14.839978218078613,13.946002960205078,14.303592681884766,4950189.0
2017-01-01,14.392991065979004,14.392991065979004,14.124797821044922,14.303592681884766,1495266.0
2017-01-02,14.303592681884766,14.48238754272461,14.124797821044922,14.21419620513916,2342201.0
2017-01-03,14.21419620513916,14.839978218078613,14.21419620513916,14.66118335723877,3360944.0
2017-01-04,14.66118335723877,14.750580787658691,14.21419620513916,14.392991065979004,1617545.0
2017-01-05,14.392991065979004,14.48238754272461,14.035401344299316,14.124797821044922,1743364.0
2017-01-08,14.124797821044922,14.392991065979004,13.946002960205078,13.946002960205078,2138576.0
2017-01-09,13.946002960205078,14.035401344299316,13.588414192199707,13.677810668945312,1634138.0
2017-01-10,13.677810668945312,13.677810668945312,13.409619331359863,13.499015808105469,1409653.0
2017-01-11,13.588414192199707,13.856605529785156,13.409619331359863,13.409619331359863,2888814.0
2017-01-12,13.499015808105469,13.677810668945312,13.141426086425781,13.320220947265625,1534893.0
2017-01-15,13.320220947265625,13.320220947265625,13.141426086425781,13.23082447052002,699652.0
2017-01-16,13.23082447052002,13.23082447052002,12.783836364746094,12.962631225585938,1078073.0
2017-01-17,12.873233795166016,13.05202865600586,12.605042457580566,12.962631225585938,793309.0
2017-01-18,12.962631225585938,13.05202865600586,12.605042457580566,12.694438934326172,1090579.0
2017-01-19,12.515644073486328,12.515644073486328,12.068656921386719,12.336849212646484,2664754.0
2017-01-22,12.336849212646484,12.694438934326172,12.15805435180664,12.605042457580566,1417247.0
2017-01-23,12.605042457580566,12.962631225585938,12.605042457580566,12.873233795166016,1273439.0
2017-01-24,12.873233795166016,13.05202865600586,12.873233795166016,12.962631225585938,686937.0
2017-01-25,12.962631225585938,13.141426086425781,12.962631225585938,13.05202865600586,450292.0
2017-01-26,13.05202865600586,13.23082447052002,12.873233795166016,12.962631225585938,1025361.0
2017-01-29,12.962631225585938,13.23082447052002,12.873233795166016,13.23082447052002,1057443.0
2017-01-30,13.23082447052002,13.23082447052002,12.694438934326172,12.783836364746094,1152545.0
2017-01-31,12.783836364746094,12.962631225585938,12.694438934326172,12.962631225585938,620042.0
2017-02-01,12.962631225585938,13.141426086425781,12.783836364746094,12.783836364746094,1076645.0
2017-02-02,12.783836364746094,12.873233795166016,12.694438934326172,12.783836364746094,525961.0
2017-02-05,12.873233795166016,12.873233795166016,12.694438934326172,12.694438934326172,389781.0
2017-02-06,12.694438934326172,12.783836364746094,12.605042457580566,12.694438934326172,416756.0
2017-02-07,12.694438934326172,12.873233795166016,12.694438934326172,12.873233795166016,669064.0
2017-02-08,12.783836364746094,12.783836364746094,12.515644073486328,12.605042457580566,924305.0
2017-02-09,12.605042457580566,12.694438934326172,12.426246643066406,12.605042457580566,443368.0
2017-02-12,12.694438934326172,12.873233795166016,12.515644073486328,12.694438934326172,1554145.0
2017-02-13,12.694438934326172,12.873233795166016,12.694438934326172,12.783836364746094,845219.0
2017-02-14,12.873233795166016,12.873233795166016,12.694438934326172,12.783836364746094,391216.0
2017-02-15,12.694438934326172,12.873233795166016,12.694438934326172,12.783836364746094,667881.0
2017-02-16,12.783836364746094,13.409619331359863,12.783836364746094,13.05202865600586,4737366.0
2017-02-19,13.23082447052002,13.588414192199707,13.141426086425781,13.499015808105469,4673700.0
2017-02-20,13.499015808105469,14.035401344299316,13.320220947265625,13.499015808105469,7174401.0
2017-02-21,13.499015808105469,13.76720905303955,13.320220947265625,13.76720905303955,3361505.0
2017-02-22,14.035401344299316,14.392991065979004,13.677810668945312,13.76720905303955,6587273.0
2017-02-23,13.856605529785156,14.035401344299316,13.499015808105469,13.946002960205078,2622542.0
2017-02-26,13.946002960205078,14.035401344299316,13.677810668945312,13.677810668945312,1503799.0
2017-02-27,13.677810668945312,13.677810668945312,13.141426086425781,13.23082447052002,1789523.0
2017-02-28,13.23082447052002,13.588414192199707,13.05202865600586,13.588414192199707,1965040.0
2017-03-01,13.588414192199707,13.76720905303955,13.320220947265625,13.409619331359863,2053147.0
2017-03-02,13.499015808105469,13.588414192199707,13.409619331359863,13.409619331359863,1065667.0
2017-03-05,13.499015808105469,13.588414192199707,13.320220947265625,13.320220947265625,633698.0
2017-03-06,13.320220947265625,13.320220947265625,13.05202865600586,13.320220947265625,1032166.0
2017-03-07,13.320220947265625,13.320220947265625,13.141426086425781,13.23082447052002,870038.0
2017-03-08,13.141426086425781,13.23082447052002,13.05202865600586,13.05202865600586,549634.0
2017-03-09,13.05202865600586,13.05202865600586,12.515644073486328,12.605042457580566,1615031.0
2017-03-12,12.605042457580566,12.605042457580566,12.426246643066406,12.515644073486328,931914.0
2017-03-13,12.426246643066406,12.515644073486328,12.247451782226562,12.247451782226562,673808.0
2017-03-14,12.247451782226562,12.247451782226562,11.711067199707031,12.247451782226562,1717265.0
2017-03-15,12.247451782226562,12.426246643066406,12.15805435180664,12.247451782226562,1055250.0
2017-03-16,12.336849212646484,12.426246643066406,12.247451782226562,12.336849212646484,801955.0
2017-03-19,12.336849212646484,12.426246643066406,12.247451782226562,12.336849212646484,830316.0
2017-03-20,12.426246643066406,12.605042457580566,12.336849212646484,12.336849212646484,1713038.0
2017-03-21,12.336849212646484,12.605042457580566,12.336849212646484,12.336849212646484,1126314.0
2017-03-22,12.336849212646484,12.336849212646484,11.97925853729248,11.97925853729248,1141400.0
2017-03-23,12.15805435180664,12.247451782226562,12.15805435180664,12.247451782226562,515495.0
2017-03-26,12.247451782226562,12.336849212646484,12.068656921386719,12.068656921386719,576988.0
2017-03-27,12.15805435180664,12.15805435180664,11.97925853729248,12.068656921386719,672297.0
2017-03-28,12.15805435180664,12.15805435180664,12.068656921386719,12.15805435180664,427097.0
2017-03-29,12.15805435180664,12.336849212646484,12.15805435180664,12.247451782226562,798288.0
2017-03-30,12.336849212646484,12.605042457580566,12.336849212646484,12.426246643066406,1534655.0
2017-04-02,,,,,
2017-04-03,12.694438934326172,12.783836364746094,12.426246643066406,12.426246643066406,1502361.0
2017-04-04,,,,,
2017-04-05,12.605042457580566,12.605042457580566,12.515644073486328,12.515644073486328,634694.0
2017-04-06,12.605042457580566,12.605042457580566,12.426246643066406,12.426246643066406,427240.0
2017-04-09,12.515644073486328,12.515644073486328,12.336849212646484,12.336849212646484,459756.0
2017-04-10,12.426246643066406,12.426246643066406,12.336849212646484,12.426246643066406,238961.0
2017-04-11,12.426246643066406,12.515644073486328,12.336849212646484,12.336849212646484,299341.0
2017-04-12,12.426246643066406,12.515644073486328,12.426246643066406,12.515644073486328,369508.0
2017-04-13,12.515644073486328,12.605042457580566,12.426246643066406,12.605042457580566,746158.0
2017-04-16,12.515644073486328,12.605042457580566,12.336849212646484,12.336849212646484,658948.0
2017-04-17,12.336849212646484,12.515644073486328,12.336849212646484,12.515644073486328,349092.0
2017-04-18,12.515644073486328,12.515644073486328,12.247451782226562,12.247451782226562,583641.0
2017-04-19,12.247451782226562,12.336849212646484,12.15805435180664,12.336849212646484,544061.0
2017-04-20,12.336849212646484,12.426246643066406,12.247451782226562,12.247451782226562,358122.0
2017-04-23,12.336849212646484,12.426246643066406,12.247451782226562,12.247451782226562,421260.0
2017-04-24,12.336849212646484,12.426246643066406,12.247451782226562,12.336849212646484,416726.0
2017-04-25,12.336849212646484,12.336849212646484,12.247451782226562,12.247451782226562,209009.0
2017-04-26,12.247451782226562,12.694438934326172,12.247451782226562,12.605042457580566,1814903.0
2017-04-27,12.605042457580566,12.694438934326172,12.426246643066406,12.605042457580566,1030623.0
2017-04-30,12.783836364746094,13.320220947265625,12.783836364746094,13.23082447052002,4399831.0
2017-05-01,13.23082447052002,13.23082447052002,12.783836364746094,12.873233795166016,1656607.0
2017-05-02,,,,,
2017-05-03,12.783836364746094,12.873233795166016,12.426246643066406,12.515644073486328,957847.0
2017-05-04,12.515644073486328,12.515644073486328,12.426246643066406,12.515644073486328,493987.0
2017-05-07,12.515644073486328,12.605042457580566,12.426246643066406,12.515644073486328,456542.0
2017-05-08,12.515644073486328,12.605042457580566,12.426246643066406,12.515644073486328,648354.0
2017-05-09,,,,,
2017-05-10,12.605042457580566,12.694438934326172,12.515644073486328,12.605042457580566,1225910.0
2017-05-11,12.515644073486328,12.605042457580566,12.336849212646484,12.336849212646484,978363.0
2017-05-14,12.336849212646484,12.336849212646484,12.15805435180664,12.15805435180664,804039.0
2017-05-15,12.15805435180664,12.336849212646484,12.15805435180664,12.247451782226562,515965.0
2017-05-16,12.247451782226562,12.426246643066406,12.247451782226562,12.336849212646484,699559.0
2017-05-17,12.336849212646484,12.426246643066406,12.336849212646484,12.426246643066406,513529.0
2017-05-18,12.336849212646484,12.426246643066406,12.247451782226562,12.336849212646484,514887.0
2017-05-21,12.515644073486328,12.605042457580566,12.336849212646484,12.426246643066406,633048.0
2017-05-22,12.336849212646484,12.426246643066406,12.247451782226562,12.336849212646484,432591.0
2017-05-23,12.247451782226562,12.247451782226562,12.068656921386719,12.068656921386719,617467.0
2017-05-24,12.068656921386719,12.15805435180664,11.97925853729248,11.97925853729248,279160.0
2017-05-25,11.97925853729248,12.068656921386719,11.889862060546875,11.97925853729248,208216.0
2017-05-28,11.97925853729248,11.97925853729248,11.532272338867188,11.621668815612793,383899.0
2017-05-29,11.621668815612793,11.711067199707031,11.353476524353027,11.711067199707031,423289.0
2017-05-30,11.711067199707031,11.800463676452637,11.621668815612793,11.800463676452637,564559.0
2017-05-31,11.800463676452637,11.889862060546875,11.621668815612793,11.711067199707031,243806.0
2017-06-01,11.711067199707031,11.889862060546875,11.711067199707031,11.800463676452637,238723.0
2017-06-04,11.711067199707031,11.925621032714844,11.69318675994873,11.854103088378906,322284.0
2017-06-05,11.854103088378906,11.925621032714844,11.711067199707031,11.907740592956543,315475.0
2017-06-06,11.818344116210938,11.907740592956543,11.800463676452637,11.836222648620605,453822.0
2017-06-07,11.836222648620605,11.854103088378906,11.800463676452637,11.818344116210938,222870.0
2017-06-08,11.800463676452637,11.800463676452637,11.621668815612793,11.657427787780762,218618.0
2017-06-11,11.639549255371094,11.764704704284668,11.621668815612793,11.639549255371094,210546.0
2017-06-12,11.550150871276855,11.603790283203125,11.550150871276855,11.568031311035156,131365.0
2017-06-13,11.585909843444824,11.585909843444824,11.442874908447266,11.496513366699219,122594.0
2017-06-14,11.514391899108887,11.550150871276855,11.478633880615234,11.478633880615234,91886.0
2017-06-15,11.424995422363281,11.442874908447266,11.33559799194336,11.389236450195312,118409.0
2017-06-18,11.353476524353027,11.353476524353027,11.085285186767578,11.085285186767578,380843.0
2017-06-19,11.085285186767578,11.33559799194336,11.04952621459961,11.317717552185059,252566.0
2017-06-20,11.33559799194336,11.389236450195312,11.317717552185059,11.33559799194336,273003.0
2017-06-21,11.33559799194336,11.854103088378906,11.33559799194336,11.854103088378906,675757.0
2017-06-22,11.871981620788574,11.943499565124512,11.675308227539062,11.782585144042969,530880.0
2017-06-25,11.782585144042969,11.782585144042969,11.782585144042969,11.782585144042969,0.0
2017-06-26,11.871981620788574,11.943499565124512,11.675308227539062,11.782585144042969,530880.0
2017-06-27,11.871981620788574,11.943499565124512,11.675308227539062,11.782585144042969,530880.0
2017-06-28,11.871981620788574,11.943499565124512,11.675308227539062,11.782585144042969,530880.0
2017-06-29,11.871981620788574,11.943499565124512,11.675308227539062,11.782585144042969,530880.0
2017-07-02,11.800463676452637,11.889862060546875,11.800463676452637,11.854103088378906,375714.0
2017-07-03,11.836222648620605,11.97925853729248,11.836222648620605,11.907740592956543,241048.0
2017-07-04,11.871981620788574,11.907740592956543,11.764704704284668,11.800463676452637,301432.0
2017-07-05,11.782585144042969,11.871981620788574,11.621668815612793,11.854103088378906,318334.0
2017-07-06,11.871981620788574,11.889862060546875,11.782585144042969,11.818344116210938,225028.0
2017-07-09,11.818344116210938,11.818344116210938,11.711067199707031,11.711067199707031,205345.0
2017-07-10,11.711067199707031,11.800463676452637,11.711067199707031,11.7289457321167,202234.0
2017-07-11,11.746826171875,11.746826171875,11.621668815612793,11.639549255371094,219762.0
2017-07-12,11.675308227539062,11.7289457321167,11.621668815612793,11.621668815612793,323000.0
2017-07-13,11.657427787780762,11.657427787780762,11.621668815612793,11.621668815612793,280762.0
2017-07-16,11.639549255371094,11.711067199707031,11.621668815612793,11.69318675994873,200606.0
2017-07-17,11.800463676452637,12.140174865722656,11.746826171875,11.818344116210938,1255414.0
2017-07-18,11.818344116210938,11.818344116210938,11.621668815612793,11.639549255371094,306218.0
2017-07-19,11.639549255371094,11.675308227539062,11.621668815612793,11.657427787780762,203529.0
2017-07-20,11.675308227539062,11.818344116210938,11.639549255371094,11.782585144042969,507780.0
2017-07-23,11.800463676452637,11.818344116210938,11.746826171875,11.782585144042969,303489.0
2017-07-24,11.764704704284668,11.800463676452637,11.746826171875,11.746826171875,313287.0
2017-07-25,11.764704704284668,11.764704704284668,11.657427787780762,11.657427787780762,233800.0
2017-07-26,11.69318675994873,11.69318675994873,11.657427787780762,11.675308227539062,175389.0
2017-07-27,11.889862060546875,11.907740592956543,11.621668815612793,11.69318675994873,1535334.0
2017-07-30,11.675308227539062,11.675308227539062,11.46075439453125,11.514391899108887,738588.0
2017-07-31,11.514391899108887,11.514391899108887,11.33559799194336,11.442874908447266,343887.0
2017-08-01,11.46075439453125,11.532272338867188,11.389236450195312,11.478633880615234,347290.0
2017-08-02,11.478633880615234,11.496513366699219,11.442874908447266,11.478633880615234,229339.0
2017-08-03,11.442874908447266,11.46075439453125,11.407115936279297,11.442874908447266,218098.0
2017-08-06,11.532272338867188,11.711067199707031,11.478633880615234,11.621668815612793,946865.0
2017-08-07,11.621668815612793,11.746826171875,11.603790283203125,11.639549255371094,377896.0
2017-08-08,11.621668815612793,11.711067199707031,11.621668815612793,11.69318675994873,458105.0
2017-08-09,11.675308227539062,12.03289794921875,11.657427787780762,12.015018463134766,1642621.0
2017-08-10,12.104415893554688,12.462005615234375,11.889862060546875,12.3189697265625,2579652.0
2017-08-13,12.336849212646484,12.622920989990234,12.19381332397461,12.372608184814453,2655927.0
2017-08-14,12.408367156982422,12.408367156982422,12.104415893554688,12.122295379638672,1268452.0
2017-08-15,12.140174865722656,12.229572296142578,11.97925853729248,11.97925853729248,796624.0
2017-08-16,11.997138977050781,12.086536407470703,11.97925853729248,12.050777435302734,352217.0
2017-08-17,12.050777435302734,12.104415893554688,12.015018463134766,12.086536407470703,328187.0
2017-08-20,12.050777435302734,12.211692810058594,12.050777435302734,12.122295379638672,711732.0
2017-08-21,12.140174865722656,12.19381332397461,12.068656921386719,12.068656921386719,593378.0
2017-08-22,12.086536407470703,12.086536407470703,12.050777435302734,12.086536407470703,433271.0
2017-08-23,12.122295379638672,12.15805435180664,12.068656921386719,12.068656921386719,244107.0
2017-08-24,12.050777435302734,12.086536407470703,11.97925853729248,12.03289794921875,277014.0
2017-08-27,12.086536407470703,12.140174865722656,12.015018463134766,12.050777435302734,174597.0
2017-08-28,11.997138977050781,12.050777435302734,11.997138977050781,12.050777435302734,169366.0
2017-08-29,12.015018463134766,12.122295379638672,12.015018463134766,12.122295379638672,353408.0
2017-08-30,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
2017-08-31,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
2017-09-03,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
2017-09-04,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
2017-09-05,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
2017-09-06,12.122295379638672,12.122295379638672,12.122295379638672,12.122295379638672,0.0
2017-09-07,12.211692810058594,12.211692810058594,12.140174865722656,12.19381332397461,361178.0
2017-09-10,12.19381332397461,12.426246643066406,12.175933837890625,12.408367156982422,1498936.0
2017-09-11,12.44412612915039,12.551403045654297,12.390487670898438,12.47988510131836,1485055.0
2017-09-12,12.44412612915039,12.47988510131836,12.265331268310547,12.301090240478516,621613.0
2017-09-13,12.301090240478516,12.462005615234375,12.229572296142578,12.354728698730469,708388.0
2017-09-14,12.372608184814453,12.515644073486328,12.354728698730469,12.426246643066406,730511.0
2017-09-17,12.515644073486328,12.998390197753906,12.515644073486328,12.73019790649414,2945754.0
2017-09-18,12.748077392578125,12.926872253417969,12.748077392578125,12.801715850830078,1245882.0
2017-09-19,12.801715850830078,12.873233795166016,12.622920989990234,12.658679962158203,757888.0
2017-09-20,12.658679962158203,12.658679962158203,12.658679962158203,12.658679962158203,0.0
2017-09-21,12.658679962158203,12.658679962158203,12.658679962158203,12.658679962158203,0.0
2017-09-24,12.658679962158203,12.658679962158203,12.658679962158203,12.658679962158203,0.0
2017-09-25,12.712318420410156,12.73019790649414,12.640801429748535,12.676559448242188,491857.0
2017-09-26,12.712318420410156,12.837474822998047,12.676559448242188,12.694438934326172,582017.0
2017-09-27,12.694438934326172,12.73019790649414,12.605042457580566,12.622920989990234,472136.0
2017-09-28,12.605042457580566,12.658679962158203,12.533523559570312,12.622920989990234,540058.0
2017-10-01,12.587162017822266,12.640801429748535,12.551403045654297,12.605042457580566,314282.0
2017-10-02,12.622920989990234,12.640801429748535,12.569282531738281,12.569282531738281,397964.0
2017-10-03,12.569282531738281,12.569282531738281,12.569282531738281,12.569282531738281,0.0
2017-10-04,12.587162017822266,12.605042457580566,12.551403045654297,12.551403045654297,262458.0
2017-10-05,12.551403045654297,12.569282531738281,12.497764587402344,12.515644073486328,523242.0
2017-10-08,12.515644073486328,12.605042457580566,12.515644073486328,12.533523559570312,333996.0
2017-10-09,12.551403045654297,12.551403045654297,12.354728698730469,12.390487670898438,358586.0
2017-10-10,12.390487670898438,12.390487670898438,12.19381332397461,12.19381332397461,318695.0
2017-10-11,12.15805435180664,12.15805435180664,11.907740592956543,11.943499565124512,828068.0
2017-10-12,11.925621032714844,12.15805435180664,11.800463676452637,12.122295379638672,521840.0
2017-10-15,12.104415893554688,12.247451782226562,12.086536407470703,12.140174865722656,469855.0
2017-10-16,12.122295379638672,12.408367156982422,12.122295379638672,12.3189697265625,478132.0
2017-10-17,12.390487670898438,12.426246643066406,12.265331268310547,12.390487670898438,362844.0
2017-10-18,12.336849212646484,12.372608184814453,12.211692810058594,12.283210754394531,424592.0
2017-10-19,12.426246643066406,12.551403045654297,12.372608184814453,12.515644073486328,1039248.0
2017-10-22,12.533523559570312,12.640801429748535,12.533523559570312,12.622920989990234,1377689.0
2017-10-23,12.605042457580566,12.605042457580566,12.44412612915039,12.497764587402344,690350.0
2017-10-24,12.497764587402344,12.587162017822266,12.336849212646484,12.497764587402344,439731.0
2017-10-25,12.44412612915039,12.515644073486328,12.408367156982422,12.44412612915039,322058.0
2017-10-26,12.515644073486328,12.587162017822266,12.390487670898438,12.551403045654297,676329.0
2017-10-29,12.640801429748535,12.694438934326172,12.533523559570312,12.694438934326172,728715.0
2017-10-30,12.783836364746094,12.819595336914062,12.569282531738281,12.640801429748535,1747391.0
2017-10-31,12.587162017822266,12.89111328125,12.533523559570312,12.837474822998047,1985370.0
2017-11-01,12.837474822998047,13.069908142089844,12.801715850830078,13.034149169921875,2207615.0
2017-11-02,12.855354309082031,12.855354309082031,12.462005615234375,12.569282531738281,2559630.0
2017-11-05,12.462005615234375,12.515644073486328,11.907740592956543,12.515644073486328,1526564.0
2017-11-06,12.515644073486328,12.515644073486328,12.354728698730469,12.426246643066406,736043.0
2017-11-07,12.426246643066406,12.426246643066406,11.69318675994873,12.050777435302734,976356.0
2017-11-08,11.97925853729248,12.15805435180664,11.907740592956543,12.068656921386719,360650.0
2017-11-09,12.03289794921875,12.229572296142578,11.997138977050781,12.19381332397461,451071.0
2017-11-12,12.104415893554688,12.211692810058594,12.086536407470703,12.175933837890625,466117.0
2017-11-13,12.19381332397461,12.587162017822266,12.122295379638672,12.587162017822266,1782791.0
2017-11-14,12.658679962158203,13.802967071533203,12.658679962158203,13.802967071533203,9259854.0
2017-11-15,14.035401344299316,14.410869598388672,13.01626968383789,13.141426086425781,6233303.0
2017-11-16,13.23082447052002,13.445378303527832,12.944751739501953,13.105667114257812,2307962.0
2017-11-19,13.087787628173828,13.338101387023926,13.087787628173828,13.195064544677734,1321723.0
2017-11-20,13.141426086425781,13.23082447052002,12.694438934326172,12.694438934326172,1131149.0
2017-11-21,12.694438934326172,13.195064544677734,12.515644073486328,13.034149169921875,1557736.0
2017-11-22,13.087787628173828,13.284461975097656,12.89111328125,12.962631225585938,1370159.0
2017-11-23,12.998390197753906,13.069908142089844,12.926872253417969,13.01626968383789,596373.0
2017-11-26,13.087787628173828,13.195064544677734,13.01626968383789,13.159305572509766,1014138.0
2017-11-27,13.23082447052002,13.731450080871582,13.195064544677734,13.338101387023926,2564307.0
2017-11-28,13.338101387023926,13.642051696777344,13.338101387023926,13.51689624786377,1266460.0
2017-11-29,13.51689624786377,13.570533752441406,13.409619331359863,13.427497863769531,999095.0
2017-11-30,13.409619331359863,13.588414192199707,13.373860359191895,13.445378303527832,1191544.0
2017-12-03,13.552655220031738,13.946002960205078,13.534774780273438,13.946002960205078,3429166.0
2017-12-04,13.981761932373047,14.178437232971191,13.87448501586914,14.053279876708984,2970476.0
2017-12-05,13.946002960205078,14.303592681884766,13.856605529785156,14.178437232971191,3329984.0
2017-12-06,14.249955177307129,14.857857704162598,14.232074737548828,14.750580787658691,6099291.0
2017-12-07,14.768460273742676,16.055784225463867,14.48238754272461,15.769712448120117,11472678.0
2017-12-10,16.07366371154785,17.12855339050293,15.912748336791992,16.896120071411133,8734600.0
2017-12-11,17.074914932250977,17.110673904418945,15.376362800598145,15.430001258850098,9240413.0
2017-12-12,15.537278175354004,16.3597354888916,15.23332691192627,16.091543197631836,5815910.0
2017-12-13,16.091543197631836,16.610048294067383,16.091543197631836,16.610048294067383,5680381.0
2017-12-14,16.610048294067383,16.735204696655273,16.341854095458984,16.413373947143555,3604234.0
2017-12-17,16.43125343322754,16.80672264099121,16.39549446105957,16.55640983581543,2666333.0
2017-12-18,16.627927780151367,16.788843154907227,16.538530349731445,16.5921688079834,2503149.0
2017-12-19,16.574289321899414,16.5921688079834,16.10942268371582,16.323976516723633,3340043.0
2017-12-20,16.413373947143555,16.449132919311523,16.10942268371582,16.270336151123047,1706582.0
2017-12-21,16.288217544555664,16.39549446105957,16.127300262451172,16.216699600219727,1461826.0
2017-12-24,16.19881820678711,16.270336151123047,15.823349952697754,15.823349952697754,1446725.0
2017-12-25,15.859108924865723,16.091543197631836,15.573037147521973,16.055784225463867,2900634.0
2017-12-26,16.80672264099121,16.860361099243164,16.413373947143555,16.5921688079834,4377124.0
2017-12-27,16.627927780151367,16.71732521057129,16.538530349731445,16.610048294067383,2695649.0
2017-12-28,16.64580726623535,17.21795082092285,16.64580726623535,17.1643123626709,5913367.0
2017-12-31,17.182191848754883,18.165563583374023,17.182191848754883,17.843732833862305,7651715.0
2018-01-01,17.843732833862305,18.094045639038086,17.271589279174805,17.915250778198242,3552473.0
2018-01-02,18.058286666870117,18.23708152770996,17.915250778198242,18.058286666870117,2303174.0
2018-01-03,18.094045639038086,18.165563583374023,17.70069694519043,17.86161231994629,1971214.0
2018-01-04,17.879491806030273,17.98676872253418,17.647058486938477,17.70069694519043,1341929.0
2018-01-07,17.79009437561035,17.98676872253418,17.468263626098633,17.879491806030273,2911737.0
2018-01-08,17.879491806030273,18.02252769470215,17.70069694519043,17.7364559173584,1439118.0
2018-01-09,17.718576431274414,17.807973861694336,17.1643123626709,17.521902084350586,1424850.0
2018-01-10,17.593420028686523,17.79009437561035,17.593420028686523,17.70069694519043,956015.0
2018-01-11,17.70069694519043,17.843732833862305,17.66493797302246,17.807973861694336,1108544.0
2018-01-14,17.843732833862305,18.344358444213867,17.807973861694336,18.27284049987793,3322103.0
2018-01-15,18.3085994720459,18.630430221557617,18.27284049987793,18.380117416381836,2663129.0
2018-01-16,18.487394332885742,18.487394332885742,18.165563583374023,18.23708152770996,1754549.0
2018-01-17,18.201322555541992,18.23708152770996,17.98676872253418,18.058286666870117,1167294.0
2018-01-18,18.058286666870117,18.129804611206055,17.843732833862305,17.98676872253418,1372638.0
2018-01-21,17.98676872253418,18.23708152770996,17.915250778198242,17.95100975036621,1022010.0
2018-01-22,17.95100975036621,17.98676872253418,17.807973861694336,17.843732833862305,1116327.0
2018-01-23,17.82585334777832,17.86161231994629,17.521902084350586,17.611299514770508,977611.0
2018-01-24,17.611299514770508,17.611299514770508,17.182191848754883,17.343107223510742,1119336.0
2018-01-25,17.325227737426758,18.165563583374023,17.325227737426758,18.165563583374023,2741297.0
2018-01-28,18.165563583374023,18.380117416381836,17.98676872253418,18.165563583374023,1633900.0
2018-01-29,18.094045639038086,18.201322555541992,17.879491806030273,18.058286666870117,1890576.0
2018-01-30,18.058286666870117,18.165563583374023,17.95100975036621,18.165563583374023,1245052.0
2018-01-31,18.129804611206055,18.773466110229492,18.02252769470215,18.380117416381836,4317830.0
2018-02-01,18.380117416381836,18.55891227722168,18.129804611206055,18.380117416381836,1794003.0
2018-02-04,18.23708152770996,18.630430221557617,18.201322555541992,18.55891227722168,1703152.0
2018-02-05,18.52315330505371,19.023778915405273,18.415876388549805,18.737707138061523,3052900.0
2018-02-06,18.058286666870117,18.55891227722168,17.70069694519043,18.201322555541992,3717130.0
2018-02-07,18.27284049987793,18.451635360717773,17.879491806030273,17.915250778198242,2044172.0
2018-02-08,17.95100975036621,18.23708152770996,17.682817459106445,17.79009437561035,1442556.0
2018-02-11,17.86161231994629,18.129804611206055,17.682817459106445,17.879491806030273,1845462.0
2018-02-12,18.02252769470215,18.165563583374023,18.02252769470215,18.058286666870117,873437.0
2018-02-13,18.165563583374023,18.27284049987793,18.058286666870117,18.094045639038086,1090251.0
2018-02-14,18.094045639038086,18.165563583374023,18.02252769470215,18.058286666870117,635998.0
2018-02-15,18.165563583374023,18.23708152770996,18.02252769470215,18.129804611206055,755377.0
2018-02-18,18.129804611206055,18.165563583374023,17.98676872253418,18.02252769470215,519556.0
2018-02-19,17.98676872253418,18.129804611206055,17.98676872253418,18.02252769470215,451065.0
2018-02-20,17.98676872253418,18.094045639038086,17.915250778198242,17.95100975036621,340609.0
2018-02-21,17.98676872253418,18.02252769470215,17.843732833862305,17.843732833862305,521115.0
2018-02-22,17.86161231994629,17.95100975036621,17.682817459106445,17.915250778198242,695641.0
2018-02-25,17.95100975036621,18.02252769470215,17.879491806030273,17.95100975036621,412347.0
2018-02-26,17.879491806030273,17.98676872253418,17.86161231994629,17.915250778198242,201954.0
2018-02-27,17.915250778198242,18.058286666870117,17.879491806030273,17.95100975036621,329509.0
2018-02-28,17.915250778198242,17.95100975036621,17.82585334777832,17.915250778198242,358810.0
2018-03-01,17.843732833862305,18.058286666870117,17.843732833862305,17.98676872253418,366989.0
2018-03-04,17.843732833862305,17.95100975036621,17.843732833862305,17.86161231994629,351772.0
2018-03-05,17.82585334777832,17.95100975036621,17.82585334777832,17.843732833862305,177767.0
2018-03-06,17.98676872253418,18.02252769470215,17.879491806030273,17.98676872253418,380967.0
2018-03-07,17.915250778198242,17.95100975036621,17.843732833862305,17.86161231994629,247718.0
2018-03-08,17.879491806030273,18.02252769470215,17.879491806030273,17.915250778198242,502315.0
2018-03-11,18.129804611206055,18.80922508239746,18.129804611206055,18.737707138061523,2742098.0
2018-03-12,18.701948165893555,18.701948165893555,18.344358444213867,18.55891227722168,1860135.0
2018-03-13,18.487394332885742,18.52315330505371,18.23708152770996,18.344358444213867,764181.0
2018-03-14,18.27284049987793,18.59467124938965,18.27284049987793,18.415876388549805,619097.0
2018-03-15,18.415876388549805,18.487394332885742,18.27284049987793,18.415876388549805,445618.0
2018-03-18,18.415876388549805,18.52315330505371,18.380117416381836,18.487394332885742,525371.0
2018-03-19,18.487394332885742,18.666189193725586,18.415876388549805,18.666189193725586,563743.0
2018-03-20,18.701948165893555,19.595922470092773,18.701948165893555,19.059537887573242,3352997.0
2018-03-21,19.059537887573242,19.059537887573242,19.059537887573242,19.059537887573242,0.0
2018-03-22,18.487394332885742,18.80922508239746,18.451635360717773,18.737707138061523,1207479.0
2018-03-25,18.773466110229492,19.09529685974121,18.701948165893555,19.09529685974121,1243526.0
2018-03-26,19.023778915405273,19.023778915405273,18.666189193725586,18.773466110229492,1164370.0
2018-03-27,18.59467124938965,18.701948165893555,18.487394332885742,18.52315330505371,1860878.0
2018-03-28,18.55891227722168,18.55891227722168,17.95100975036621,18.27284049987793,1696139.0
2018-03-29,18.59467124938965,18.59467124938965,18.23708152770996,18.344358444213867,795057.0
2018-04-01,18.344358444213867,18.415876388549805,18.23708152770996,18.380117416381836,597623.0
2018-04-02,18.23708152770996,18.344358444213867,18.094045639038086,18.201322555541992,620877.0
2018-04-03,18.094045639038086,18.3085994720459,18.058286666870117,18.23708152770996,970967.0
2018-04-04,18.27284049987793,18.487394332885742,18.23708152770996,18.27284049987793,979740.0
2018-04-05,18.344358444213867,18.55891227722168,18.344358444213867,18.451635360717773,1058578.0
2018-04-08,18.415876388549805,18.52315330505371,18.3085994720459,18.344358444213867,898352.0
2018-04-09,18.380117416381836,18.451635360717773,18.094045639038086,18.094045639038086,938955.0
2018-04-10,18.129804611206055,18.201322555541992,17.98676872253418,18.165563583374023,786526.0
2018-04-11,18.165563583374023,18.201322555541992,17.45038414001465,17.754335403442383,936614.0
2018-04-12,17.53978157043457,17.915250778198242,17.53978157043457,17.70069694519043,797341.0
2018-04-15,17.82585334777832,18.058286666870117,17.82585334777832,18.02252769470215,891667.0
2018-04-16,18.02252769470215,18.344358444213867,17.98676872253418,18.201322555541992,1008246.0
2018-04-17,18.201322555541992,18.27284049987793,18.129804611206055,18.23708152770996,715884.0
2018-04-18,18.23708152770996,18.380117416381836,18.165563583374023,18.23708152770996,1081918.0
2018-04-19,18.23708152770996,18.415876388549805,18.129804611206055,18.23708152770996,1189440.0
2018-04-22,18.201322555541992,18.344358444213867,18.094045639038086,18.27284049987793,883045.0
2018-04-23,18.344358444213867,18.415876388549805,18.27284049987793,18.344358444213867,1129816.0
2018-04-24,18.344358444213867,18.55891227722168,18.23708152770996,18.380117416381836,1957767.0
2018-04-25,18.27284049987793,18.415876388549805,18.27284049987793,18.3085994720459,506067.0
2018-04-26,18.3085994720459,18.415876388549805,18.23708152770996,18.27284049987793,613982.0
2018-04-29,18.380117416381836,18.415876388549805,18.165563583374023,18.23708152770996,633496.0
2018-04-30,18.201322555541992,18.27284049987793,17.915250778198242,18.058286666870117,635849.0
2018-05-01,17.879491806030273,17.879491806030273,17.521902084350586,17.647058486938477,1432535.0
2018-05-02,17.432504653930664,17.718576431274414,17.432504653930664,17.629179000854492,588125.0
2018-05-03,17.629179000854492,17.66493797302246,17.45038414001465,17.521902084350586,320850.0
2018-05-06,17.557661056518555,17.66493797302246,16.80672264099121,16.80672264099121,840037.0
2018-05-07,16.80672264099121,16.9318790435791,16.502771377563477,16.824602127075195,876927.0
2018-05-08,16.87824058532715,16.896120071411133,16.288217544555664,16.449132919311523,638688.0
2018-05-09,16.627927780151367,16.770963668823242,16.39549446105957,16.71732521057129,501627.0
2018-05-10,16.71732521057129,16.949758529663086,16.663686752319336,16.788843154907227,358858.0
2018-05-13,16.788843154907227,16.87824058532715,16.663686752319336,16.71732521057129,218449.0
2018-05-14,16.753084182739258,16.770963668823242,16.5921688079834,16.663686752319336,305788.0
2018-05-15,16.71732521057129,16.71732521057129,16.270336151123047,16.55640983581543,242306.0
2018-05-16,16.52065086364746,16.52065086364746,16.3597354888916,16.413373947143555,272660.0
2018-05-17,16.323976516723633,16.52065086364746,16.270336151123047,16.449132919311523,108561.0
2018-05-20,16.449132919311523,16.627927780151367,16.449132919311523,16.484891891479492,208848.0
2018-05-21,16.467012405395508,16.71732521057129,16.467012405395508,16.71732521057129,281560.0
2018-05-22,16.860361099243164,17.57554054260254,16.860361099243164,17.12855339050293,1584715.0
2018-05-23,16.985517501831055,17.25370979309082,16.949758529663086,17.110673904418945,417837.0
2018-05-24,17.110673904418945,17.182191848754883,16.699445724487305,16.735204696655273,365750.0
2018-05-27,16.770963668823242,16.949758529663086,16.484891891479492,16.5921688079834,290954.0
2018-05-28,16.484891891479492,16.627927780151367,16.449132919311523,16.52065086364746,117513.0
2018-05-29,16.52065086364746,16.610048294067383,16.413373947143555,16.484891891479492,193218.0
2018-05-30,16.467012405395508,16.627927780151367,16.377613067626953,16.467012405395508,229063.0
2018-05-31,16.484891891479492,17.057035446166992,16.484891891479492,16.913999557495117,350149.0
2018-06-03,17.021276473999023,17.1643123626709,16.80672264099121,16.985517501831055,463206.0
2018-06-04,16.985517501831055,17.235830307006836,16.949758529663086,16.985517501831055,351645.0
2018-06-05,16.985517501831055,17.12855339050293,16.985517501831055,17.074914932250977,157872.0
2018-06-06,17.12855339050293,17.1643123626709,16.84248161315918,16.896120071411133,247433.0
2018-06-07,16.913999557495117,17.00339698791504,16.84248161315918,16.896120071411133,249847.0
2018-06-10,16.9318790435791,16.9318790435791,16.64580726623535,16.824602127075195,195569.0
2018-06-11,16.71732521057129,16.788843154907227,16.627927780151367,16.788843154907227,165168.0
2018-06-12,16.699445724487305,16.985517501831055,16.699445724487305,16.949758529663086,190743.0
2018-06-13,16.949758529663086,16.949758529663086,16.949758529663086,16.949758529663086,0.0
2018-06-14,16.949758529663086,16.949758529663086,16.949758529663086,16.949758529663086,0.0
2018-06-17,16.949758529663086,16.949758529663086,16.949758529663086,16.949758529663086,0.0
2018-06-18,16.949758529663086,16.949758529663086,16.949758529663086,16.949758529663086,0.0
2018-06-19,16.949758529663086,16.949758529663086,16.949758529663086,16.949758529663086,0.0
2018-06-20,16.985517501831055,17.021276473999023,16.860361099243164,16.896120071411133,149331.0
2018-06-21,16.96763801574707,16.985517501831055,16.627927780151367,16.913999557495117,116347.0
2018-06-24,16.913999557495117,17.235830307006836,16.913999557495117,17.074914932250977,269018.0
2018-06-25,17.021276473999023,17.235830307006836,16.985517501831055,17.074914932250977,275273.0
2018-06-26,17.25370979309082,17.57554054260254,17.09279441833496,17.325227737426758,646300.0
2018-06-27,17.343107223510742,17.432504653930664,17.1643123626709,17.235830307006836,462711.0
2018-06-28,17.182191848754883,17.200071334838867,16.985517501831055,17.039155960083008,460354.0
2018-07-01,17.021276473999023,17.325227737426758,17.021276473999023,17.325227737426758,603333.0
2018-07-02,17.325227737426758,17.86161231994629,17.09279441833496,17.70069694519043,1597596.0
2018-07-03,17.807973861694336,18.201322555541992,17.807973861694336,18.058286666870117,1669106.0
2018-07-04,18.058286666870117,18.129804611206055,17.879491806030273,18.02252769470215,792915.0
2018-07-05,18.058286666870117,18.3085994720459,17.95100975036621,18.02252769470215,1604131.0
2018-07-08,18.094045639038086,18.201322555541992,17.70069694519043,17.879491806030273,616615.0
2018-07-09,17.843732833862305,18.201322555541992,17.82585334777832,18.165563583374023,1000046.0
2018-07-10,18.201322555541992,18.630430221557617,18.165563583374023,18.451635360717773,2493394.0
2018-07-11,18.59467124938965,18.737707138061523,18.344358444213867,18.55891227722168,1339909.0
2018-07-12,18.487394332885742,18.55891227722168,18.344358444213867,18.487394332885742,740274.0
2018-07-15,18.487394332885742,18.952260971069336,18.487394332885742,18.84498405456543,1466779.0
2018-07-16,18.916501998901367,19.023778915405273,18.773466110229492,18.80922508239746,995844.0
2018-07-17,18.84498405456543,18.84498405456543,18.52315330505371,18.630430221557617,702975.0
2018-07-18,18.59467124938965,18.666189193725586,18.129804611206055,18.129804611206055,692280.0
2018-07-19,18.129804611206055,18.451635360717773,18.129804611206055,18.451635360717773,443455.0
2018-07-22,18.451635360717773,18.55891227722168,18.27284049987793,18.415876388549805,559915.0
2018-07-23,18.59467124938965,19.309850692749023,18.55891227722168,19.13105583190918,4437337.0
2018-07-24,19.238332748413086,19.309850692749023,18.666189193725586,18.84498405456543,1409719.0
2018-07-25,18.84498405456543,19.13105583190918,18.666189193725586,18.84498405456543,938689.0
2018-07-26,19.309850692749023,19.73895835876465,19.16681480407715,19.41712760925293,4364427.0
2018-07-29,19.66744041442871,21.348112106323242,19.524404525756836,21.348112106323242,7878799.0
2018-07-30,21.562667846679688,22.63543701171875,21.562667846679688,21.705703735351562,8415396.0
2018-07-31,21.634185791015625,22.277847290039062,21.348112106323242,21.81298065185547,3206570.0
2018-08-01,21.920257568359375,22.277847290039062,21.669944763183594,21.991775512695312,3077299.0
2018-08-02,21.884498596191406,22.06329345703125,21.52690887451172,21.52690887451172,2106150.0
2018-08-05,21.562667846679688,21.634185791015625,20.84748649597168,21.1693172454834,2131610.0
2018-08-06,21.240835189819336,21.38387107849121,20.954763412475586,21.1693172454834,976645.0
2018-08-07,21.13355827331543,23.24333953857422,21.09779930114746,22.993026733398438,6287974.0
2018-08-08,23.064544677734375,23.52941131591797,22.63543701171875,22.95726776123047,5861701.0
2018-08-09,22.88574981689453,23.314857482910156,22.706954956054688,22.993026733398438,2943990.0
2018-08-12,23.100303649902344,23.100303649902344,22.59967803955078,22.59967803955078,1444288.0
2018-08-13,22.528160095214844,22.742713928222656,21.348112106323242,21.705703735351562,2771920.0
2018-08-14,21.81298065185547,22.134811401367188,21.52690887451172,21.7772216796875,1830307.0
2018-08-15,21.884498596191406,21.991775512695312,21.705703735351562,21.848739624023438,730356.0
2018-08-16,21.81298065185547,22.420883178710938,21.705703735351562,22.02753448486328,1683911.0
2018-08-19,21.81298065185547,22.420883178710938,21.705703735351562,22.02753448486328,1683911.0
2018-08-20,22.02753448486328,22.02753448486328,22.02753448486328,22.02753448486328,0.0
2018-08-21,22.02753448486328,22.02753448486328,22.02753448486328,22.02753448486328,0.0
2018-08-22,22.02753448486328,22.02753448486328,22.02753448486328,22.02753448486328,0.0
2018-08-23,22.02753448486328,22.02753448486328,22.02753448486328,22.02753448486328,0.0
2018-08-26,22.170570373535156,22.778472900390625,22.02753448486328,22.59967803955078,1505761.0
2018-08-27,22.67119598388672,22.814231872558594,22.277847290039062,22.420883178710938,955141.0
2018-08-28,22.456642150878906,22.492401123046875,22.242088317871094,22.31360626220703,612716.0
2018-08-29,22.242088317871094,22.242088317871094,21.7772216796875,21.848739624023438,657508.0
2018-08-30,21.81298065185547,22.06329345703125,21.634185791015625,21.74146270751953,703224.0
2018-09-02,21.74146270751953,21.81298065185547,21.276594161987305,21.562667846679688,942339.0
2018-09-03,21.52690887451172,21.7772216796875,21.45539093017578,21.52690887451172,846249.0
2018-09-04,21.562667846679688,21.705703735351562,21.45539093017578,21.49114990234375,625400.0
2018-09-05,21.49114990234375,21.49114990234375,19.881994247436523,20.34686279296875,3041864.0
2018-09-06,20.275344848632812,20.525657653808594,19.917753219604492,20.31110382080078,1407524.0
2018-09-09,20.38262176513672,20.38262176513672,19.881994247436523,20.060789108276367,1202948.0
2018-09-10,20.096548080444336,20.275344848632812,19.309850692749023,19.309850692749023,1352592.0
2018-09-11,19.309850692749023,19.309850692749023,18.773466110229492,19.202573776245117,1158613.0
2018-09-12,19.345609664916992,20.096548080444336,19.309850692749023,19.595922470092773,1889347.0
2018-09-13,19.595922470092773,20.168067932128906,19.309850692749023,20.060789108276367,1487850.0
2018-09-16,20.132307052612305,20.38262176513672,19.345609664916992,19.595922470092773,2277345.0
2018-09-17,19.4528865814209,20.168067932128906,19.41712760925293,20.0250301361084,2122512.0
2018-09-18,20.060789108276367,20.168067932128906,19.881994247436523,19.917753219604492,1878269.0
2018-09-19,19.98927116394043,20.489898681640625,19.95351219177246,20.132307052612305,2703410.0
2018-09-20,20.203826904296875,20.454139709472656,20.060789108276367,20.34686279296875,2043388.0
2018-09-23,20.34686279296875,20.34686279296875,20.34686279296875,20.34686279296875,0.0
2018-09-24,20.203826904296875,20.454139709472656,20.060789108276367,20.34686279296875,2043388.0
2018-09-25,20.454139709472656,20.954763412475586,20.454139709472656,20.81172752380371,2590876.0
2018-09-26,20.919004440307617,21.026281356811523,20.525657653808594,20.66869354248047,1671554.0
2018-09-27,20.704450607299805,20.740209579467773,20.454139709472656,20.66869354248047,938943.0
2018-09-30,20.704450607299805,22.242088317871094,20.704450607299805,21.884498596191406,5152888.0
2018-10-01,21.991775512695312,22.349365234375,21.81298065185547,22.06329345703125,2825335.0
2018-10-02,22.242088317871094,22.242088317871094,21.7772216796875,21.848739624023438,1536430.0
2018-10-03,21.7772216796875,22.563919067382812,21.7772216796875,22.563919067382812,3034492.0
2018-10-04,22.67119598388672,22.778472900390625,22.420883178710938,22.528160095214844,2497523.0
2018-10-07,22.528160095214844,22.63543701171875,21.920257568359375,22.134811401367188,2068027.0
2018-10-08,22.170570373535156,22.349365234375,21.81298065185547,21.991775512695312,2609396.0
2018-10-09,22.02753448486328,22.02753448486328,21.52690887451172,21.598426818847656,2215085.0
2018-10-10,21.598426818847656,21.705703735351562,21.312353134155273,21.52690887451172,1908409.0
2018-10-11,21.062040328979492,21.062040328979492,20.561416625976562,20.6329345703125,2512041.0
2018-10-14,20.275344848632812,20.525657653808594,18.59467124938965,19.09529685974121,3175230.0
2018-10-15,19.345609664916992,20.489898681640625,19.345609664916992,20.489898681640625,2738316.0
2018-10-16,20.203826904296875,20.34686279296875,19.13105583190918,19.95351219177246,4579651.0
2018-10-17,20.096548080444336,20.525657653808594,20.060789108276367,20.132307052612305,1898501.0
2018-10-18,20.239585876464844,20.275344848632812,19.881994247436523,19.881994247436523,1073132.0
2018-10-21,18.773466110229492,19.95351219177246,18.773466110229492,19.595922470092773,2377300.0
2018-10-22,19.66744041442871,19.881994247436523,18.773466110229492,18.952260971069336,1965616.0
2018-10-23,18.952260971069336,20.203826904296875,18.8807430267334,20.132307052612305,3392255.0
2018-10-24,20.132307052612305,20.203826904296875,19.846235275268555,19.98927116394043,1213024.0
2018-10-25,20.0250301361084,20.454139709472656,19.917753219604492,20.168067932128906,2913368.0
2018-10-28,20.168067932128906,20.489898681640625,19.846235275268555,19.98927116394043,2726121.0
2018-10-29,20.096548080444336,20.203826904296875,19.95351219177246,20.0250301361084,1911968.0
2018-10-30,20.0250301361084,20.060789108276367,19.846235275268555,20.0250301361084,1342969.0
2018-10-31,20.096548080444336,20.34686279296875,20.060789108276367,20.203826904296875,1923929.0
2018-11-01,20.203826904296875,20.38262176513672,19.774717330932617,19.917753219604492,1970529.0
2018-11-04,19.95351219177246,19.95351219177246,19.595922470092773,19.70319938659668,1373166.0
2018-11-05,19.70319938659668,19.73895835876465,19.4528865814209,19.560163497924805,1135351.0
2018-11-06,19.488645553588867,19.560163497924805,19.16681480407715,19.274091720581055,1350378.0
2018-11-07,19.16681480407715,19.16681480407715,18.916501998901367,18.952260971069336,1267220.0
2018-11-08,18.916501998901367,19.38136863708496,18.916501998901367,19.309850692749023,1528264.0
2018-11-11,19.274091720581055,19.595922470092773,18.952260971069336,19.488645553588867,1297439.0
2018-11-12,19.560163497924805,19.66744041442871,19.38136863708496,19.38136863708496,811742.0
2018-11-13,19.202573776245117,19.345609664916992,19.059537887573242,19.13105583190918,716449.0
2018-11-14,19.059537887573242,19.059537887573242,18.701948165893555,18.916501998901367,806459.0
2018-11-15,18.84498405456543,19.023778915405273,18.451635360717773,18.451635360717773,1260005.0
2018-11-18,18.451635360717773,18.451635360717773,17.82585334777832,17.879491806030273,1519929.0
2018-11-19,17.7364559173584,18.129804611206055,17.70069694519043,17.843732833862305,1145886.0
2018-11-20,17.879491806030273,17.915250778198242,17.7364559173584,17.772214889526367,583337.0
2018-11-21,17.682817459106445,17.754335403442383,17.486143112182617,17.593420028686523,820920.0
2018-11-22,17.66493797302246,17.7364559173584,17.57554054260254,17.593420028686523,806120.0
2018-11-25,17.521902084350586,17.521902084350586,16.9318790435791,16.9318790435791,1096371.0
2018-11-26,17.021276473999023,17.021276473999023,16.753084182739258,16.824602127075195,858095.0
2018-11-27,16.9318790435791,17.1643123626709,16.913999557495117,17.110673904418945,1045194.0
2018-11-28,17.182191848754883,17.432504653930664,17.182191848754883,17.307348251342773,1072984.0
2018-11-29,17.325227737426758,17.37886619567871,17.25370979309082,17.28946876525879,495206.0
2018-12-02,17.521902084350586,17.718576431274414,17.432504653930664,17.682817459106445,1145080.0
2018-12-03,17.807973861694336,17.915250778198242,17.70069694519043,17.754335403442383,1063154.0
2018-12-04,17.79009437561035,17.79009437561035,17.647058486938477,17.682817459106445,555964.0
2018-12-05,17.521902084350586,17.7364559173584,17.360986709594727,17.718576431274414,440180.0
2018-12-06,17.70069694519043,17.718576431274414,17.486143112182617,17.5040225982666,399850.0
2018-12-09,17.521902084350586,17.611299514770508,17.37886619567871,17.396745681762695,504505.0
2018-12-10,17.468263626098633,17.468263626098633,17.343107223510742,17.343107223510742,255435.0
2018-12-11,17.343107223510742,17.45038414001465,17.325227737426758,17.37886619567871,234840.0
2018-12-12,17.41462516784668,17.593420028686523,17.41462516784668,17.593420028686523,420351.0
2018-12-13,17.611299514770508,17.66493797302246,17.53978157043457,17.557661056518555,332586.0
2018-12-16,17.53978157043457,17.611299514770508,17.396745681762695,17.5040225982666,460996.0
2018-12-17,17.521902084350586,17.593420028686523,17.45038414001465,17.45038414001465,385292.0
2018-12-18,17.432504653930664,17.5040225982666,17.360986709594727,17.37886619567871,508120.0
2018-12-19,17.343107223510742,17.37886619567871,17.00339698791504,17.09279441833496,856534.0
2018-12-20,17.039155960083008,17.057035446166992,16.19881820678711,16.449132919311523,1067370.0
2018-12-23,16.10942268371582,16.43125343322754,15.912748336791992,16.39549446105957,900985.0
2018-12-24,16.449132919311523,16.449132919311523,16.306095123291016,16.449132919311523,720958.0
2018-12-25,16.252458572387695,16.270336151123047,16.091543197631836,16.216699600219727,448092.0
2018-12-26,16.234577178955078,16.252458572387695,16.14518165588379,16.19881820678711,230928.0
2018-12-27,16.538530349731445,16.699445724487305,16.341854095458984,16.3597354888916,526674.0
2018-12-30,16.39549446105957,16.68156623840332,16.39549446105957,16.68156623840332,571520.0
2018-12-31,16.68156623840332,16.753084182739258,16.467012405395508,16.574289321899414,514801.0
2019-01-01,16.5921688079834,16.610048294067383,16.467012405395508,16.55640983581543,207595.0
2019-01-02,16.538530349731445,16.574289321899414,16.43125343322754,16.43125343322754,192340.0
2019-01-03,16.413373947143555,16.52065086364746,16.413373947143555,16.484891891479492,236712.0
2019-01-06,16.55640983581543,16.663686752319336,16.538530349731445,16.538530349731445,507077.0
2019-01-07,16.538530349731445,16.753084182739258,16.52065086364746,16.735204696655273,868177.0
2019-01-08,16.68156623840332,16.985517501831055,16.663686752319336,16.96763801574707,829502.0
2019-01-09,16.985517501831055,17.682817459106445,16.9318790435791,17.486143112182617,2350664.0
2019-01-10,17.521902084350586,17.66493797302246,17.45038414001465,17.486143112182617,1009284.0
2019-01-13,17.486143112182617,17.521902084350586,17.343107223510742,17.396745681762695,605455.0
2019-01-14,17.37886619567871,17.37886619567871,17.09279441833496,17.200071334838867,463303.0
2019-01-15,17.074914932250977,17.1643123626709,17.00339698791504,17.039155960083008,642544.0
2019-01-16,17.039155960083008,17.21795082092285,17.039155960083008,17.09279441833496,432024.0
2019-01-17,17.057035446166992,17.21795082092285,17.021276473999023,17.110673904418945,550492.0
2019-01-20,17.182191848754883,17.360986709594727,17.1643123626709,17.21795082092285,535728.0
2019-01-21,16.985517501831055,17.110673904418945,16.985517501831055,17.110673904418945,478875.0
2019-01-22,17.074914932250977,17.182191848754883,17.021276473999023,17.1643123626709,382730.0
2019-01-23,17.1643123626709,17.1643123626709,17.021276473999023,17.074914932250977,461371.0
2019-01-24,17.039155960083008,17.057035446166992,16.824602127075195,16.949758529663086,495828.0
2019-01-27,16.9318790435791,17.110673904418945,16.913999557495117,17.057035446166992,628972.0
2019-01-28,17.074914932250977,17.307348251342773,17.039155960083008,17.235830307006836,892135.0
2019-01-29,17.25370979309082,17.325227737426758,17.1643123626709,17.1643123626709,749451.0
2019-01-30,17.25370979309082,17.45038414001465,17.200071334838867,17.41462516784668,1055439.0
2019-01-31,17.521902084350586,17.521902084350586,17.25370979309082,17.25370979309082,937154.0
2019-02-03,17.343107223510742,17.5040225982666,17.343107223510742,17.396745681762695,502192.0
2019-02-04,17.486143112182617,17.521902084350586,17.25370979309082,17.25370979309082,726795.0
2019-02-05,17.396745681762695,17.5040225982666,17.271589279174805,17.468263626098633,540378.0
2019-02-06,17.486143112182617,17.754335403442383,17.486143112182617,17.593420028686523,1196844.0
2019-02-07,17.593420028686523,18.058286666870117,17.593420028686523,17.682817459106445,2815057.0
2019-02-10,17.754335403442383,17.98676872253418,17.70069694519043,17.79009437561035,703411.0
2019-02-11,17.82585334777832,17.843732833862305,17.593420028686523,17.611299514770508,546637.0
2019-02-12,17.611299514770508,17.66493797302246,17.468263626098633,17.66493797302246,723476.0
2019-02-13,17.66493797302246,17.82585334777832,17.593420028686523,17.66493797302246,722978.0
2019-02-14,17.66493797302246,17.718576431274414,17.468263626098633,17.521902084350586,472719.0
2019-02-17,17.611299514770508,17.629179000854492,17.468263626098633,17.5040225982666,386029.0
2019-02-18,17.521902084350586,17.611299514770508,17.41462516784668,17.486143112182617,396691.0
2019-02-19,17.5040225982666,17.5040225982666,17.25370979309082,17.28946876525879,367355.0
2019-02-20,17.271589279174805,17.396745681762695,17.235830307006836,17.343107223510742,343000.0
2019-02-21,17.360986709594727,17.486143112182617,17.343107223510742,17.486143112182617,358250.0
2019-02-24,17.521902084350586,17.66493797302246,17.486143112182617,17.593420028686523,536455.0
2019-02-25,17.521902084350586,17.53978157043457,17.432504653930664,17.45038414001465,493522.0
2019-02-26,17.432504653930664,17.521902084350586,17.396745681762695,17.521902084350586,237511.0
2019-02-27,17.557661056518555,17.557661056518555,17.41462516784668,17.45038414001465,218798.0
2019-02-28,17.432504653930664,17.557661056518555,17.396745681762695,17.53978157043457,350221.0
2019-03-03,17.521902084350586,17.611299514770508,17.468263626098633,17.53978157043457,449128.0
2019-03-04,17.5040225982666,17.611299514770508,17.45038414001465,17.521902084350586,434230.0
2019-03-05,17.53978157043457,18.058286666870117,17.5040225982666,18.058286666870117,1597234.0
2019-03-06,18.094045639038086,18.27284049987793,17.879491806030273,17.98676872253418,1363955.0
2019-03-07,17.95100975036621,17.98676872253418,17.807973861694336,17.843732833862305,530298.0
2019-03-10,17.843732833862305,17.95100975036621,17.807973861694336,17.86161231994629,488113.0
2019-03-11,17.843732833862305,17.843732833862305,17.682817459106445,17.682817459106445,394338.0
2019-03-12,17.70069694519043,17.79009437561035,17.611299514770508,17.718576431274414,405314.0
2019-03-13,17.772214889526367,18.058286666870117,17.718576431274414,17.98676872253418,524304.0
2019-03-14,17.98676872253418,18.058286666870117,17.86161231994629,18.058286666870117,746713.0
2019-03-17,18.201322555541992,18.451635360717773,18.094045639038086,18.344358444213867,2253306.0
2019-03-18,18.380117416381836,18.380117416381836,18.23708152770996,18.3085994720459,1062062.0
2019-03-19,18.344358444213867,18.55891227722168,18.27284049987793,18.451635360717773,1275537.0
2019-03-20,18.415876388549805,18.487394332885742,18.3085994720459,18.3085994720459,646867.0
2019-03-21,18.3085994720459,18.415876388549805,18.23708152770996,18.27284049987793,548332.0
2019-03-24,18.23708152770996,18.27284049987793,18.02252769470215,18.02252769470215,659317.0
2019-03-25,17.915250778198242,18.058286666870117,17.807973861694336,17.879491806030273,761269.0
2019-03-26,17.879491806030273,18.02252769470215,17.879491806030273,17.915250778198242,483521.0
2019-03-27,17.95100975036621,18.058286666870117,17.915250778198242,17.95100975036621,434548.0
2019-03-28,17.95100975036621,18.129804611206055,17.915250778198242,18.02252769470215,951585.0
2019-03-31,18.02252769470215,18.02252769470215,18.02252769470215,18.02252769470215,0.0
2019-04-01,17.879491806030273,17.98676872253418,17.807973861694336,17.843732833862305,625360.0
2019-04-02,17.879491806030273,17.98676872253418,17.718576431274414,17.98676872253418,570777.0
2019-04-03,17.98676872253418,18.094045639038086,17.915250778198242,17.95100975036621,837035.0
2019-04-04,17.95100975036621,17.98676872253418,17.82585334777832,17.82585334777832,656104.0
2019-04-07,17.879491806030273,17.95100975036621,17.82585334777832,17.82585334777832,369607.0
2019-04-08,17.843732833862305,17.843732833862305,17.70069694519043,17.843732833862305,424971.0
2019-04-09,17.843732833862305,17.879491806030273,17.718576431274414,17.718576431274414,447781.0
2019-04-10,17.718576431274414,17.95100975036621,17.718576431274414,17.754335403442383,477044.0
2019-04-11,17.807973861694336,17.879491806030273,17.754335403442383,17.843732833862305,389642.0
2019-04-14,17.82585334777832,17.915250778198242,17.807973861694336,17.807973861694336,477312.0
2019-04-15,17.807973861694336,17.879491806030273,17.79009437561035,17.79009437561035,325154.0
2019-04-16,17.82585334777832,17.82585334777832,17.7364559173584,17.807973861694336,453286.0
2019-04-17,17.807973861694336,17.843732833862305,17.647058486938477,17.682817459106445,649399.0
2019-04-18,17.682817459106445,17.682817459106445,17.521902084350586,17.57554054260254,540457.0
2019-04-21,17.557661056518555,17.57554054260254,17.432504653930664,17.521902084350586,448919.0
2019-04-22,17.5040225982666,17.5040225982666,17.21795082092285,17.21795082092285,650725.0
2019-04-23,17.200071334838867,17.200071334838867,17.057035446166992,17.074914932250977,654943.0
2019-04-24,17.039155960083008,17.074914932250977,16.770963668823242,16.788843154907227,522812.0
2019-04-25,16.84248161315918,17.021276473999023,16.824602127075195,16.949758529663086,600709.0
2019-04-28,16.96763801574707,17.146432876586914,16.949758529663086,17.00339698791504,483980.0
2019-04-29,17.00339698791504,17.021276473999023,16.913999557495117,16.949758529663086,312160.0
2019-04-30,16.913999557495117,17.074914932250977,16.913999557495117,17.074914932250977,598397.0
2019-05-01,17.09279441833496,17.09279441833496,17.00339698791504,17.00339698791504,545181.0
2019-05-02,17.039155960083008,17.057035446166992,16.949758529663086,16.949758529663086,579483.0
2019-05-05,16.96763801574707,17.039155960083008,16.770963668823242,16.80672264099121,445128.0
2019-05-06,16.770963668823242,16.770963668823242,16.3597354888916,16.538530349731445,336987.0
2019-05-07,16.538530349731445,16.80672264099121,16.449132919311523,16.52065086364746,348521.0
2019-05-08,16.502771377563477,16.502771377563477,16.16305923461914,16.19881820678711,456563.0
2019-05-09,16.216699600219727,16.43125343322754,16.216699600219727,16.288217544555664,233454.0
2019-05-12,16.234577178955078,16.306095123291016,16.091543197631836,16.10942268371582,384593.0
2019-05-13,16.091543197631836,16.091543197631836,15.555157661437988,15.555157661437988,676863.0
2019-05-14,14.875737190246582,15.555157661437988,14.6254243850708,14.965133666992188,1191938.0
2019-05-15,15.054532051086426,15.340603828430176,15.018773078918457,15.23332691192627,902705.0
2019-05-16,15.108169555664062,15.447880744934082,15.072410583496094,15.376362800598145,568727.0
2019-05-19,15.376362800598145,15.394242286682129,15.018773078918457,15.108169555664062,688208.0
2019-05-20,15.018773078918457,15.036651611328125,14.50026798248291,14.571785926818848,494170.0
2019-05-21,14.571785926818848,14.750580787658691,14.571785926818848,14.696942329406738,466115.0
2019-05-22,14.714821815490723,14.78633975982666,14.607544898986816,14.768460273742676,832730.0
2019-05-23,14.750580787658691,14.750580787658691,14.392991065979004,14.392991065979004,704039.0
2019-05-26,14.357232093811035,14.357232093811035,13.946002960205078,13.963883399963379,1029320.0
2019-05-27,13.999642372131348,14.142678260803223,13.92812442779541,14.142678260803223,525193.0
2019-05-28,14.106919288635254,14.249955177307129,14.035401344299316,14.249955177307129,327365.0
2019-05-29,14.303592681884766,14.375110626220703,14.178437232971191,14.267833709716797,376913.0
2019-05-30,14.303592681884766,14.392991065979004,14.249955177307129,14.375110626220703,296928.0
2019-06-02,14.303592681884766,14.392991065979004,14.249955177307129,14.375110626220703,296928.0
2019-06-03,14.303592681884766,14.392991065979004,14.249955177307129,14.375110626220703,296928.0
2019-06-04,14.375110626220703,14.375110626220703,14.375110626220703,14.375110626220703,0.0
2019-06-05,14.375110626220703,14.375110626220703,14.375110626220703,14.375110626220703,0.0
2019-06-06,14.375110626220703,14.375110626220703,14.375110626220703,14.375110626220703,0.0
2019-06-09,14.518147468566895,14.679062843322754,14.48238754272461,14.643303871154785,460615.0
2019-06-10,14.66118335723877,14.875737190246582,14.66118335723877,14.768460273742676,603066.0
2019-06-11,14.768460273742676,14.929375648498535,14.750580787658691,14.857857704162598,423199.0
2019-06-12,14.91149616241455,15.1975679397583,14.857857704162598,15.090291023254395,932383.0
2019-06-13,15.108169555664062,15.143928527832031,14.929375648498535,14.929375648498535,589807.0
2019-06-16,15.018773078918457,15.054532051086426,14.929375648498535,14.94725513458252,418719.0
2019-06-17,14.94725513458252,15.161808967590332,14.94725513458252,15.161808967590332,569098.0
2019-06-18,15.23332691192627,16.091543197631836,15.23332691192627,15.751832008361816,2001661.0
2019-06-19,15.894867897033691,16.091543197631836,15.751832008361816,15.787590980529785,1218581.0
2019-06-20,15.733953475952148,15.841230392456055,15.48363971710205,15.787590980529785,847079.0
2019-06-23,15.787590980529785,15.894867897033691,15.555157661437988,15.573037147521973,423138.0
2019-06-24,15.51939868927002,15.64455509185791,15.35848331451416,15.394242286682129,452055.0
2019-06-25,15.394242286682129,15.555157661437988,15.340603828430176,15.501519203186035,306953.0
2019-06-26,15.626675605773926,15.733953475952148,15.555157661437988,15.64455509185791,303136.0
2019-06-27,15.698193550109863,15.698193550109863,15.608796119689941,15.64455509185791,193628.0
2019-06-30,15.716073036193848,15.823349952697754,15.716073036193848,15.769712448120117,250876.0
2019-07-01,15.823349952697754,15.823349952697754,15.698193550109863,15.751832008361816,161983.0
2019-07-02,15.751832008361816,15.769712448120117,15.573037147521973,15.573037147521973,246693.0
2019-07-03,15.64455509185791,15.64455509185791,15.555157661437988,15.608796119689941,236978.0
2019-07-04,15.64455509185791,15.698193550109863,15.590916633605957,15.590916633605957,239425.0
2019-07-07,15.608796119689941,15.64455509185791,15.48363971710205,15.537278175354004,280502.0
2019-07-08,15.465760231018066,15.48363971710205,15.412121772766113,15.447880744934082,195280.0
2019-07-09,15.412121772766113,15.412121772766113,15.286965370178223,15.322724342346191,280634.0
2019-07-10,15.286965370178223,15.447880744934082,15.286965370178223,15.412121772766113,158244.0
2019-07-11,15.447880744934082,15.501519203186035,15.430001258850098,15.447880744934082,224904.0
2019-07-14,15.51939868927002,15.573037147521973,15.48363971710205,15.51939868927002,363720.0
2019-07-15,15.555157661437988,15.680314064025879,15.51939868927002,15.590916633605957,478945.0
2019-07-16,15.662434577941895,15.733953475952148,15.64455509185791,15.662434577941895,363512.0
2019-07-17,15.662434577941895,15.751832008361816,15.662434577941895,15.662434577941895,389409.0
2019-07-18,15.662434577941895,15.680314064025879,15.555157661437988,15.555157661437988,283273.0
2019-07-21,15.555157661437988,15.555157661437988,15.215447425842285,15.23332691192627,469841.0
2019-07-22,15.251206398010254,15.269085884094238,15.108169555664062,15.108169555664062,264836.0
2019-07-23,15.072410583496094,15.072410583496094,14.839978218078613,14.875737190246582,212870.0
2019-07-24,14.893616676330566,14.965133666992188,14.66118335723877,14.78633975982666,212523.0
2019-07-25,14.78633975982666,14.983014106750488,14.750580787658691,14.965133666992188,242223.0
2019-07-28,14.965133666992188,15.23332691192627,14.839978218078613,15.179688453674316,249008.0
2019-07-29,15.1975679397583,15.23332691192627,15.090291023254395,15.108169555664062,171070.0
2019-07-30,15.23332691192627,15.23332691192627,14.965133666992188,14.965133666992188,125229.0
2019-07-31,15.108169555664062,15.108169555664062,15.018773078918457,15.018773078918457,53871.0
2019-08-01,15.000892639160156,15.000892639160156,14.94725513458252,15.000892639160156,94597.0
2019-08-04,15.018773078918457,15.018773078918457,14.768460273742676,14.839978218078613,249939.0
2019-08-05,14.78633975982666,14.78633975982666,14.553906440734863,14.571785926818848,389602.0
2019-08-06,14.48238754272461,14.50026798248291,14.178437232971191,14.48238754272461,377340.0
2019-08-07,14.48238754272461,14.714821815490723,14.48238754272461,14.714821815490723,189282.0
2019-08-08,14.66118335723877,14.66118335723877,14.50026798248291,14.518147468566895,378038.0
2019-08-11,14.518147468566895,14.518147468566895,14.518147468566895,14.518147468566895,0.0
2019-08-12,14.518147468566895,14.518147468566895,14.518147468566895,14.518147468566895,0.0
2019-08-13,14.518147468566895,14.518147468566895,14.518147468566895,14.518147468566895,0.0
2019-08-14,14.518147468566895,14.518147468566895,14.518147468566895,14.518147468566895,0.0
2019-08-15,14.518147468566895,14.518147468566895,14.518147468566895,14.518147468566895,0.0
2019-08-18,14.16055679321289,14.48238754272461,14.16055679321289,14.357232093811035,332751.0
2019-08-19,14.48238754272461,14.607544898986816,14.48238754272461,14.607544898986816,162958.0
2019-08-20,14.607544898986816,14.643303871154785,14.518147468566895,14.571785926818848,154124.0
2019-08-21,14.6254243850708,14.643303871154785,14.44662857055664,14.48238754272461,209353.0
2019-08-22,14.48238754272461,14.518147468566895,14.303592681884766,14.44662857055664,318158.0
2019-08-25,14.321473121643066,14.339351654052734,14.232074737548828,14.232074737548828,233452.0
2019-08-26,14.267833709716797,14.339351654052734,14.21419620513916,14.321473121643066,199641.0
2019-08-27,14.375110626220703,14.410869598388672,14.124797821044922,14.285714149475098,279415.0
2019-08-28,14.267833709716797,14.518147468566895,14.232074737548828,14.410869598388672,395814.0
2019-08-29,14.518147468566895,14.518147468566895,14.124797821044922,14.124797821044922,311318.0
2019-09-01,14.249955177307129,14.249955177307129,13.999642372131348,14.16055679321289,327587.0
2019-09-02,14.16055679321289,14.267833709716797,14.124797821044922,14.267833709716797,262560.0
2019-09-03,14.267833709716797,14.375110626220703,14.16055679321289,14.285714149475098,459905.0
2019-09-04,14.267833709716797,14.392991065979004,14.267833709716797,14.321473121643066,183039.0
2019-09-05,14.339351654052734,14.643303871154785,14.321473121643066,14.571785926818848,1036051.0
2019-09-08,14.571785926818848,14.589665412902832,14.464509010314941,14.48238754272461,410006.0
2019-09-09,14.48238754272461,14.48238754272461,14.392991065979004,14.392991065979004,298212.0
2019-09-10,14.357232093811035,14.357232093811035,14.21419620513916,14.21419620513916,382447.0
2019-09-11,14.21419620513916,14.232074737548828,13.946002960205078,14.089038848876953,455261.0
2019-09-12,14.089038848876953,14.124797821044922,13.946002960205078,14.071160316467285,204901.0
2019-09-15,13.76720905303955,13.999642372131348,13.695691108703613,13.838726043701172,339793.0
2019-09-16,13.892365455627441,13.946002960205078,13.802967071533203,13.856605529785156,296764.0
2019-09-17,13.856605529785156,13.946002960205078,13.856605529785156,13.91024398803711,228941.0
2019-09-18,13.981761932373047,14.071160316467285,13.91024398803711,13.946002960205078,256712.0
2019-09-19,13.802967071533203,13.892365455627441,13.802967071533203,13.838726043701172,394945.0
2019-09-22,13.91024398803711,14.124797821044922,13.892365455627441,14.071160316467285,215177.0
2019-09-24,14.124797821044922,14.249955177307129,14.089038848876953,14.249955177307129,317656.0
2019-09-25,14.267833709716797,14.428750038146973,14.249955177307129,14.339351654052734,597719.0
2019-09-26,14.392991065979004,14.589665412902832,14.375110626220703,14.44662857055664,542206.0
2019-09-29,14.44662857055664,14.589665412902832,14.410869598388672,14.48238754272461,304170.0
2019-09-30,14.464509010314941,14.571785926818848,14.392991065979004,14.392991065979004,443496.0
2019-10-01,14.392991065979004,14.464509010314941,14.357232093811035,14.357232093811035,202597.0
2019-10-02,14.321473121643066,14.428750038146973,14.16055679321289,14.16055679321289,417224.0
2019-10-03,14.124797821044922,14.16055679321289,14.089038848876953,14.16055679321289,171805.0
2019-10-06,14.178437232971191,14.392991065979004,14.178437232971191,14.392991065979004,354329.0
2019-10-07,14.392991065979004,14.392991065979004,14.249955177307129,14.249955177307129,156853.0
2019-10-08,14.232074737548828,14.249955177307129,14.035401344299316,14.124797821044922,275744.0
2019-10-09,14.21419620513916,14.21419620513916,13.999642372131348,14.017520904541016,156821.0
2019-10-10,14.035401344299316,14.232074737548828,13.946002960205078,14.19631576538086,270707.0
2019-10-13,14.21419620513916,14.249955177307129,14.142678260803223,14.142678260803223,229089.0
2019-10-14,14.089038848876953,14.124797821044922,14.035401344299316,14.035401344299316,151117.0
2019-10-15,13.999642372131348,13.999642372131348,13.856605529785156,13.892365455627441,155865.0
2019-10-16,13.87448501586914,14.017520904541016,13.856605529785156,14.017520904541016,104060.0
2019-10-17,14.017520904541016,14.106919288635254,13.946002960205078,14.089038848876953,136751.0
2019-10-20,14.142678260803223,14.285714149475098,14.142678260803223,14.178437232971191,259217.0
2019-10-21,14.267833709716797,14.267833709716797,14.035401344299316,14.071160316467285,151985.0
2019-10-22,14.071160316467285,14.16055679321289,14.035401344299316,14.106919288635254,118407.0
2019-10-23,14.053279876708984,14.106919288635254,13.981761932373047,14.089038848876953,204122.0
2019-10-24,14.053279876708984,14.089038848876953,14.017520904541016,14.089038848876953,184598.0
2019-10-27,14.089038848876953,14.178437232971191,14.035401344299316,14.178437232971191,199521.0
2019-10-28,14.124797821044922,14.124797821044922,14.017520904541016,14.017520904541016,168116.0
2019-10-29,13.963883399963379,13.963883399963379,13.856605529785156,13.87448501586914,314317.0
2019-10-30,13.856605529785156,13.87448501586914,13.642051696777344,13.87448501586914,479867.0
2019-10-31,13.785087585449219,13.820846557617188,13.76720905303955,13.802967071533203,87632.0
2019-11-03,13.409619331359863,13.76720905303955,13.409619331359863,13.588414192199707,147329.0
2019-11-04,13.409619331359863,13.642051696777344,13.409619331359863,13.499015808105469,181603.0
2019-11-05,13.338101387023926,13.4811372756958,13.338101387023926,13.391738891601562,579596.0
2019-11-06,13.373860359191895,13.552655220031738,13.373860359191895,13.552655220031738,302927.0
2019-11-07,13.4811372756958,13.588414192199707,13.427497863769531,13.445378303527832,421808.0
2019-11-10,13.499015808105469,13.570533752441406,13.499015808105469,13.552655220031738,399219.0
2019-11-11,13.570533752441406,13.713569641113281,13.570533752441406,13.588414192199707,396719.0
2019-11-12,13.588414192199707,13.659932136535645,13.499015808105469,13.499015808105469,374024.0
2019-11-13,13.499015808105469,13.499015808105469,13.391738891601562,13.409619331359863,274940.0
2019-11-14,13.409619331359863,13.4632568359375,13.338101387023926,13.409619331359863,222964.0
2019-11-17,13.409619331359863,13.409619331359863,13.302342414855957,13.302342414855957,203320.0
2019-11-18,13.302342414855957,13.320220947265625,13.23082447052002,13.266583442687988,227371.0
2019-11-19,13.302342414855957,13.355979919433594,13.266583442687988,13.302342414855957,340090.0
2019-11-20,13.355979919433594,13.409619331359863,13.302342414855957,13.320220947265625,384055.0
2019-11-21,13.320220947265625,13.338101387023926,13.284461975097656,13.302342414855957,236454.0
2019-11-24,13.302342414855957,13.302342414855957,12.962631225585938,12.998390197753906,295503.0
2019-11-25,12.962631225585938,12.962631225585938,12.837474822998047,12.873233795166016,345890.0
2019-11-26,12.89111328125,13.01626968383789,12.873233795166016,12.873233795166016,439289.0
2019-11-27,12.926872253417969,12.998390197753906,12.908992767333984,12.962631225585938,282793.0
2019-11-28,12.962631225585938,13.069908142089844,12.962631225585938,13.034149169921875,144197.0
2019-12-01,13.034149169921875,13.123546600341797,13.034149169921875,13.069908142089844,151108.0
2019-12-02,13.087787628173828,13.23082447052002,13.087787628173828,13.141426086425781,306164.0
2019-12-03,13.17718505859375,13.23082447052002,13.05202865600586,13.069908142089844,249858.0
2019-12-04,13.087787628173828,13.087787628173828,12.908992767333984,13.01626968383789,322409.0
2019-12-05,12.980510711669922,13.123546600341797,12.944751739501953,13.123546600341797,316944.0
2019-12-08,13.159305572509766,13.409619331359863,13.159305572509766,13.409619331359863,472274.0
2019-12-09,13.409619331359863,13.570533752441406,13.338101387023926,13.338101387023926,1002898.0
2019-12-10,13.355979919433594,13.373860359191895,13.069908142089844,13.069908142089844,479741.0
2019-12-11,13.141426086425781,13.677810668945312,13.141426086425781,13.4632568359375,881225.0
2019-12-12,13.552655220031738,13.552655220031738,13.141426086425781,13.195064544677734,713104.0
2019-12-15,13.248703002929688,13.320220947265625,13.23082447052002,13.302342414855957,331737.0
2019-12-16,13.355979919433594,13.51689624786377,13.338101387023926,13.499015808105469,403689.0
2019-12-17,13.552655220031738,13.713569641113281,13.51689624786377,13.588414192199707,804424.0
2019-12-18,13.588414192199707,13.820846557617188,13.588414192199707,13.76720905303955,770443.0
2019-12-19,13.76720905303955,13.91024398803711,13.695691108703613,13.91024398803711,800136.0
2019-12-22,13.946002960205078,14.267833709716797,13.91024398803711,14.267833709716797,1043159.0
2019-12-23,14.303592681884766,14.536026954650879,14.303592681884766,14.428750038146973,1237182.0
2019-12-24,14.536026954650879,14.536026954650879,14.357232093811035,14.428750038146973,772623.0
2019-12-25,14.392991065979004,14.553906440734863,14.392991065979004,14.518147468566895,869271.0
2019-12-26,14.571785926818848,15.23332691192627,14.518147468566895,15.036651611328125,3339769.0
2019-12-29,15.1975679397583,15.35848331451416,15.161808967590332,15.251206398010254,1355215.0
2019-12-30,15.143928527832031,15.143928527832031,14.857857704162598,14.94725513458252,1325441.0
2019-12-31,15.018773078918457,15.036651611328125,14.893616676330566,14.929375648498535,604252.0
2020-01-01,14.965133666992188,15.215447425842285,14.94725513458252,15.036651611328125,921339.0
2020-01-02,15.054532051086426,15.108169555664062,14.91149616241455,15.000892639160156,499120.0
2020-01-05,14.553906440734863,14.714821815490723,14.48238754272461,14.607544898986816,1175552.0
2020-01-06,14.428750038146973,14.571785926818848,14.410869598388672,14.464509010314941,659693.0
2020-01-07,14.48238754272461,14.768460273742676,14.48238754272461,14.607544898986816,796428.0
2020-01-08,14.410869598388672,14.518147468566895,14.339351654052734,14.410869598388672,760203.0
2020-01-09,14.589665412902832,14.929375648498535,14.589665412902832,14.804219245910645,847197.0
2020-01-12,14.929375648498535,15.072410583496094,14.91149616241455,15.000892639160156,918602.0
2020-01-13,15.090291023254395,15.51939868927002,15.072410583496094,15.465760231018066,1911855.0
2020-01-14,15.51939868927002,15.841230392456055,15.51939868927002,15.626675605773926,1765154.0
2020-01-15,15.573037147521973,15.716073036193848,15.48363971710205,15.501519203186035,877600.0
2020-01-16,15.537278175354004,15.626675605773926,15.501519203186035,15.51939868927002,621347.0
2020-01-19,15.626675605773926,15.698193550109863,15.51939868927002,15.51939868927002,922360.0
2020-01-20,15.501519203186035,15.680314064025879,15.501519203186035,15.626675605773926,770826.0
2020-01-21,15.662434577941895,15.98426628112793,15.626675605773926,15.894867897033691,2205921.0
2020-01-22,15.948507308959961,16.216699600219727,15.93062686920166,16.19881820678711,2936467.0
2020-01-23,16.19881820678711,16.252458572387695,16.002145767211914,16.0200252532959,2028524.0
2020-01-26,16.002145767211914,16.0200252532959,15.859108924865723,15.894867897033691,1317497.0
2020-01-27,15.912748336791992,15.948507308959961,15.48363971710205,15.51939868927002,1148612.0
2020-01-28,15.376362800598145,15.573037147521973,15.340603828430176,15.447880744934082,791406.0
2020-01-29,15.430001258850098,15.698193550109863,15.412121772766113,15.465760231018066,775101.0
2020-01-30,15.48363971710205,15.573037147521973,15.465760231018066,15.501519203186035,391059.0
2020-02-02,15.412121772766113,15.412121772766113,15.126049995422363,15.161808967590332,614577.0
2020-02-03,15.161808967590332,15.269085884094238,15.108169555664062,15.1975679397583,399846.0
2020-02-04,15.215447425842285,15.430001258850098,15.215447425842285,15.376362800598145,421133.0
2020-02-05,15.51939868927002,15.64455509185791,15.394242286682129,15.447880744934082,471305.0
2020-02-06,15.48363971710205,15.51939868927002,15.1975679397583,15.215447425842285,509563.0
2020-02-09,15.23332691192627,15.23332691192627,14.94725513458252,15.090291023254395,439676.0
2020-02-10,15.054532051086426,15.1975679397583,15.000892639160156,15.018773078918457,355574.0
2020-02-11,15.054532051086426,15.251206398010254,15.018773078918457,15.036651611328125,401013.0
2020-02-12,15.054532051086426,15.090291023254395,14.929375648498535,14.94725513458252,308913.0
2020-02-13,14.893616676330566,14.893616676330566,14.321473121643066,14.553906440734863,696174.0
2020-02-16,14.553906440734863,14.553906440734863,14.553906440734863,14.553906440734863,0.0
2020-02-17,14.410869598388672,14.696942329406738,14.410869598388672,14.589665412902832,475823.0
2020-02-18,14.66118335723877,14.839978218078613,14.536026954650879,14.553906440734863,700169.0
2020-02-19,14.66118335723877,14.893616676330566,14.589665412902832,14.893616676330566,529138.0
2020-02-20,14.929375648498535,15.143928527832031,14.929375648498535,15.018773078918457,699999.0
2020-02-23,15.036651611328125,15.143928527832031,14.875737190246582,15.090291023254395,674898.0
2020-02-24,15.072410583496094,15.072410583496094,14.44662857055664,14.48238754272461,793374.0
2020-02-25,14.392991065979004,14.571785926818848,14.303592681884766,14.518147468566895,501453.0
2020-02-26,14.44662857055664,14.48238754272461,14.303592681884766,14.44662857055664,603981.0
2020-02-27,14.44662857055664,14.44662857055664,14.44662857055664,14.44662857055664,0.0
2020-03-01,13.856605529785156,13.856605529785156,12.873233795166016,12.89111328125,1987332.0
2020-03-02,13.105667114257812,13.338101387023926,12.569282531738281,13.087787628173828,1268206.0
2020-03-03,13.141426086425781,13.499015808105469,13.141426086425781,13.499015808105469,628570.0
2020-03-04,13.391738891601562,13.409619331359863,13.23082447052002,13.409619331359863,384865.0
2020-03-05,13.499015808105469,13.534774780273438,13.23082447052002,13.23082447052002,357585.0
2020-03-08,12.515644073486328,12.515644073486328,11.97925853729248,12.03289794921875,690809.0
2020-03-09,11.174681663513184,11.174681663513184,10.834972381591797,10.834972381591797,800634.0
2020-03-10,11.442874908447266,11.907740592956543,11.264080047607422,11.907740592956543,982168.0
2020-03-11,12.050777435302734,12.15805435180664,11.532272338867188,11.675308227539062,858205.0
2020-03-12,11.264080047607422,11.532272338867188,10.906490325927734,11.514391899108887,605968.0
2020-03-15,11.800463676452637,11.800463676452637,11.264080047607422,11.407115936279297,418300.0
2020-03-16,11.353476524353027,11.353476524353027,10.906490325927734,10.906490325927734,555572.0
2020-03-17,10.781332969665527,11.085285186767578,10.781332969665527,10.888609886169434,691498.0
2020-03-18,10.906490325927734,10.99588680267334,10.5846586227417,10.72769546508789,1465035.0
2020-03-19,10.72769546508789,10.906490325927734,10.5846586227417,10.799213409423828,913634.0
2020-03-22,10.72769546508789,10.745573997497559,10.54889965057373,10.638297080993652,724204.0
2020-03-23,10.638297080993652,10.638297080993652,10.387984275817871,10.42374324798584,452642.0
2020-03-24,10.674056053161621,10.674056053161621,10.531020164489746,10.656176567077637,742327.0
2020-03-25,10.72769546508789,10.960127830505371,10.54889965057373,10.70981502532959,1663372.0
2020-03-26,10.76345443725586,10.888609886169434,10.745573997497559,10.834972381591797,549977.0
2020-03-29,10.834972381591797,10.888609886169434,10.781332969665527,10.817091941833496,548366.0
2020-03-30,10.799213409423828,10.870731353759766,10.781332969665527,10.817091941833496,393104.0
2020-03-31,10.834972381591797,11.01376724243164,10.834972381591797,10.924368858337402,789652.0
2020-04-01,10.942249298095703,11.01376724243164,10.906490325927734,10.942249298095703,488009.0
2020-04-02,11.031645774841309,11.389236450195312,11.031645774841309,11.29983901977539,1925673.0
2020-04-05,11.621668815612793,11.782585144042969,11.371356964111328,11.514391899108887,1781917.0
2020-04-06,11.657427787780762,11.871981620788574,11.550150871276855,11.854103088378906,1134368.0
2020-04-07,12.068656921386719,12.265331268310547,12.03289794921875,12.175933837890625,1654305.0
2020-04-08,12.19381332397461,12.211692810058594,11.997138977050781,12.15805435180664,749066.0
2020-04-09,12.229572296142578,12.229572296142578,11.97925853729248,12.050777435302734,592477.0
2020-04-12,12.15805435180664,12.211692810058594,11.997138977050781,12.050777435302734,984722.0
2020-04-13,12.19381332397461,12.247451782226562,11.889862060546875,11.889862060546875,846354.0
2020-04-14,11.907740592956543,11.925621032714844,11.639549255371094,11.836222648620605,615865.0
2020-04-15,11.854103088378906,11.854103088378906,11.639549255371094,11.657427787780762,284391.0
2020-04-16,11.657427787780762,11.657427787780762,11.317717552185059,11.317717552185059,300578.0
2020-04-19,11.138922691345215,11.424995422363281,11.138922691345215,11.353476524353027,327971.0
2020-04-20,11.317717552185059,11.317717552185059,11.174681663513184,11.246199607849121,253547.0
2020-04-21,10.72769546508789,11.01376724243164,10.72769546508789,10.906490325927734,702202.0
2020-04-22,10.888609886169434,11.01376724243164,10.888609886169434,11.01376724243164,267410.0
2020-04-23,11.01376724243164,11.264080047607422,11.01376724243164,11.246199607849121,520495.0
2020-04-26,11.353476524353027,11.746826171875,11.353476524353027,11.711067199707031,456097.0
2020-04-27,11.800463676452637,11.800463676452637,11.639549255371094,11.639549255371094,391909.0
2020-04-28,11.639549255371094,11.782585144042969,11.639549255371094,11.746826171875,407855.0
2020-04-29,11.800463676452637,11.925621032714844,11.800463676452637,11.836222648620605,373345.0
2020-04-30,11.943499565124512,12.104415893554688,11.907740592956543,12.015018463134766,1147383.0
2020-05-03,11.085285186767578,11.264080047607422,10.817091941833496,10.852850914001465,995403.0
2020-05-04,10.72769546508789,11.085285186767578,10.72769546508789,10.978008270263672,450041.0
2020-05-05,11.138922691345215,11.317717552185059,11.138922691345215,11.192562103271484,582592.0
2020-05-06,11.621668815612793,11.621668815612793,11.174681663513184,11.192562103271484,396691.0
2020-05-07,11.174681663513184,11.192562103271484,10.960127830505371,10.99588680267334,546465.0
2020-05-10,11.067404747009277,11.121044158935547,10.942249298095703,10.978008270263672,343980.0
2020-05-11,10.888609886169434,10.906490325927734,10.72769546508789,10.906490325927734,511777.0
2020-05-12,10.978008270263672,11.871981620788574,10.906490325927734,11.33559799194336,1917365.0
2020-05-13,11.442874908447266,11.711067199707031,11.371356964111328,11.532272338867188,885030.0
2020-05-14,11.532272338867188,11.568031311035156,11.33559799194336,11.424995422363281,320469.0
2020-05-17,11.532272338867188,11.621668815612793,11.389236450195312,11.46075439453125,597052.0
2020-05-18,11.514391899108887,11.621668815612793,11.33559799194336,11.389236450195312,807715.0
2020-05-19,11.514391899108887,11.532272338867188,11.353476524353027,11.424995422363281,863666.0
2020-05-20,11.424995422363281,11.424995422363281,11.264080047607422,11.264080047607422,333262.0
2020-05-21,11.28195858001709,11.371356964111328,11.264080047607422,11.317717552185059,247304.0
2020-05-31,11.621668815612793,11.621668815612793,11.478633880615234,11.585909843444824,900347.0
2020-06-01,11.675308227539062,12.301090240478516,11.603790283203125,12.015018463134766,3059855.0
2020-06-02,12.122295379638672,12.247451782226562,12.068656921386719,12.086536407470703,1252939.0
2020-06-03,12.15805435180664,12.19381332397461,11.889862060546875,11.907740592956543,757076.0
2020-06-04,11.818344116210938,11.907740592956543,11.621668815612793,11.889862060546875,926750.0
2020-06-07,11.997138977050781,12.426246643066406,11.997138977050781,12.426246643066406,2958123.0
2020-06-08,12.44412612915039,12.748077392578125,12.336849212646484,12.551403045654297,2289568.0
2020-06-09,12.551403045654297,12.76595687866211,12.515644073486328,12.605042457580566,1397313.0
2020-06-10,12.569282531738281,12.676559448242188,12.515644073486328,12.587162017822266,647452.0
2020-06-11,12.533523559570312,12.605042457580566,12.426246643066406,12.587162017822266,922288.0
2020-06-14,12.569282531738281,12.569282531738281,12.47988510131836,12.497764587402344,582329.0
2020-06-15,12.497764587402344,12.676559448242188,12.47988510131836,12.605042457580566,1377053.0
2020-06-16,12.640801429748535,12.783836364746094,12.640801429748535,12.694438934326172,1703094.0
2020-06-17,12.73019790649414,12.73019790649414,12.515644073486328,12.569282531738281,783418.0
2020-06-18,12.533523559570312,12.569282531738281,12.336849212646484,12.569282531738281,1178691.0
2020-06-21,12.533523559570312,12.569282531738281,12.372608184814453,12.372608184814453,621573.0
2020-06-22,12.336849212646484,12.354728698730469,11.97925853729248,12.050777435302734,1160993.0
2020-06-23,12.050777435302734,12.247451782226562,11.907740592956543,12.15805435180664,680180.0
2020-06-24,12.247451782226562,12.265331268310547,12.050777435302734,12.104415893554688,908966.0
2020-06-25,12.104415893554688,12.122295379638672,11.997138977050781,12.086536407470703,348580.0
2020-06-28,12.122295379638672,12.211692810058594,12.015018463134766,12.175933837890625,491112.0
2020-06-29,12.122295379638672,12.283210754394531,12.104415893554688,12.247451782226562,640371.0
2020-06-30,12.3189697265625,12.390487670898438,12.15805435180664,12.15805435180664,781379.0
2020-07-01,12.15805435180664,12.390487670898438,12.15805435180664,12.336849212646484,781688.0
2020-07-02,12.462005615234375,12.587162017822266,12.426246643066406,12.426246643066406,1416947.0
2020-07-05,12.47988510131836,12.748077392578125,12.47988510131836,12.658679962158203,1763573.0
2020-07-06,12.712318420410156,12.76595687866211,12.533523559570312,12.587162017822266,1019028.0
2020-07-07,12.605042457580566,12.640801429748535,12.515644073486328,12.569282531738281,933621.0
2020-07-08,12.587162017822266,12.587162017822266,12.47988510131836,12.533523559570312,706162.0
2020-07-09,12.569282531738281,12.658679962158203,12.533523559570312,12.587162017822266,899210.0
2020-07-12,12.676559448242188,12.73019790649414,12.605042457580566,12.605042457580566,741547.0
2020-07-13,12.658679962158203,12.998390197753906,12.622920989990234,12.89111328125,3952212.0
2020-07-14,13.141426086425781,13.570533752441406,13.123546600341797,13.373860359191895,6746292.0
2020-07-15,13.4632568359375,13.677810668945312,13.248703002929688,13.320220947265625,1697459.0
2020-07-16,13.391738891601562,13.4632568359375,13.23082447052002,13.373860359191895,848207.0
2020-07-19,13.445378303527832,13.76720905303955,13.373860359191895,13.76720905303955,2237483.0
2020-07-20,13.76720905303955,14.375110626220703,13.23082447052002,13.946002960205078,7533899.0
2020-07-21,14.249955177307129,14.410869598388672,13.946002960205078,14.178437232971191,3931570.0
2020-07-22,14.21419620513916,14.249955177307129,13.946002960205078,13.946002960205078,2112558.0
2020-07-23,13.946002960205078,13.981761932373047,13.74932861328125,13.76720905303955,1045445.0
2020-07-26,13.624173164367676,13.695691108703613,13.4632568359375,13.4632568359375,915560.0
2020-07-27,13.499015808105469,13.588414192199707,13.409619331359863,13.570533752441406,546165.0
2020-07-28,13.570533752441406,13.570533752441406,13.445378303527832,13.4632568359375,523588.0
2020-08-05,13.4632568359375,13.570533752441406,13.427497863769531,13.4811372756958,499305.0
2020-08-06,13.499015808105469,13.51689624786377,13.409619331359863,13.409619331359863,425720.0
2020-08-09,13.409619331359863,13.731450080871582,13.284461975097656,13.695691108703613,1635964.0
2020-08-10,13.92812442779541,14.643303871154785,13.892365455627441,14.6254243850708,5364930.0
2020-08-11,14.768460273742676,14.804219245910645,14.428750038146973,14.44662857055664,3403375.0
2020-08-12,14.50026798248291,14.607544898986816,14.428750038146973,14.536026954650879,1574351.0
2020-08-13,14.536026954650879,14.536026954650879,14.536026954650879,14.536026954650879,0.0
2020-08-16,14.553906440734863,14.607544898986816,14.464509010314941,14.50026798248291,1357635.0
2020-08-17,14.536026954650879,14.536026954650879,13.87448501586914,14.375110626220703,1470071.0
2020-08-18,14.392991065979004,14.571785926818848,14.285714149475098,14.50026798248291,1396996.0
2020-08-19,14.518147468566895,14.553906440734863,14.303592681884766,14.375110626220703,1396128.0
2020-08-20,14.321473121643066,14.679062843322754,14.232074737548828,14.518147468566895,3904862.0
2020-08-23,14.553906440734863,14.929375648498535,14.553906440734863,14.732701301574707,3468402.0
2020-08-24,14.804219245910645,14.929375648498535,14.696942329406738,14.875737190246582,3124355.0
2020-08-25,14.714821815490723,15.51939868927002,14.50026798248291,15.090291023254395,8789790.0
2020-08-26,15.000892639160156,15.286965370178223,14.94725513458252,15.036651611328125,2627767.0
2020-08-27,15.054532051086426,15.143928527832031,14.94725513458252,14.983014106750488,2582044.0
2020-08-30,15.000892639160156,15.108169555664062,14.983014106750488,14.983014106750488,2121725.0
2020-08-31,15.126049995422363,15.376362800598145,15.072410583496094,15.23332691192627,4119148.0
2020-09-01,15.215447425842285,15.64455509185791,15.1975679397583,15.412121772766113,3285165.0
2020-09-02,15.412121772766113,15.769712448120117,15.1975679397583,15.698193550109863,3856622.0
2020-09-03,15.841230392456055,16.0200252532959,15.680314064025879,15.751832008361816,3510106.0
2020-09-06,15.733953475952148,16.002145767211914,15.590916633605957,15.841230392456055,1838240.0
2020-09-07,15.859108924865723,16.627927780151367,15.859108924865723,16.538530349731445,8055263.0
2020-09-08,16.71732521057129,16.788843154907227,16.449132919311523,16.71732521057129,4067380.0
2020-09-09,16.610048294067383,17.41462516784668,16.467012405395508,17.41462516784668,7380178.0
2020-09-10,17.57554054260254,17.98676872253418,17.57554054260254,17.843732833862305,5291643.0
2020-09-13,17.98676872253418,18.630430221557617,17.98676872253418,18.59467124938965,5806284.0
2020-09-14,18.773466110229492,19.38136863708496,18.058286666870117,18.773466110229492,7765010.0
2020-09-15,19.13105583190918,19.16681480407715,18.630430221557617,18.916501998901367,3504100.0
2020-09-16,18.952260971069336,19.09529685974121,18.3085994720459,18.55891227722168,3220198.0
2020-09-17,18.630430221557617,18.737707138061523,18.3085994720459,18.415876388549805,1979014.0
2020-09-20,18.415876388549805,18.773466110229492,18.201322555541992,18.666189193725586,2932294.0
2020-09-21,18.773466110229492,18.773466110229492,18.094045639038086,18.129804611206055,2257322.0
2020-09-22,17.879491806030273,18.952260971069336,17.879491806030273,18.952260971069336,4854379.0
2020-09-24,19.309850692749023,20.489898681640625,19.13105583190918,20.096548080444336,8454469.0
2020-09-27,21.09779930114746,22.09905242919922,21.09779930114746,22.09905242919922,7961381.0
2020-09-28,23.20758056640625,23.958518981933594,21.634185791015625,22.134811401367188,14872278.0
2020-09-29,22.277847290039062,22.349365234375,21.062040328979492,21.634185791015625,7199689.0
2020-09-30,21.634185791015625,23.77972412109375,21.598426818847656,23.77972412109375,14175179.0
2020-10-01,24.35186767578125,24.95977020263672,22.88574981689453,23.81548309326172,12169766.0
2020-10-04,23.24333953857422,24.816734313964844,22.88574981689453,22.993026733398438,6610720.0
2020-10-05,23.100303649902344,24.566421508789062,21.45539093017578,24.31610870361328,11458141.0
2020-10-06,24.852493286132812,25.031288146972656,23.922760009765625,24.530662536621094,8397048.0
2020-10-07,24.60218048095703,24.95977020263672,23.994277954101562,24.280349731445312,5269509.0
2020-10-08,24.244590759277344,24.530662536621094,23.958518981933594,24.0657958984375,3249920.0
2020-10-11,24.208831787109375,24.38762664794922,23.422134399414062,23.45789337158203,5845104.0
2020-10-12,22.9215087890625,23.386375427246094,21.81298065185547,23.24333953857422,14377275.0
2020-10-13,23.350616455078125,24.280349731445312,22.88574981689453,23.028785705566406,7286899.0
2020-10-14,22.95726776123047,23.20758056640625,22.492401123046875,22.563919067382812,4317193.0
2020-10-15,22.420883178710938,22.814231872558594,22.206329345703125,22.31360626220703,3904155.0
2020-10-18,22.31360626220703,22.31360626220703,21.312353134155273,21.562667846679688,5463695.0
2020-10-19,21.45539093017578,21.45539093017578,20.275344848632812,20.275344848632812,6641130.0
2020-10-20,19.98927116394043,20.239585876464844,19.38136863708496,20.0250301361084,12696869.0
2020-10-21,20.275344848632812,22.02753448486328,20.239585876464844,21.52690887451172,18776482.0
2020-10-22,21.45539093017578,21.705703735351562,20.88324546813965,20.954763412475586,7671732.0
2020-10-25,20.954763412475586,21.240835189819336,18.8807430267334,18.8807430267334,5203321.0
2020-10-26,18.80922508239746,19.66744041442871,17.074914932250977,18.701948165893555,8794623.0
2020-10-27,18.666189193725586,19.059537887573242,18.02252769470215,18.487394332885742,4314979.0
2020-10-28,18.59467124938965,18.666189193725586,17.879491806030273,17.98676872253418,3576136.0
2020-10-29,17.432504653930664,17.807973861694336,16.896120071411133,17.09279441833496,3925860.0
2020-11-01,17.09279441833496,17.629179000854492,17.09279441833496,17.200071334838867,3271244.0
2020-11-02,17.432504653930664,18.129804611206055,17.28946876525879,18.02252769470215,5136818.0
2020-11-03,18.3085994720459,18.415876388549805,17.843732833862305,17.95100975036621,4059985.0
2020-11-04,18.129804611206055,18.701948165893555,18.02252769470215,18.3085994720459,5161156.0
2020-11-05,18.201322555541992,18.3085994720459,17.7364559173584,17.843732833862305,2748566.0
2020-11-08,17.1643123626709,17.82585334777832,17.1643123626709,17.82585334777832,3818297.0
2020-11-09,18.058286666870117,18.666189193725586,17.98676872253418,18.451635360717773,5583111.0
2020-11-10,18.916501998901367,19.09529685974121,17.879491806030273,18.773466110229492,7009149.0
2020-11-11,18.8807430267334,19.917753219604492,18.27284049987793,19.631681442260742,12399554.0
2020-11-12,19.66744041442871,19.810476303100586,19.238332748413086,19.41712760925293,4272132.0
2020-11-15,19.631681442260742,19.774717330932617,19.345609664916992,19.4528865814209,5148061.0
2020-11-16,19.488645553588867,19.488645553588867,18.988019943237305,19.202573776245117,5092025.0
2020-11-17,19.38136863708496,21.09779930114746,19.274091720581055,21.09779930114746,17072533.0
2020-11-18,21.884498596191406,22.849990844726562,21.13355827331543,22.170570373535156,26363533.0
2020-11-19,22.206329345703125,22.206329345703125,21.41963005065918,21.74146270751953,9348881.0
2020-11-22,21.7772216796875,22.170570373535156,21.45539093017578,21.562667846679688,6080215.0
2020-11-23,21.49114990234375,22.814231872558594,21.13355827331543,22.242088317871094,19570304.0
2020-11-24,22.456642150878906,22.59967803955078,21.920257568359375,22.134811401367188,6674965.0
2020-11-25,22.206329345703125,22.349365234375,21.705703735351562,21.81298065185547,4663289.0
2020-11-26,21.09779930114746,21.7772216796875,20.38262176513672,21.49114990234375,4407938.0
2020-11-29,21.848739624023438,22.31360626220703,21.669944763183594,21.956016540527344,5160055.0
2020-11-30,22.02753448486328,22.349365234375,21.74146270751953,22.06329345703125,6830293.0
2020-12-01,22.06329345703125,23.422134399414062,22.06329345703125,23.028785705566406,21253328.0
2020-12-02,23.064544677734375,23.24333953857422,22.528160095214844,22.59967803955078,9901052.0
2020-12-03,22.67119598388672,22.706954956054688,21.884498596191406,22.563919067382812,6044964.0
2020-12-06,22.88574981689453,23.028785705566406,20.775968551635742,20.954763412475586,6330792.0
2020-12-07,21.312353134155273,22.38512420654297,20.919004440307617,22.38512420654297,9737953.0
2020-12-08,22.420883178710938,22.59967803955078,21.634185791015625,22.09905242919922,6319539.0
2020-12-09,22.170570373535156,22.778472900390625,21.991775512695312,22.38512420654297,7550943.0
2020-12-10,22.38512420654297,22.492401123046875,21.956016540527344,22.242088317871094,4264182.0
2020-12-13,22.242088317871094,22.420883178710938,22.02753448486328,22.170570373535156,3505582.0
2020-12-14,22.206329345703125,22.206329345703125,21.81298065185547,22.02753448486328,3024925.0
2020-12-15,22.06329345703125,23.672447204589844,22.02753448486328,23.386375427246094,23798548.0
2020-12-16,23.81548309326172,23.922760009765625,23.136062622070312,23.565170288085938,15602007.0
2020-12-17,23.600929260253906,23.600929260253906,22.814231872558594,23.24333953857422,8043084.0
2020-12-20,23.314857482910156,23.350616455078125,22.492401123046875,22.563919067382812,5113142.0
2020-12-21,21.45539093017578,21.956016540527344,20.6329345703125,21.062040328979492,7745489.0
2020-12-22,21.41963005065918,22.170570373535156,21.312353134155273,22.134811401367188,6128469.0
2020-12-23,22.134811401367188,22.63543701171875,21.705703735351562,22.31360626220703,5758347.0
2020-12-24,22.31360626220703,23.422134399414062,22.170570373535156,23.17182159423828,15032145.0
2020-12-27,23.350616455078125,24.208831787109375,23.350616455078125,23.74396514892578,16419118.0
2020-12-28,24.31610870361328,24.852493286132812,23.386375427246094,23.600929260253906,18298453.0
2020-12-29,23.851242065429688,23.887001037597656,23.028785705566406,23.279098510742188,6166562.0
2020-12-30,23.314857482910156,23.422134399414062,22.95726776123047,23.136062622070312,3129361.0
2020-12-31,23.17182159423828,23.350616455078125,22.993026733398438,23.064544677734375,2857175.0
2021-01-03,22.88574981689453,23.028785705566406,22.277847290039062,22.420883178710938,4555883.0
2021-01-04,22.563919067382812,23.386375427246094,22.528160095214844,23.350616455078125,6786263.0
2021-01-05,23.422134399414062,23.45789337158203,22.67119598388672,22.778472900390625,4005497.0
2021-01-06,22.95726776123047,23.17182159423828,22.563919067382812,22.706954956054688,2999471.0
2021-01-07,22.563919067382812,23.279098510742188,22.563919067382812,23.100303649902344,5934601.0
2021-01-10,23.24333953857422,23.386375427246094,23.17182159423828,23.350616455078125,4659793.0
2021-01-11,23.350616455078125,23.350616455078125,23.028785705566406,23.24333953857422,2823484.0
2021-01-12,23.136062622070312,23.20758056640625,22.9215087890625,23.028785705566406,1746232.0
2021-01-13,23.028785705566406,23.064544677734375,22.778472900390625,22.814231872558594,2539844.0
2021-01-14,22.778472900390625,22.849990844726562,22.706954956054688,22.849990844726562,1518088.0
2021-01-17,22.778472900390625,23.45789337158203,22.563919067382812,23.45789337158203,3983069.0
2021-01-18,23.52941131591797,23.922760009765625,22.528160095214844,23.17182159423828,13156398.0
2021-01-19,23.24333953857422,23.45789337158203,22.993026733398438,23.17182159423828,5262973.0
2021-01-20,23.17182159423828,23.386375427246094,22.993026733398438,23.100303649902344,2445096.0
2021-01-21,23.136062622070312,23.20758056640625,22.993026733398438,23.17182159423828,1865295.0
2021-01-24,23.100303649902344,23.100303649902344,22.814231872558594,22.88574981689453,2511878.0
2021-01-25,22.849990844726562,22.993026733398438,22.778472900390625,22.814231872558594,1656760.0
2021-01-26,22.742713928222656,22.778472900390625,22.456642150878906,22.63543701171875,1960121.0
2021-01-27,22.67119598388672,22.706954956054688,22.528160095214844,22.63543701171875,704677.0
2021-01-28,22.59967803955078,22.9215087890625,22.456642150878906,22.814231872558594,1493690.0
2021-01-31,22.706954956054688,22.706954956054688,21.884498596191406,22.38512420654297,2537138.0
2021-02-01,22.349365234375,22.492401123046875,22.06329345703125,22.134811401367188,1554663.0
2021-02-02,22.09905242919922,22.349365234375,21.669944763183594,21.920257568359375,1956381.0
2021-02-03,21.7772216796875,21.884498596191406,21.09779930114746,21.09779930114746,3374583.0
2021-02-04,20.38262176513672,21.45539093017578,20.239585876464844,21.312353134155273,3168498.0
2021-02-07,21.348112106323242,21.634185791015625,21.312353134155273,21.49114990234375,2695485.0
2021-02-08,21.52690887451172,21.956016540527344,21.52690887451172,21.848739624023438,2472510.0
2021-02-09,21.920257568359375,22.170570373535156,21.669944763183594,22.170570373535156,2859817.0
2021-02-10,22.206329345703125,23.064544677734375,21.7772216796875,22.95726776123047,6279990.0
2021-02-11,22.88574981689453,22.88574981689453,22.349365234375,22.349365234375,4699035.0
2021-02-14,22.38512420654297,22.706954956054688,22.31360626220703,22.456642150878906,3047017.0
2021-02-15,22.528160095214844,22.9215087890625,22.420883178710938,22.563919067382812,4063898.0
2021-02-16,22.67119598388672,23.350616455078125,22.349365234375,23.17182159423828,10779906.0
2021-02-17,23.350616455078125,23.708206176757812,23.028785705566406,23.386375427246094,10689840.0
2021-02-18,23.386375427246094,23.600929260253906,23.100303649902344,23.17182159423828,3786098.0
2021-02-21,23.100303649902344,23.136062622070312,22.88574981689453,22.95726776123047,2211741.0
2021-02-22,22.95726776123047,23.49365234375,22.63543701171875,23.24333953857422,4615167.0
2021-02-23,23.20758056640625,23.49365234375,23.136062622070312,23.24333953857422,4384786.0
2021-02-24,23.20758056640625,23.386375427246094,22.492401123046875,22.706954956054688,6518275.0
2021-02-25,22.993026733398438,23.636688232421875,22.993026733398438,23.636688232421875,10953899.0
2021-02-28,23.45789337158203,24.244590759277344,23.24333953857422,23.672447204589844,13540344.0
2021-03-01,23.922760009765625,24.0657958984375,23.45789337158203,23.565170288085938,5222023.0
2021-03-02,23.636688232421875,25.889503479003906,23.600929260253906,25.853744506835938,28137945.0
2021-03-03,25.710708618164062,25.7822265625,24.995529174804688,25.138565063476562,14712448.0
2021-03-04,25.102806091308594,25.102806091308594,24.637939453125,24.67369842529297,5739077.0
2021-03-07,25.031288146972656,25.210084915161133,24.816734313964844,25.031288146972656,6580382.0
2021-03-08,24.995529174804688,26.31861114501953,24.709457397460938,25.388877868652344,17370214.0
2021-03-09,25.603431701660156,25.925262451171875,25.067047119140625,25.174325942993164,6182962.0
2021-03-10,25.353118896484375,25.7822265625,25.067047119140625,25.424636840820312,6010403.0
2021-03-11,25.388877868652344,25.49615478515625,24.816734313964844,25.138565063476562,3439851.0
2021-03-14,25.138565063476562,25.28160285949707,25.031288146972656,25.102806091308594,3017562.0
2021-03-15,25.102806091308594,25.388877868652344,24.780975341796875,25.067047119140625,3944332.0
2021-03-16,25.031288146972656,25.961021423339844,24.709457397460938,25.138565063476562,11281306.0
2021-03-17,25.210084915161133,25.74646759033203,25.067047119140625,25.317359924316406,7310219.0
2021-03-18,25.317359924316406,25.639190673828125,25.2458438873291,25.353118896484375,2998285.0
2021-03-21,25.317359924316406,25.74646759033203,25.210084915161133,25.49615478515625,3816384.0
2021-03-22,25.46039581298828,25.81798553466797,25.388877868652344,25.639190673828125,3054780.0
2021-03-23,25.639190673828125,25.74646759033203,25.138565063476562,25.2458438873291,3170412.0
2021-03-24,25.174325942993164,25.28160285949707,25.067047119140625,25.102806091308594,2229681.0
2021-03-25,25.102806091308594,25.388877868652344,24.95977020263672,25.317359924316406,2638815.0
2021-03-28,25.138565063476562,25.210084915161133,24.852493286132812,25.067047119140625,2416584.0
2021-03-29,25.067047119140625,25.424636840820312,24.95977020263672,25.2458438873291,2713733.0
2021-03-30,25.317359924316406,25.353118896484375,25.067047119140625,25.174325942993164,1850059.0
2021-03-31,25.2458438873291,25.388877868652344,25.138565063476562,25.2458438873291,2969641.0
2021-04-01,25.2458438873291,25.853744506835938,25.174325942993164,25.603431701660156,7199579.0
2021-04-04,25.639190673828125,26.568925857543945,25.567672729492188,25.961021423339844,10009201.0
2021-04-05,26.10405731201172,26.139816284179688,25.853744506835938,25.853744506835938,2916827.0
2021-04-06,26.783479690551758,27.176828384399414,26.3543701171875,26.71196174621582,15286367.0
2021-04-07,26.71196174621582,26.71196174621582,26.71196174621582,26.71196174621582,0.0
2021-04-08,26.175575256347656,26.31861114501953,25.889503479003906,25.925262451171875,2651133.0
2021-04-11,25.925262451171875,25.925262451171875,25.925262451171875,25.925262451171875,0.0
2021-04-12,25.74646759033203,25.74646759033203,25.46039581298828,25.639190673828125,1656786.0
2021-04-13,25.674949645996094,25.853744506835938,25.424636840820312,25.46039581298828,1353734.0
2021-04-14,25.424636840820312,25.49615478515625,25.2458438873291,25.353118896484375,957058.0
2021-04-15,25.424636840820312,26.10405731201172,25.388877868652344,25.74646759033203,2592505.0
2021-04-18,25.7822265625,26.247093200683594,25.74646759033203,26.247093200683594,2090432.0
2021-04-19,26.247093200683594,26.31861114501953,25.74646759033203,25.81798553466797,1850213.0
2021-04-20,25.81798553466797,26.03253936767578,25.567672729492188,25.889503479003906,1742245.0
2021-04-21,25.853744506835938,25.925262451171875,25.674949645996094,25.710708618164062,887274.0
2021-04-22,25.639190673828125,25.7822265625,25.53191375732422,25.74646759033203,1030091.0
2021-04-25,25.710708618164062,25.74646759033203,25.317359924316406,25.46039581298828,1590146.0
2021-04-26,25.46039581298828,25.710708618164062,25.317359924316406,25.674949645996094,1216883.0
2021-04-27,25.674949645996094,25.889503479003906,25.388877868652344,25.889503479003906,1513058.0
2021-04-28,25.925262451171875,26.175575256347656,25.710708618164062,25.710708618164062,3587515.0
2021-04-29,25.710708618164062,26.175575256347656,25.639190673828125,25.7822265625,2822387.0
2021-05-02,25.961021423339844,26.890756607055664,25.74646759033203,26.425888061523438,6598886.0
2021-05-03,26.533166885375977,26.533166885375977,26.10405731201172,26.139816284179688,1984662.0
2021-05-04,26.139816284179688,26.175575256347656,25.889503479003906,25.925262451171875,1310452.0
2021-05-05,25.925262451171875,26.03253936767578,25.74646759033203,25.74646759033203,1661107.0
2021-05-06,26.175575256347656,26.425888061523438,25.603431701660156,25.603431701660156,4535755.0
2021-05-09,25.567672729492188,25.639190673828125,25.317359924316406,25.353118896484375,1711039.0
2021-05-10,25.353118896484375,25.388877868652344,25.210084915161133,25.28160285949707,1219405.0
2021-05-17,25.388877868652344,25.53191375732422,25.28160285949707,25.46039581298828,1279021.0
2021-05-18,25.46039581298828,25.49615478515625,25.317359924316406,25.388877868652344,1347882.0
2021-05-19,25.388877868652344,25.639190673828125,25.28160285949707,25.424636840820312,1484896.0
2021-05-20,25.388877868652344,25.889503479003906,25.388877868652344,25.424636840820312,2245176.0
2021-05-23,25.49615478515625,26.175575256347656,25.424636840820312,26.175575256347656,3657128.0
2021-05-24,26.139816284179688,26.3543701171875,25.853744506835938,25.889503479003906,4160726.0
2021-05-25,25.889503479003906,26.06829833984375,25.74646759033203,25.81798553466797,1372029.0
2021-05-26,25.853744506835938,26.497407913208008,25.74646759033203,26.10405731201172,4690494.0
2021-05-27,26.139816284179688,26.568925857543945,26.10405731201172,26.247093200683594,3286614.0
2021-05-30,26.568925857543945,27.069551467895508,26.46164894104004,26.854997634887695,8851150.0
2021-05-31,26.9622745513916,26.9622745513916,26.46164894104004,26.568925857543945,3613078.0
2021-06-01,26.640443801879883,26.67620277404785,25.961021423339844,26.03253936767578,3425888.0
2021-06-02,25.961021423339844,26.247093200683594,25.889503479003906,26.03253936767578,1484659.0
2021-06-03,25.925262451171875,26.497407913208008,25.889503479003906,26.211334228515625,2364098.0
2021-06-06,26.282852172851562,26.282852172851562,25.925262451171875,25.925262451171875,2190506.0
2021-06-07,25.961021423339844,26.10405731201172,25.7822265625,26.03253936767578,1825768.0
2021-06-08,26.06829833984375,26.139816284179688,24.566421508789062,25.639190673828125,2344837.0
2021-06-09,25.674949645996094,25.81798553466797,25.53191375732422,25.603431701660156,1460555.0
2021-06-10,25.603431701660156,25.674949645996094,25.53191375732422,25.639190673828125,1090672.0
2021-06-13,25.674949645996094,25.81798553466797,25.639190673828125,25.7822265625,1142963.0
2021-06-14,25.710708618164062,25.74646759033203,25.031288146972656,25.46039581298828,1709040.0
2021-06-15,25.49615478515625,25.710708618164062,25.317359924316406,25.46039581298828,1145507.0
2021-06-16,25.46039581298828,25.74646759033203,25.28160285949707,25.710708618164062,1135771.0
2021-06-17,25.639190673828125,25.710708618164062,25.49615478515625,25.53191375732422,1774851.0
2021-06-20,25.567672729492188,25.889503479003906,25.46039581298828,25.674949645996094,2430635.0
2021-06-21,25.603431701660156,26.425888061523438,25.424636840820312,26.282852172851562,6435310.0
2021-06-22,26.497407913208008,26.533166885375977,26.03253936767578,26.211334228515625,3786516.0
2021-06-23,26.211334228515625,26.211334228515625,25.74646759033203,25.7822265625,2449446.0
2021-06-24,25.81798553466797,26.03253936767578,25.567672729492188,25.567672729492188,2336443.0
2021-06-27,25.567672729492188,25.567672729492188,25.567672729492188,25.567672729492188,0.0
2021-06-28,25.353118896484375,25.353118896484375,25.102806091308594,25.102806091308594,3182331.0
2021-06-29,25.102806091308594,25.102806091308594,25.102806091308594,25.102806091308594,0.0
2021-06-30,25.102806091308594,25.102806091308594,25.102806091308594,25.102806091308594,0.0
2021-07-01,26.149999618530273,27.0,26.0,26.350000381469727,12907430.0
2021-07-04,26.350000381469727,26.350000381469727,25.75,26.100000381469727,4085099.0
2021-07-05,26.0,26.799999237060547,25.899999618530273,26.25,4756441.0
2021-07-06,26.299999237060547,26.799999237060547,26.149999618530273,26.399999618530273,3947702.0
2021-07-07,26.399999618530273,27.25,26.350000381469727,26.950000762939453,9827805.0
2021-07-08,27.100000381469727,27.600000381469727,26.950000762939453,27.100000381469727,10286336.0
2021-07-11,27.200000762939453,28.799999237060547,27.200000762939453,28.549999237060547,14198611.0
2021-07-12,28.899999618530273,29.25,27.899999618530273,28.5,10086307.0
2021-07-13,28.600000381469727,28.75,28.049999237060547,28.299999237060547,3701839.0
2021-07-14,28.350000381469727,28.5,28.049999237060547,28.350000381469727,2011751.0
2021-07-15,28.25,29.200000762939453,28.25,28.950000762939453,6156477.0
2021-07-25,29.549999237060547,30.5,29.549999237060547,30.100000381469727,15615023.0
2021-07-26,30.200000762939453,30.25,29.299999237060547,29.700000762939453,2608937.0
2021-07-27,29.75,30.25,29.350000381469727,30.049999237060547,3702452.0
2021-07-28,30.0,30.700000762939453,29.75,30.549999237060547,3980736.0
2021-07-29,30.600000381469727,30.950000762939453,30.399999618530273,30.549999237060547,2612276.0
2021-08-01,30.5,30.649999618530273,30.049999237060547,30.149999618530273,2597161.0
2021-08-02,30.149999618530273,30.200000762939453,29.799999237060547,29.899999618530273,2049190.0
2021-08-03,29.899999618530273,30.149999618530273,29.700000762939453,29.850000381469727,1636456.0
2021-08-04,29.850000381469727,30.049999237060547,29.25,29.299999237060547,1893660.0
2021-08-05,29.299999237060547,29.649999618530273,28.950000762939453,29.600000381469727,1995082.0
2021-08-08,29.600000381469727,29.850000381469727,29.549999237060547,29.600000381469727,1009844.0
2021-08-09,29.450000762939453,29.549999237060547,28.75,28.950000762939453,1926944.0
2021-08-10,29.0,29.149999618530273,28.200000762939453,28.25,4101173.0
2021-08-11,28.299999237060547,28.299999237060547,27.950000762939453,27.950000762939453,1597109.0
2021-08-12,27.899999618530273,28.100000381469727,27.149999618530273,27.450000762939453,1888675.0
2021-08-15,27.600000381469727,28.899999618530273,27.549999237060547,28.899999618530273,3203179.0
2021-08-16,28.899999618530273,28.899999618530273,28.25,28.25,2014375.0
2021-08-17,28.200000762939453,28.200000762939453,27.649999618530273,28.0,1342353.0
2021-08-18,27.899999618530273,28.25,27.850000381469727,27.950000762939453,850713.0
2021-08-19,27.649999618530273,27.799999237060547,27.450000762939453,27.649999618530273,865635.0
2021-08-22,27.75,27.899999618530273,27.200000762939453,27.399999618530273,731333.0
2021-08-23,27.450000762939453,28.049999237060547,27.299999237060547,27.5,1145862.0
2021-08-24,27.799999237060547,27.950000762939453,27.5,27.799999237060547,585142.0
2021-08-25,27.850000381469727,27.850000381469727,27.549999237060547,27.700000762939453,429373.0
2021-08-26,27.75,28.149999618530273,27.649999618530273,27.649999618530273,756701.0
2021-08-29,27.700000762939453,28.049999237060547,27.700000762939453,27.850000381469727,542954.0
2021-08-30,27.850000381469727,28.149999618530273,27.799999237060547,28.149999618530273,1074820.0
2021-08-31,28.200000762939453,28.649999618530273,28.200000762939453,28.600000381469727,1569195.0
2021-09-01,28.75,28.850000381469727,28.5,28.649999618530273,857465.0
2021-09-02,28.649999618530273,28.649999618530273,28.350000381469727,28.5,889320.0
2021-09-05,28.5,29.450000762939453,28.5,29.299999237060547,3142819.0
2021-09-06,29.350000381469727,29.649999618530273,29.149999618530273,29.25,1575108.0
2021-09-07,29.049999237060547,29.850000381469727,29.049999237060547,29.700000762939453,1933651.0
2021-09-08,29.75,30.100000381469727,29.549999237060547,30.0,2791163.0
2021-09-09,30.0,30.25,29.850000381469727,30.100000381469727,2482214.0
2021-09-12,30.0,30.399999618530273,29.899999618530273,30.149999618530273,2277214.0
2021-09-13,30.149999618530273,31.950000762939453,30.100000381469727,31.399999618530273,8310791.0
2021-09-14,31.450000762939453,32.650001525878906,31.450000762939453,32.04999923706055,6498912.0
2021-09-15,32.04999923706055,33.75,31.899999618530273,33.54999923706055,6868164.0
2021-09-16,33.54999923706055,34.95000076293945,33.54999923706055,34.75,7586405.0
2021-09-19,34.75,35.79999923706055,33.79999923706055,34.79999923706055,6230971.0
2021-09-20,34.75,35.150001525878906,34.0,34.099998474121094,2479199.0
2021-09-21,33.599998474121094,35.0,33.599998474121094,34.650001525878906,3435255.0
2021-09-22,34.70000076293945,35.54999923706055,34.70000076293945,34.70000076293945,2607165.0
2021-09-26,35.20000076293945,36.5,35.20000076293945,36.29999923706055,4431795.0
2021-09-27,36.5,36.599998474121094,35.349998474121094,35.54999923706055,3078567.0
2021-09-28,35.650001525878906,36.29999923706055,35.20000076293945,35.25,2242878.0
2021-09-29,35.099998474121094,35.5,34.79999923706055,35.04999923706055,1527959.0
2021-09-30,35.099998474121094,36.25,35.0,35.849998474121094,1953345.0
2021-10-03,36.29999923706055,36.599998474121094,35.900001525878906,36.0,2018386.0
2021-10-04,36.0,36.29999923706055,35.45000076293945,35.5,1360035.0
2021-10-05,35.599998474121094,35.95000076293945,35.0,35.54999923706055,1413658.0
2021-10-06,35.54999923706055,36.599998474121094,35.29999923706055,36.25,3500165.0
2021-10-07,36.349998474121094,36.400001525878906,35.45000076293945,35.650001525878906,1296604.0
2021-10-10,36.5,37.20000076293945,35.95000076293945,36.79999923706055,6253277.0
2021-10-11,36.79999923706055,36.79999923706055,36.79999923706055,36.79999923706055,0.0
2021-10-12,37.150001525878906,38.79999923706055,36.849998474121094,38.70000076293945,4777538.0
2021-10-13,39.0,39.400001525878906,38.25,38.5,4032925.0
2021-10-14,38.5,39.150001525878906,38.20000076293945,39.0,2112507.0
2021-10-17,39.099998474121094,39.900001525878906,39.099998474121094,39.79999923706055,1512152.0
2021-10-18,39.75,39.75,38.849998474121094,39.0,1966201.0
2021-10-19,39.099998474121094,39.099998474121094,37.79999923706055,37.900001525878906,1253709.0
2021-10-20,38.29999923706055,40.0,38.20000076293945,39.400001525878906,4943980.0
2021-10-21,39.400001525878906,39.70000076293945,38.45000076293945,38.650001525878906,2026532.0
2021-10-24,38.599998474121094,38.95000076293945,38.349998474121094,38.70000076293945,1209508.0
2021-10-25,38.79999923706055,38.900001525878906,38.400001525878906,38.54999923706055,659953.0
2021-10-26,38.54999923706055,38.75,37.79999923706055,37.849998474121094,902035.0
2021-10-27,38.400001525878906,38.400001525878906,36.650001525878906,36.95000076293945,1267079.0
2021-10-28,36.099998474121094,36.650001525878906,35.5,35.5,1796625.0
2021-10-31,35.75,36.79999923706055,35.0,36.70000076293945,1269234.0
2021-11-01,36.70000076293945,37.29999923706055,36.599998474121094,37.099998474121094,1011054.0
2021-11-02,37.099998474121094,37.29999923706055,36.20000076293945,36.79999923706055,797372.0
2021-11-03,36.650001525878906,36.650001525878906,36.0,36.0,654884.0
2021-11-04,36.0,36.0,35.5,35.79999923706055,912302.0
2021-11-07,35.79999923706055,36.650001525878906,35.79999923706055,36.5,872381.0
2021-11-08,36.5,36.70000076293945,36.099998474121094,36.599998474121094,716018.0
2021-11-09,36.599998474121094,37.29999923706055,36.25,37.0,1214239.0
2021-11-10,37.150001525878906,37.95000076293945,36.79999923706055,37.099998474121094,1697358.0
2021-11-11,37.29999923706055,37.599998474121094,36.79999923706055,36.849998474121094,736302.0
2021-11-14,36.849998474121094,37.20000076293945,36.599998474121094,37.099998474121094,1533950.0
2021-11-15,37.04999923706055,38.20000076293945,36.95000076293945,38.20000076293945,1794644.0
2021-11-16,38.400001525878906,39.25,37.54999923706055,39.0,2300049.0
2021-11-17,39.0,40.70000076293945,39.0,39.849998474121094,3057816.0
2021-11-18,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,0.0
2021-11-21,38.04999923706055,38.29999923706055,37.400001525878906,37.75,1661066.0
2021-11-22,37.5,37.849998474121094,35.95000076293945,36.20000076293945,2042077.0
2021-11-23,36.20000076293945,37.29999923706055,35.5,37.20000076293945,2026815.0
2021-11-24,37.5,38.04999923706055,37.349998474121094,37.54999923706055,828291.0
2021-11-25,37.70000076293945,38.099998474121094,37.20000076293945,37.20000076293945,601894.0
2021-11-28,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
2021-11-29,34.45000076293945,35.150001525878906,33.5,34.0,1320745.0
2021-11-30,33.599998474121094,33.900001525878906,32.099998474121094,33.349998474121094,1828351.0
2021-12-01,33.400001525878906,34.0,33.0,33.599998474121094,1373223.0
2021-12-02,33.20000076293945,33.70000076293945,33.150001525878906,33.5,829642.0
2021-12-05,33.599998474121094,34.70000076293945,33.5,34.650001525878906,2050690.0
2021-12-06,34.900001525878906,35.29999923706055,33.95000076293945,34.0,1720750.0
2021-12-07,34.29999923706055,34.900001525878906,34.29999923706055,34.599998474121094,1115308.0
2021-12-08,34.70000076293945,34.75,34.25,34.29999923706055,611651.0
2021-12-09,34.29999923706055,34.5,33.650001525878906,33.75,739513.0
2021-12-12,33.79999923706055,33.95000076293945,33.29999923706055,33.79999923706055,1031951.0
2021-12-13,33.900001525878906,34.599998474121094,33.849998474121094,34.04999923706055,1153536.0
2021-12-14,33.900001525878906,33.95000076293945,33.650001525878906,33.650001525878906,548778.0
2021-12-15,33.599998474121094,34.75,33.599998474121094,34.5,1104600.0
2021-12-16,35.099998474121094,37.0,35.099998474121094,36.349998474121094,4165195.0
2021-12-19,35.900001525878906,36.25,35.400001525878906,35.599998474121094,1593022.0
2021-12-20,35.45000076293945,35.599998474121094,34.599998474121094,35.5,1161978.0
2021-12-21,35.650001525878906,36.900001525878906,35.599998474121094,36.650001525878906,1357841.0
2021-12-22,37.0,37.099998474121094,35.5,35.599998474121094,1212024.0
2021-12-23,35.650001525878906,36.099998474121094,35.5,36.0,716777.0
2021-12-26,35.95000076293945,36.95000076293945,35.95000076293945,36.0,998332.0
2021-12-27,36.099998474121094,36.400001525878906,35.54999923706055,36.150001525878906,764044.0
2021-12-28,36.20000076293945,37.25,36.20000076293945,36.75,2027036.0
2021-12-29,36.650001525878906,37.5,36.150001525878906,36.20000076293945,1773721.0
2021-12-30,36.25,36.650001525878906,35.70000076293945,36.0,1101992.0
2022-01-02,36.25,36.45000076293945,35.900001525878906,36.20000076293945,487402.0
2022-01-03,36.20000076293945,36.650001525878906,35.599998474121094,35.599998474121094,844830.0
2022-01-04,35.79999923706055,35.900001525878906,35.29999923706055,35.599998474121094,761220.0
2022-01-05,35.599998474121094,36.349998474121094,35.45000076293945,36.150001525878906,797323.0
2022-01-06,35.95000076293945,36.70000076293945,35.79999923706055,36.29999923706055,1407773.0
2022-01-09,36.400001525878906,37.099998474121094,36.349998474121094,36.900001525878906,1592383.0
2022-01-10,36.849998474121094,37.20000076293945,36.599998474121094,36.95000076293945,1288213.0
2022-01-11,36.95000076293945,37.04999923706055,36.70000076293945,36.849998474121094,698728.0
2022-01-12,36.95000076293945,37.400001525878906,36.900001525878906,36.900001525878906,1283487.0
2022-01-13,37.0,37.400001525878906,36.849998474121094,37.04999923706055,1107880.0
2022-01-16,37.20000076293945,38.25,37.20000076293945,38.099998474121094,2630130.0
2022-01-17,38.20000076293945,38.5,37.75,37.95000076293945,1317827.0
2022-01-18,37.95000076293945,38.099998474121094,37.54999923706055,37.70000076293945,956181.0
2022-01-19,37.650001525878906,37.650001525878906,36.900001525878906,37.25,2026388.0
2022-01-20,37.400001525878906,38.5,36.900001525878906,38.150001525878906,2735215.0
2022-01-23,37.849998474121094,39.0,37.70000076293945,38.349998474121094,2432677.0
2022-01-24,38.5,38.95000076293945,37.5,37.5,1552603.0
2022-01-25,37.349998474121094,37.849998474121094,37.0,37.5,883106.0
2022-01-26,37.5,37.5,37.5,37.5,0.0
2022-01-27,37.5,37.5,37.5,37.5,0.0
2022-01-30,39.5,40.0,38.29999923706055,38.400001525878906,3410312.0
2022-01-31,38.54999923706055,38.79999923706055,38.150001525878906,38.599998474121094,1031479.0
2022-02-01,38.650001525878906,39.25,38.54999923706055,38.95000076293945,2189177.0
2022-02-02,39.099998474121094,39.900001525878906,38.900001525878906,39.900001525878906,3017173.0
2022-02-03,39.900001525878906,41.0,39.20000076293945,39.400001525878906,5753844.0
2022-02-06,39.75,40.400001525878906,39.400001525878906,40.349998474121094,2334079.0
2022-02-07,40.400001525878906,40.70000076293945,39.900001525878906,40.099998474121094,873327.0
2022-02-08,40.20000076293945,40.20000076293945,39.5,39.650001525878906,775350.0
2022-02-09,39.650001525878906,40.25,39.650001525878906,40.0,608984.0
2022-02-10,40.75,40.849998474121094,40.150001525878906,40.54999923706055,2867855.0
2022-02-13,40.150001525878906,40.20000076293945,38.400001525878906,39.25,2345521.0
2022-02-14,39.099998474121094,39.650001525878906,38.75,39.400001525878906,1960099.0
2022-02-15,39.400001525878906,40.04999923706055,39.0,39.650001525878906,1112137.0
2022-02-16,39.75,40.29999923706055,39.650001525878906,39.900001525878906,1296616.0
2022-02-17,40.0,40.0,39.25,39.29999923706055,545001.0
2022-02-20,39.29999923706055,39.400001525878906,37.849998474121094,38.099998474121094,1040969.0
2022-02-21,38.099998474121094,38.54999923706055,37.54999923706055,37.900001525878906,906833.0
2022-02-23,37.54999923706055,39.0,37.5,38.75,885779.0
2022-02-24,38.0,38.25,37.0,37.099998474121094,1058578.0
2022-02-27,38.20000076293945,38.70000076293945,38.0,38.400001525878906,899872.0
2022-02-28,38.5,39.04999923706055,38.20000076293945,38.95000076293945,1622222.0
2022-03-01,39.099998474121094,40.099998474121094,38.95000076293945,39.79999923706055,2499842.0
2022-03-02,39.79999923706055,41.349998474121094,39.79999923706055,40.400001525878906,4483623.0
2022-03-03,40.900001525878906,41.650001525878906,40.70000076293945,41.5,2699059.0
2022-03-06,42.0,45.650001525878906,41.95000076293945,45.099998474121094,5517824.0
2022-03-07,46.79999923706055,46.79999923706055,43.0,43.29999923706055,4138287.0
2022-03-08,43.099998474121094,44.900001525878906,42.54999923706055,43.849998474121094,2269959.0
2022-03-09,44.0,44.29999923706055,42.54999923706055,42.650001525878906,1271759.0
2022-03-10,42.599998474121094,42.900001525878906,41.849998474121094,42.5,741175.0
2022-03-13,42.599998474121094,43.79999923706055,42.04999923706055,42.20000076293945,941787.0
2022-03-14,42.20000076293945,43.29999923706055,41.79999923706055,43.20000076293945,1224919.0
2022-03-15,43.0,43.0,42.099998474121094,42.45000076293945,505892.0
2022-03-16,42.79999923706055,43.400001525878906,42.599998474121094,42.849998474121094,595246.0
2022-03-17,43.099998474121094,43.95000076293945,42.5,42.95000076293945,1960613.0
2022-03-20,43.20000076293945,43.849998474121094,43.20000076293945,43.70000076293945,693696.0
2022-03-21,43.900001525878906,45.5,43.70000076293945,44.45000076293945,3070552.0
2022-03-22,44.54999923706055,46.20000076293945,44.54999923706055,46.099998474121094,1577418.0
2022-03-23,46.599998474121094,46.900001525878906,44.20000076293945,44.25,1884842.0
2022-03-24,44.099998474121094,45.5,44.04999923706055,45.400001525878906,1079437.0
2022-03-27,45.400001525878906,46.099998474121094,45.0,46.0,872764.0
2022-03-28,46.0,46.04999923706055,45.5,45.599998474121094,797990.0
2022-03-29,46.0,46.0,45.0,45.5,501948.0
2022-03-30,45.5,45.54999923706055,44.0,45.150001525878906,435221.0
2022-03-31,44.849998474121094,45.150001525878906,44.650001525878906,44.95000076293945,430360.0
2022-04-03,44.849998474121094,45.79999923706055,44.0,45.25,362341.0
2022-04-04,45.25,45.25,45.25,45.25,0.0
2022-04-05,45.95000076293945,46.5,45.599998474121094,45.70000076293945,1082357.0
2022-04-06,45.70000076293945,46.349998474121094,45.150001525878906,45.400001525878906,875952.0
2022-04-07,45.400001525878906,46.150001525878906,45.0,45.099998474121094,865768.0
2022-04-10,45.75,45.75,44.79999923706055,44.95000076293945,705497.0
2022-04-11,45.0,46.0,44.79999923706055,45.75,1158904.0
2022-04-12,45.900001525878906,46.25,45.20000076293945,45.45000076293945,827252.0
2022-04-13,45.599998474121094,48.04999923706055,45.5,47.900001525878906,3327917.0
2022-04-14,48.0,48.400001525878906,47.25,47.349998474121094,1523648.0
2022-04-17,48.900001525878906,49.650001525878906,47.400001525878906,48.5,2691760.0
2022-04-18,48.599998474121094,48.900001525878906,47.849998474121094,47.900001525878906,1324755.0
2022-04-19,47.900001525878906,48.25,47.349998474121094,47.70000076293945,837130.0
2022-04-20,47.70000076293945,47.900001525878906,47.0,47.349998474121094,546893.0
2022-04-21,47.5,47.79999923706055,47.0,47.0,495731.0
2022-04-24,46.650001525878906,47.25,46.099998474121094,46.54999923706055,491400.0
2022-04-25,46.599998474121094,46.70000076293945,45.849998474121094,46.20000076293945,567857.0
2022-04-26,46.20000076293945,47.79999923706055,46.04999923706055,47.0,828905.0
2022-04-27,47.0,49.70000076293945,47.0,48.75,1734694.0
2022-04-28,49.099998474121094,49.099998474121094,48.0,48.70000076293945,462770.0
2022-05-08,48.900001525878906,48.900001525878906,47.25,47.650001525878906,317393.0
2022-05-09,47.75,47.75,46.75,46.79999923706055,646359.0
2022-05-10,46.79999923706055,47.25,46.04999923706055,46.79999923706055,538209.0
2022-05-11,47.20000076293945,47.20000076293945,46.099998474121094,46.20000076293945,294719.0
2022-05-12,46.349998474121094,46.349998474121094,44.75,45.099998474121094,712866.0
2022-05-15,45.0,46.150001525878906,45.0,45.849998474121094,418642.0
2022-05-16,45.900001525878906,45.900001525878906,43.599998474121094,44.0,714953.0
2022-05-17,44.0,44.70000076293945,42.04999923706055,42.20000076293945,1676765.0
2022-05-18,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0
2022-05-19,42.5,43.5,42.400001525878906,42.900001525878906,928881.0
2022-05-22,43.0,43.20000076293945,42.20000076293945,42.45000076293945,577835.0
2022-05-23,42.5,43.29999923706055,42.400001525878906,42.650001525878906,672282.0
2022-05-24,43.0,43.599998474121094,42.5,42.75,506359.0
2022-05-25,43.150001525878906,44.5,42.900001525878906,43.75,993741.0
2022-05-26,44.04999923706055,44.25,43.650001525878906,44.25,390057.0
2022-05-29,44.70000076293945,45.150001525878906,44.25,44.400001525878906,463262.0
2022-05-30,44.5,44.79999923706055,44.0,44.20000076293945,333028.0
2022-05-31,44.20000076293945,44.54999923706055,43.150001525878906,44.0,1104611.0
2022-06-01,43.95000076293945,43.95000076293945,43.349998474121094,43.45000076293945,355663.0
2022-06-02,43.25,43.25,42.75,43.0,490538.0
2022-06-05,43.25,43.25,42.650001525878906,42.900001525878906,385831.0
2022-06-06,43.0,43.849998474121094,43.0,43.75,810720.0
2022-06-07,43.900001525878906,43.95000076293945,43.29999923706055,43.400001525878906,398525.0
2022-06-08,43.29999923706055,44.29999923706055,43.0,44.0,466057.0
2022-06-09,44.20000076293945,44.20000076293945,43.349998474121094,43.54999923706055,376221.0
2022-06-12,42.599998474121094,42.599998474121094,41.0,41.20000076293945,873832.0
2022-06-13,41.20000076293945,41.5,39.599998474121094,39.95000076293945,604132.0
2022-06-14,39.20000076293945,39.95000076293945,37.54999923706055,39.349998474121094,791026.0
2022-06-15,39.70000076293945,40.400001525878906,38.849998474121094,39.0,556055.0
2022-06-16,39.25,40.0,37.79999923706055,38.0,515164.0
2022-06-19,37.5,37.5,35.0,35.29999923706055,1519041.0
2022-06-20,35.400001525878906,36.79999923706055,35.29999923706055,36.75,865181.0
2022-06-21,36.95000076293945,38.20000076293945,36.900001525878906,38.04999923706055,728859.0
2022-06-22,37.900001525878906,37.900001525878906,35.70000076293945,36.20000076293945,777644.0
2022-06-23,35.75,36.400001525878906,35.599998474121094,36.29999923706055,269642.0
2022-06-26,37.099998474121094,37.650001525878906,36.849998474121094,37.0,356450.0
2022-06-27,37.099998474121094,37.849998474121094,36.45000076293945,36.599998474121094,550297.0
2022-06-28,36.29999923706055,36.79999923706055,35.900001525878906,36.79999923706055,407777.0
2022-06-29,36.5,37.099998474121094,36.20000076293945,36.70000076293945,421310.0
2022-06-30,36.5,37.70000076293945,36.5,36.849998474121094,568088.0
2022-07-03,36.95000076293945,37.45000076293945,36.70000076293945,36.900001525878906,305575.0
2022-07-04,37.0,37.0,35.849998474121094,35.95000076293945,275215.0
2022-07-05,36.20000076293945,36.20000076293945,32.900001525878906,33.29999923706055,2657299.0
2022-07-06,32.54999923706055,33.0,31.200000762939453,32.849998474121094,1614330.0
2022-07-13,32.5,33.29999923706055,30.899999618530273,30.899999618530273,879310.0
2022-07-14,31.200000762939453,31.649999618530273,29.399999618530273,30.100000381469727,1199175.0
2022-07-17,30.799999237060547,31.200000762939453,30.200000762939453,30.399999618530273,518248.0
2022-07-18,31.799999237060547,32.79999923706055,31.399999618530273,32.70000076293945,1915176.0
2022-07-19,33.099998474121094,34.45000076293945,32.70000076293945,34.099998474121094,1384747.0
2022-07-20,34.29999923706055,34.5,33.599998474121094,34.20000076293945,664041.0
2022-07-21,34.400001525878906,35.75,34.0,35.70000076293945,900171.0
2022-07-24,35.79999923706055,35.900001525878906,34.900001525878906,35.20000076293945,810698.0
2022-07-25,35.04999923706055,36.75,35.0,36.099998474121094,970465.0
2022-07-26,36.70000076293945,37.0,35.70000076293945,35.79999923706055,476448.0
2022-07-27,35.95000076293945,36.29999923706055,35.650001525878906,36.04999923706055,439902.0
2022-07-28,36.29999923706055,37.20000076293945,36.25,36.79999923706055,847079.0
2022-07-31,36.95000076293945,37.650001525878906,36.900001525878906,37.04999923706055,664934.0
2022-08-01,37.150001525878906,38.400001525878906,37.0,38.400001525878906,896355.0
2022-08-02,38.400001525878906,38.5,37.650001525878906,37.650001525878906,727394.0
2022-08-03,37.70000076293945,37.75,37.29999923706055,37.599998474121094,618286.0
2022-08-04,37.650001525878906,37.650001525878906,37.25,37.5,339540.0
2022-08-07,37.650001525878906,37.79999923706055,37.099998474121094,37.25,439668.0
2022-08-08,37.29999923706055,37.45000076293945,36.45000076293945,37.0,615017.0
2022-08-09,37.0,37.400001525878906,36.650001525878906,37.0,691940.0
2022-08-10,37.04999923706055,38.0,36.900001525878906,37.95000076293945,969173.0
2022-08-11,38.0,39.599998474121094,38.0,39.04999923706055,2243585.0
2022-08-14,39.54999923706055,39.650001525878906,38.54999923706055,38.70000076293945,870810.0
2022-08-15,38.79999923706055,39.70000076293945,38.599998474121094,39.45000076293945,640659.0
2022-08-16,39.650001525878906,39.900001525878906,39.20000076293945,39.349998474121094,457232.0
2022-08-17,39.349998474121094,39.599998474121094,38.900001525878906,38.95000076293945,342627.0
2022-08-18,39.29999923706055,39.5,38.400001525878906,38.400001525878906,666389.0
2022-08-21,38.400001525878906,38.849998474121094,37.79999923706055,37.95000076293945,365022.0
2022-08-22,37.849998474121094,39.25,37.599998474121094,39.20000076293945,681385.0
2022-08-23,39.20000076293945,39.70000076293945,38.400001525878906,38.54999923706055,793248.0
2022-08-24,38.650001525878906,39.099998474121094,37.849998474121094,38.79999923706055,543867.0
2022-08-25,39.0,39.5,38.79999923706055,39.400001525878906,551764.0
2022-08-28,38.54999923706055,39.25,38.54999923706055,39.0,308510.0
2022-08-29,39.20000076293945,39.20000076293945,38.849998474121094,38.95000076293945,328922.0
2022-08-30,38.95000076293945,39.0,38.29999923706055,38.400001525878906,579864.0
2022-08-31,38.349998474121094,38.349998474121094,36.79999923706055,37.349998474121094,664320.0
2022-09-01,37.099998474121094,37.25,36.25,37.0,788912.0
2022-09-04,36.79999923706055,37.70000076293945,36.5,37.0,530025.0
2022-09-05,37.150001525878906,37.54999923706055,36.900001525878906,36.900001525878906,509391.0
2022-09-06,36.900001525878906,37.25,36.04999923706055,36.5,382099.0
2022-09-07,36.349998474121094,36.70000076293945,35.29999923706055,35.29999923706055,439649.0
2022-09-08,35.25,35.70000076293945,34.849998474121094,35.150001525878906,363990.0
2022-09-11,35.25,35.95000076293945,35.25,35.400001525878906,566129.0
2022-09-12,35.29999923706055,35.54999923706055,35.04999923706055,35.400001525878906,197212.0
2022-09-13,35.54999923706055,36.25,35.349998474121094,36.20000076293945,546689.0
2022-09-14,34.79999923706055,35.70000076293945,34.75,35.20000076293945,546286.0
2022-09-15,35.5,35.79999923706055,34.25,34.25,407735.0
2022-09-18,34.0,34.0,32.5,32.650001525878906,460945.0
2022-09-19,32.599998474121094,32.95000076293945,31.950000762939453,32.599998474121094,413004.0
2022-09-20,32.849998474121094,33.5,32.5,32.79999923706055,312996.0
2022-09-21,32.79999923706055,33.150001525878906,32.400001525878906,32.95000076293945,313938.0
2022-09-25,31.299999237060547,32.400001525878906,31.200000762939453,31.399999618530273,244403.0
2022-09-26,31.399999618530273,31.649999618530273,30.600000381469727,30.600000381469727,339650.0
2022-09-27,30.75,31.600000381469727,30.75,31.600000381469727,646712.0
2022-09-28,31.700000762939453,32.5,31.200000762939453,32.5,529686.0
2022-09-29,32.79999923706055,32.95000076293945,32.29999923706055,32.5,539066.0
2022-10-02,32.349998474121094,33.20000076293945,31.899999618530273,32.900001525878906,620559.0
2022-10-03,33.29999923706055,33.45000076293945,33.04999923706055,33.25,362663.0
2022-10-04,33.25,33.25,33.25,33.25,0.0
2022-10-05,34.599998474121094,34.849998474121094,33.900001525878906,33.900001525878906,750874.0
2022-10-06,34.20000076293945,35.0,34.20000076293945,34.75,588891.0
2022-10-09,35.0,35.0,33.20000076293945,33.400001525878906,546809.0
2022-10-10,33.20000076293945,33.599998474121094,32.849998474121094,33.5,332954.0
2022-10-11,33.70000076293945,33.70000076293945,32.95000076293945,33.0,347705.0
2022-10-12,33.20000076293945,33.349998474121094,32.650001525878906,33.349998474121094,612793.0
2022-10-13,33.29999923706055,33.95000076293945,32.95000076293945,33.95000076293945,454262.0
2022-10-16,33.900001525878906,34.20000076293945,33.650001525878906,34.0,440956.0
2022-10-17,34.20000076293945,34.5,33.54999923706055,33.70000076293945,708694.0
2022-10-18,33.79999923706055,33.900001525878906,33.45000076293945,33.900001525878906,549692.0
2022-10-19,34.0,34.20000076293945,33.599998474121094,33.900001525878906,439549.0
2022-10-20,34.0,34.400001525878906,33.849998474121094,33.900001525878906,756259.0
2022-10-23,32.0,32.650001525878906,31.899999618530273,32.45000076293945,2625026.0
2022-10-24,32.45000076293945,32.45000076293945,31.899999618530273,31.950000762939453,782941.0
2022-10-25,31.899999618530273,32.150001525878906,31.350000381469727,31.350000381469727,642587.0
2022-10-26,31.350000381469727,31.399999618530273,30.399999618530273,30.5,521512.0
2022-10-27,30.700000762939453,31.0,30.5,31.0,504127.0
2022-10-30,30.899999618530273,31.5,30.700000762939453,30.75,472028.0
2022-10-31,30.75,30.75,30.75,30.75,0.0
2022-11-01,30.799999237060547,30.850000381469727,28.600000381469727,28.600000381469727,929929.0
2022-11-02,28.5,28.5,26.649999618530273,28.049999237060547,1669310.0
2022-11-03,27.649999618530273,29.149999618530273,27.600000381469727,28.799999237060547,831207.0
2022-11-06,29.350000381469727,31.0,29.149999618530273,30.350000381469727,1350329.0
2022-11-07,30.5,30.700000762939453,29.5,30.399999618530273,866484.0
2022-11-08,30.5,30.5,29.100000381469727,29.5,703394.0
2022-11-09,29.549999237060547,29.600000381469727,28.799999237060547,29.399999618530273,321535.0
2022-11-10,28.850000381469727,29.100000381469727,28.649999618530273,28.899999618530273,297845.0
2022-11-13,29.399999618530273,29.450000762939453,28.700000762939453,28.75,304712.0
2022-11-14,28.5,29.0,28.100000381469727,28.899999618530273,379987.0
2022-11-15,29.299999237060547,29.299999237060547,28.799999237060547,29.0,247118.0
2022-11-16,28.850000381469727,29.049999237060547,28.5,29.049999237060547,210917.0
2022-11-17,28.899999618530273,29.5,28.850000381469727,29.049999237060547,302626.0
2022-11-20,30.5,31.950000762939453,29.549999237060547,29.75,5456662.0
2022-11-21,29.75,29.75,28.75,29.200000762939453,811168.0
2022-11-22,29.299999237060547,29.299999237060547,28.75,29.0,281721.0
2022-11-24,29.0,29.049999237060547,27.850000381469727,28.100000381469727,425642.0
2022-11-27,28.100000381469727,28.100000381469727,26.950000762939453,27.049999237060547,442049.0
2022-11-28,26.549999237060547,27.75,26.450000762939453,27.450000762939453,551208.0
2022-11-29,27.25,27.549999237060547,26.950000762939453,27.100000381469727,341372.0
2022-11-30,27.100000381469727,28.200000762939453,26.799999237060547,28.200000762939453,397334.0
2022-12-01,28.399999618530273,28.950000762939453,28.049999237060547,28.75,505421.0
2022-12-04,28.799999237060547,28.850000381469727,28.0,28.100000381469727,348879.0
2022-12-05,28.100000381469727,28.149999618530273,27.549999237060547,27.950000762939453,347107.0
2022-12-06,27.700000762939453,28.200000762939453,27.399999618530273,28.0,568093.0
2022-12-07,27.950000762939453,28.25,27.0,27.149999618530273,480892.0
2022-12-08,27.0,27.149999618530273,26.100000381469727,26.549999237060547,1175679.0
2022-12-11,26.549999237060547,26.600000381469727,25.0,25.0,608923.0
2022-12-12,25.200000762939453,25.450000762939453,24.299999237060547,25.25,664312.0
2022-12-13,25.450000762939453,26.25,25.350000381469727,26.200000762939453,445087.0
2022-12-14,26.299999237060547,26.75,25.700000762939453,25.950000762939453,477448.0
2022-12-15,25.950000762939453,26.700000762939453,25.75,26.649999618530273,338020.0
2022-12-18,26.799999237060547,26.799999237060547,26.350000381469727,26.350000381469727,485947.0
2022-12-19,26.399999618530273,26.399999618530273,25.75,26.049999237060547,466363.0
2022-12-20,26.0,26.299999237060547,25.5,26.299999237060547,1166494.0
2022-12-21,26.350000381469727,26.450000762939453,25.75,25.850000381469727,755181.0
2022-12-22,25.899999618530273,26.149999618530273,25.75,25.799999237060547,616433.0
2022-12-25,25.799999237060547,25.799999237060547,24.979999542236328,24.979999542236328,614099.0
2022-12-26,24.920000076293945,25.100000381469727,24.68000030517578,24.68000030517578,480738.0
2022-12-27,24.739999771118164,24.959999084472656,24.520000457763672,24.940000534057617,482815.0
2022-12-28,24.979999542236328,25.5,24.81999969482422,25.200000762939453,838716.0
2022-12-29,25.200000762939453,25.649999618530273,25.049999237060547,25.299999237060547,812445.0
2023-01-01,25.5,26.0,25.450000762939453,25.899999618530273,1115161.0
2023-01-02,25.899999618530273,26.25,25.75,26.100000381469727,995147.0
2023-01-03,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
2023-01-04,26.700000762939453,27.0,25.850000381469727,25.850000381469727,1185184.0
2023-01-05,25.799999237060547,26.100000381469727,25.700000762939453,25.850000381469727,659447.0
2023-01-08,26.0,26.200000762939453,25.899999618530273,26.200000762939453,709966.0
2023-01-09,26.299999237060547,26.350000381469727,26.049999237060547,26.299999237060547,1173748.0
2023-01-10,26.25,26.649999618530273,26.100000381469727,26.299999237060547,1414797.0
2023-01-11,26.5,26.899999618530273,26.350000381469727,26.450000762939453,2542013.0
2023-01-12,26.649999618530273,26.75,26.399999618530273,26.399999618530273,1755780.0
2023-01-15,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
2023-01-16,25.899999618530273,26.100000381469727,25.549999237060547,25.950000762939453,735021.0
2023-01-17,25.850000381469727,25.899999618530273,25.399999618530273,25.75,828619.0
2023-01-18,25.850000381469727,25.899999618530273,25.399999618530273,25.75,828619.0
2023-01-19,26.799999237060547,27.0,26.450000762939453,26.549999237060547,1508016.0
2023-01-22,26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0.0
2023-01-23,27.399999618530273,27.549999237060547,27.049999237060547,27.149999618530273,946728.0
2023-01-24,27.200000762939453,27.549999237060547,26.899999618530273,27.25,1514366.0
2023-01-25,27.25,27.450000762939453,27.100000381469727,27.149999618530273,786614.0
2023-01-26,27.200000762939453,27.200000762939453,26.850000381469727,26.899999618530273,824094.0
2023-01-29,27.100000381469727,27.100000381469727,26.600000381469727,26.899999618530273,689424.0
2023-01-30,26.799999237060547,26.899999618530273,26.450000762939453,26.450000762939453,963391.0
2023-01-31,26.399999618530273,26.450000762939453,25.899999618530273,25.950000762939453,1026958.0
2023-02-01,25.700000762939453,26.149999618530273,25.600000381469727,25.899999618530273,600331.0
2023-02-02,25.799999237060547,26.100000381469727,25.549999237060547,25.649999618530273,421665.0
2023-02-05,25.5,25.5,24.84000015258789,24.860000610351562,1030817.0
2023-02-06,24.899999618530273,25.350000381469727,24.860000610351562,25.350000381469727,702848.0
2023-02-07,25.450000762939453,25.450000762939453,24.940000534057617,25.049999237060547,476878.0
2023-02-08,25.100000381469727,25.299999237060547,24.959999084472656,25.299999237060547,471357.0
2023-02-09,25.25,25.25,24.940000534057617,25.0,422172.0
2023-02-12,25.0,25.0,25.0,25.0,0.0
2023-02-13,24.84000015258789,25.0,24.84000015258789,25.0,368538.0
2023-02-14,24.979999542236328,25.350000381469727,24.8799991607666,25.100000381469727,621887.0
2023-02-15,25.049999237060547,25.149999618530273,24.940000534057617,25.149999618530273,389526.0
2023-02-16,25.149999618530273,25.25,24.979999542236328,25.0,383177.0
2023-02-19,25.0,25.100000381469727,24.920000076293945,24.940000534057617,258622.0
2023-02-20,24.959999084472656,25.200000762939453,24.81999969482422,24.81999969482422,343113.0
2023-02-21,24.799999237060547,24.940000534057617,24.68000030517578,24.700000762939453,252696.0
2023-02-23,24.719999313354492,24.8799991607666,24.520000457763672,24.8799991607666,283496.0
2023-02-26,24.8799991607666,24.8799991607666,24.5,24.5,301840.0
2023-02-27,24.579999923706055,24.799999237060547,24.459999084472656,24.579999923706055,353979.0
2023-02-28,24.600000381469727,24.940000534057617,24.5,24.8799991607666,478987.0
2023-03-01,24.860000610351562,24.860000610351562,24.440000534057617,24.459999084472656,2851.0
2023-03-02,24.440000534057617,24.739999771118164,24.440000534057617,24.739999771118164,5000.0
2023-03-05,24.739999771118164,24.81999969482422,24.440000534057617,24.5,1000.0
2023-03-06,24.5,24.5,24.5,24.5,0.0
2023-03-07,24.5,24.5,24.5,24.5,0.0
2023-03-08,23.8799991607666,23.8799991607666,23.579999923706055,23.6200008392334,925.0
2023-03-09,23.6200008392334,23.6200008392334,23.6200008392334,23.6200008392334,0.0
2023-03-12,24.040000915527344,24.100000381469727,23.8799991607666,24.100000381469727,1880.0
2023-03-13,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0
2023-03-14,24.1200008392334,24.15999984741211,23.899999618530273,23.940000534057617,773.0
2023-03-15,24.18000030517578,24.280000686645508,23.799999237060547,23.799999237060547,1412.0
2023-03-16,23.799999237060547,23.979999542236328,23.559999465942383,23.6200008392334,1004.0
2023-03-19,23.6200008392334,23.6200008392334,23.6200008392334,23.6200008392334,0.0
2023-03-20,23.860000610351562,23.860000610351562,23.68000030517578,23.739999771118164,8722.0
2023-03-21,23.799999237060547,23.899999618530273,23.760000228881836,23.799999237060547,1000.0
2023-03-22,23.739999771118164,24.020000457763672,23.700000762939453,23.700000762939453,1000.0
2023-03-23,23.700000762939453,23.760000228881836,23.5,23.65999984741211,2000.0
2023-03-26,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
2023-03-27,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
2023-03-28,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
2023-03-29,24.34000015258789,24.540000915527344,24.200000762939453,24.420000076293945,1481.0
2023-03-30,24.600000381469727,24.700000762939453,24.3799991607666,24.440000534057617,800.0
2023-04-02,24.440000534057617,24.440000534057617,24.440000534057617,24.440000534057617,0.0
2023-04-03,24.959999084472656,25.399999618530273,24.799999237060547,25.149999618530273,1999.0
2023-04-04,25.25,25.399999618530273,25.0,25.350000381469727,1340.0
2023-04-05,25.350000381469727,25.450000762939453,25.049999237060547,25.350000381469727,1000.0
2023-04-06,25.25,25.350000381469727,24.899999618530273,24.899999618530273,1705.0
2023-04-09,24.920000076293945,25.149999618530273,24.860000610351562,24.959999084472656,897.0
2023-04-10,24.959999084472656,25.049999237060547,24.600000381469727,24.81999969482422,2000.0
2023-04-11,24.739999771118164,24.739999771118164,24.600000381469727,24.65999984741211,22000.0
2023-04-12,24.600000381469727,24.799999237060547,24.600000381469727,24.760000228881836,2233.0
2023-04-13,24.799999237060547,24.84000015258789,24.65999984741211,24.799999237060547,1366.0
2023-04-16,24.81999969482422,25.0,24.760000228881836,24.899999618530273,5000.0
2023-04-17,24.899999618530273,24.920000076293945,24.639999389648438,24.68000030517578,874.0
2023-04-25,24.780000686645508,24.860000610351562,24.540000915527344,24.559999465942383,1000.0
2023-04-26,24.559999465942383,24.760000228881836,24.559999465942383,24.639999389648438,1000.0
2023-04-27,24.739999771118164,25.149999618530273,24.68000030517578,25.0,1000.0
2023-04-30,25.0,25.0,25.0,25.0,0.0
2023-05-01,25.0,25.0,25.0,25.0,0.0
2023-05-02,26.049999237060547,26.049999237060547,25.549999237060547,25.649999618530273,1481.0
2023-05-03,25.5,25.549999237060547,25.100000381469727,25.25,1004.0
2023-05-04,25.049999237060547,25.5,24.920000076293945,25.299999237060547,1000.0
2023-05-07,25.399999618530273,26.200000762939453,25.399999618530273,25.799999237060547,596.0
2023-05-08,26.0,26.0,25.450000762939453,25.5,1275.0
2023-05-09,25.600000381469727,25.700000762939453,25.100000381469727,25.100000381469727,999.0
2023-05-10,25.049999237060547,25.299999237060547,24.799999237060547,25.0,5000.0
2023-05-11,25.0,25.5,24.959999084472656,25.299999237060547,1000.0
2023-05-14,25.5,25.649999618530273,25.25,25.299999237060547,9093.0
2023-05-15,25.25,25.399999618530273,25.100000381469727,25.100000381469727,1734.0
2023-05-16,25.049999237060547,25.5,25.0,25.149999618530273,792.0
2023-05-17,25.149999618530273,25.350000381469727,24.860000610351562,25.0,2000.0
2023-05-18,24.899999618530273,25.600000381469727,24.899999618530273,25.299999237060547,1503.0
2023-05-21,25.100000381469727,25.299999237060547,24.760000228881836,24.760000228881836,1000.0
2023-05-22,24.81999969482422,25.100000381469727,24.6200008392334,25.049999237060547,606.0
2023-05-23,25.049999237060547,25.299999237060547,24.8799991607666,24.940000534057617,688.0
2023-05-24,25.0,25.299999237060547,24.940000534057617,25.149999618530273,889.0
2023-05-25,25.149999618530273,25.25,24.979999542236328,25.200000762939453,1000.0
2023-05-28,25.299999237060547,26.200000762939453,25.299999237060547,26.049999237060547,2000.0
2023-05-29,26.299999237060547,26.5,26.0,26.399999618530273,2175.0
2023-05-30,26.5,26.5,25.75,25.850000381469727,1000.0
2023-05-31,25.75,25.75,25.200000762939453,25.450000762939453,1500.0
2023-06-01,25.450000762939453,25.649999618530273,25.049999237060547,25.399999618530273,1500.0
2023-06-04,25.75,25.899999618530273,25.5,25.850000381469727,2930.0
2023-06-05,25.850000381469727,26.049999237060547,25.600000381469727,25.600000381469727,1360.0
2023-06-06,25.600000381469727,25.600000381469727,25.350000381469727,25.399999618530273,1222.0
2023-06-07,25.450000762939453,25.700000762939453,25.299999237060547,25.399999618530273,3000.0
2023-06-08,25.450000762939453,25.649999618530273,25.049999237060547,25.399999618530273,2194.0
2023-06-11,25.399999618530273,25.600000381469727,25.399999618530273,25.549999237060547,976.0
2023-06-12,25.549999237060547,26.299999237060547,25.450000762939453,26.25,933.0
2023-06-13,26.200000762939453,26.200000762939453,25.700000762939453,25.75,587.0
2023-06-14,25.799999237060547,25.950000762939453,25.649999618530273,25.799999237060547,720.0
2023-06-15,25.75,25.799999237060547,25.5,25.549999237060547,937.0
2023-06-18,25.649999618530273,25.850000381469727,25.5,25.600000381469727,1400.0
2023-06-19,26.0,26.0,25.350000381469727,25.399999618530273,1043882.0
2023-06-20,25.299999237060547,25.600000381469727,25.149999618530273,25.399999618530273,593143.0
2023-06-21,25.350000381469727,25.5,25.299999237060547,25.399999618530273,453363.0
2023-06-22,25.350000381469727,25.450000762939453,25.149999618530273,25.25,518014.0
2023-07-02,25.350000381469727,25.850000381469727,25.299999237060547,25.75,1048646.0
2023-07-03,25.850000381469727,25.950000762939453,25.5,25.600000381469727,997897.0
2023-07-04,25.649999618530273,25.75,25.450000762939453,25.600000381469727,722769.0
2023-07-05,25.600000381469727,25.700000762939453,25.5,25.549999237060547,678602.0
2023-07-06,25.5,25.75,25.5,25.75,632205.0
2023-07-09,25.899999618530273,26.649999618530273,25.75,26.350000381469727,3342715.0
2023-07-10,26.5,26.649999618530273,26.299999237060547,26.5,1767963.0
2023-07-11,26.549999237060547,26.549999237060547,25.799999237060547,26.0,1559851.0
2023-07-12,26.0,26.299999237060547,25.700000762939453,26.299999237060547,1329455.0
2023-07-13,26.350000381469727,26.399999618530273,25.950000762939453,26.0,794878.0
2023-07-16,25.950000762939453,26.100000381469727,25.649999618530273,25.850000381469727,621348.0
2023-07-17,25.75,25.899999618530273,25.5,25.899999618530273,770534.0
2023-07-18,26.0,26.0,25.399999618530273,25.549999237060547,938806.0
2023-07-19,25.5,25.5,25.200000762939453,25.299999237060547,395593.0
2023-07-20,25.299999237060547,25.299999237060547,24.739999771118164,25.149999618530273,516936.0
2023-07-23,25.100000381469727,25.399999618530273,24.8799991607666,24.979999542236328,217591.0
2023-07-24,24.979999542236328,25.25,24.940000534057617,25.049999237060547,242120.0
2023-07-25,25.049999237060547,25.25,24.780000686645508,24.799999237060547,559432.0
2023-07-26,24.760000228881836,25.25,24.760000228881836,25.149999618530273,794675.0
2023-07-27,25.200000762939453,25.200000762939453,24.8799991607666,24.899999618530273,426814.0
2023-07-30,24.920000076293945,25.0,24.760000228881836,24.780000686645508,332069.0
2023-07-31,24.700000762939453,24.799999237060547,24.299999237060547,24.479999542236328,931948.0
2023-08-01,24.479999542236328,24.600000381469727,24.200000762939453,24.200000762939453,584827.0
2023-08-02,24.200000762939453,24.280000686645508,24.100000381469727,24.200000762939453,489636.0
2023-08-03,24.100000381469727,24.3799991607666,24.040000915527344,24.15999984741211,553370.0
2023-08-06,24.200000762939453,24.200000762939453,23.700000762939453,23.799999237060547,704439.0
2023-08-07,23.739999771118164,23.799999237060547,22.65999984741211,22.760000228881836,1235775.0
2023-08-08,22.760000228881836,23.260000228881836,22.739999771118164,23.059999465942383,1436167.0
2023-08-09,23.200000762939453,23.200000762939453,22.6200008392334,22.979999542236328,886514.0
2023-08-10,22.979999542236328,23.479999542236328,22.899999618530273,23.479999542236328,998535.0
2023-08-13,23.5,23.65999984741211,23.399999618530273,23.520000457763672,717923.0
2023-08-14,23.540000915527344,23.540000915527344,23.15999984741211,23.219999313354492,601995.0
2023-08-15,23.219999313354492,23.219999313354492,22.760000228881836,22.799999237060547,706685.0
2023-08-16,22.739999771118164,22.979999542236328,22.700000762939453,22.940000534057617,628385.0
2023-08-17,22.940000534057617,22.959999084472656,22.81999969482422,22.8799991607666,327079.0
2023-08-20,22.940000534057617,23.059999465942383,22.81999969482422,23.020000457763672,529975.0
2023-08-21,23.059999465942383,23.100000381469727,22.540000915527344,22.579999923706055,813209.0
2023-08-22,22.520000457763672,22.600000381469727,22.420000076293945,22.440000534057617,452120.0
2023-08-23,22.459999084472656,22.65999984741211,22.31999969482422,22.31999969482422,686509.0
2023-08-24,22.399999618530273,22.5,22.34000015258789,22.399999618530273,542318.0
2023-08-27,22.479999542236328,22.559999465942383,22.360000610351562,22.420000076293945,390893.0
2023-08-28,22.479999542236328,22.540000915527344,22.360000610351562,22.3799991607666,354909.0
2023-08-29,22.420000076293945,22.459999084472656,22.139999389648438,22.18000030517578,531330.0
2023-08-30,22.200000762939453,22.6200008392334,22.200000762939453,22.559999465942383,695786.0
2023-08-31,22.5,22.899999618530273,22.399999618530273,22.899999618530273,1281046.0
2023-09-03,23.0,23.420000076293945,23.0,23.360000610351562,1762821.0
2023-09-04,23.299999237060547,23.34000015258789,23.059999465942383,23.200000762939453,776592.0
2023-09-05,23.559999465942383,23.8799991607666,23.139999389648438,23.219999313354492,1697943.0
2023-09-06,23.31999969482422,23.31999969482422,22.799999237060547,22.920000076293945,663347.0
2023-09-07,23.0,23.540000915527344,23.0,23.219999313354492,726126.0
2023-09-10,23.219999313354492,23.219999313354492,23.219999313354492,23.219999313354492,0.0
2023-09-11,23.31999969482422,24.100000381469727,23.299999237060547,24.040000915527344,1224646.0
2023-09-12,24.399999618530273,24.719999313354492,23.920000076293945,24.059999465942383,1901148.0
2023-09-13,24.079999923706055,24.360000610351562,23.979999542236328,24.040000915527344,390961.0
2023-09-14,24.059999465942383,24.18000030517578,23.780000686645508,23.8799991607666,201506.0
2023-09-17,23.8799991607666,23.8799991607666,23.8799991607666,23.8799991607666,0.0
2023-09-18,23.799999237060547,23.799999237060547,22.860000610351562,23.079999923706055,610346.0
2023-09-19,23.079999923706055,23.200000762939453,22.899999618530273,23.079999923706055,217499.0
2023-09-20,23.040000915527344,23.15999984741211,22.959999084472656,23.059999465942383,156966.0
2023-09-21,23.1200008392334,23.1200008392334,22.799999237060547,22.84000015258789,221581.0
2023-09-25,22.940000534057617,22.940000534057617,22.5,22.559999465942383,280512.0
2023-09-26,22.600000381469727,22.6200008392334,22.219999313354492,22.360000610351562,330587.0
2023-09-27,22.360000610351562,22.84000015258789,22.360000610351562,22.799999237060547,257016.0
2023-09-28,22.799999237060547,22.860000610351562,22.68000030517578,22.700000762939453,162164.0
2023-10-01,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0
2023-10-02,22.440000534057617,22.540000915527344,22.239999771118164,22.299999237060547,207629.0
2023-10-03,22.440000534057617,22.440000534057617,22.100000381469727,22.15999984741211,181599.0
2023-10-04,22.139999389648438,22.239999771118164,21.68000030517578,21.860000610351562,236270.0
2023-10-05,21.860000610351562,21.860000610351562,21.6200008392334,21.68000030517578,275494.0
2023-10-08,21.600000381469727,21.65999984741211,20.739999771118164,20.799999237060547,468854.0
2023-10-09,20.81999969482422,21.139999389648438,20.81999969482422,21.059999465942383,358690.0
2023-10-10,21.079999923706055,21.299999237060547,20.739999771118164,20.760000228881836,182676.0
2023-10-11,20.760000228881836,20.81999969482422,19.920000076293945,20.040000915527344,432443.0
2023-10-12,20.040000915527344,20.579999923706055,19.899999618530273,20.579999923706055,269655.0
2023-10-15,20.600000381469727,20.600000381469727,20.100000381469727,20.15999984741211,137711.0
2023-10-16,20.200000762939453,20.31999969482422,20.079999923706055,20.239999771118164,194368.0
2023-10-17,20.260000228881836,20.459999084472656,20.260000228881836,20.420000076293945,272399.0
2023-10-18,20.399999618530273,20.420000076293945,19.700000762939453,19.719999313354492,802289.0
2023-10-19,19.719999313354492,19.719999313354492,19.399999618530273,19.440000534057617,364239.0
2023-10-22,19.399999618530273,19.440000534057617,18.959999084472656,19.0,595407.0
2023-10-23,19.020000457763672,19.1200008392334,18.479999542236328,18.479999542236328,365960.0
2023-10-24,18.479999542236328,18.559999465942383,18.15999984741211,18.34000015258789,325784.0
2023-10-25,18.299999237060547,18.600000381469727,18.239999771118164,18.479999542236328,358129.0
2023-10-26,19.219999313354492,19.219999313354492,18.280000686645508,18.299999237060547,349413.0
2023-10-29,18.31999969482422,18.31999969482422,18.059999465942383,18.15999984741211,242750.0
2023-10-30,18.200000762939453,18.34000015258789,18.020000457763672,18.260000228881836,190765.0
2023-10-31,18.31999969482422,18.65999984741211,18.18000030517578,18.5,356980.0
2023-11-01,18.520000457763672,18.520000457763672,18.280000686645508,18.399999618530273,149087.0
2023-11-02,18.299999237060547,18.899999618530273,18.299999237060547,18.760000228881836,299430.0
2023-11-05,18.81999969482422,19.1200008392334,18.799999237060547,19.100000381469727,257416.0
2023-11-06,19.18000030517578,19.299999237060547,18.81999969482422,18.8799991607666,255486.0
2023-11-07,18.799999237060547,18.799999237060547,18.479999542236328,18.600000381469727,231380.0
2023-11-08,18.600000381469727,18.719999313354492,18.5,18.719999313354492,121762.0
2023-11-09,18.719999313354492,18.719999313354492,18.360000610351562,18.639999389648438,164370.0
2023-11-12,18.459999084472656,18.459999084472656,18.200000762939453,18.219999313354492,186561.0
2023-11-13,18.299999237060547,18.780000686645508,18.219999313354492,18.520000457763672,435622.0
2023-11-14,18.459999084472656,18.940000534057617,18.459999084472656,18.860000610351562,325043.0
2023-11-15,18.8799991607666,19.18000030517578,18.700000762939453,19.18000030517578,319919.0
2023-11-16,19.200000762939453,19.559999465942383,19.1200008392334,19.5,420181.0
2023-11-19,19.520000457763672,19.600000381469727,19.399999618530273,19.479999542236328,214705.0
2023-11-20,19.459999084472656,19.639999389648438,19.399999618530273,19.479999542236328,175913.0
2023-11-21,19.520000457763672,19.540000915527344,19.299999237060547,19.540000915527344,217294.0
2023-11-22,19.540000915527344,19.540000915527344,19.040000915527344,19.15999984741211,296697.0
2023-11-23,19.540000915527344,19.540000915527344,19.040000915527344,19.15999984741211,296697.0
2023-11-26,19.020000457763672,19.15999984741211,18.959999084472656,19.020000457763672,238715.0
2023-11-27,19.020000457763672,19.479999542236328,19.020000457763672,19.360000610351562,519088.0
2023-11-28,19.420000076293945,19.579999923706055,19.18000030517578,19.3799991607666,386622.0
2023-11-29,19.399999618530273,19.65999984741211,19.260000228881836,19.639999389648438,386193.0
2023-11-30,19.65999984741211,19.700000762939453,19.420000076293945,19.579999923706055,282899.0
2023-12-03,19.65999984741211,19.979999542236328,19.600000381469727,19.899999618530273,535836.0
2023-12-04,19.920000076293945,19.940000534057617,19.600000381469727,19.6200008392334,466138.0
2023-12-05,19.639999389648438,19.760000228881836,19.5,19.559999465942383,213680.0
2023-12-06,19.559999465942383,19.639999389648438,19.399999618530273,19.540000915527344,340707.0
2023-12-07,19.5,19.68000030517578,19.479999542236328,19.639999389648438,411570.0
2023-12-10,19.700000762939453,20.079999923706055,19.65999984741211,20.020000457763672,778291.0
2023-12-11,20.100000381469727,20.139999389648438,19.81999969482422,19.899999618530273,408731.0
2023-12-12,19.920000076293945,19.959999084472656,19.6200008392334,19.65999984741211,276037.0
2023-12-13,19.68000030517578,19.780000686645508,19.540000915527344,19.579999923706055,235918.0
2023-12-14,19.6200008392334,19.780000686645508,19.579999923706055,19.780000686645508,319444.0
2023-12-17,19.780000686645508,19.979999542236328,19.719999313354492,19.719999313354492,368382.0
2023-12-18,19.739999771118164,20.1200008392334,19.700000762939453,19.940000534057617,748400.0
2023-12-19,19.940000534057617,20.100000381469727,19.65999984741211,19.719999313354492,739582.0
2023-12-20,19.739999771118164,20.1200008392334,19.65999984741211,19.920000076293945,1027736.0
2023-12-21,19.899999618530273,20.079999923706055,19.700000762939453,19.959999084472656,1069773.0
2023-12-24,20.0,20.020000457763672,19.8799991607666,19.940000534057617,435056.0
2023-12-25,20.0,20.34000015258789,19.8799991607666,20.100000381469727,1051697.0
2023-12-26,20.31999969482422,20.31999969482422,20.079999923706055,20.15999984741211,477845.0
2023-12-27,20.200000762939453,20.260000228881836,19.940000534057617,20.020000457763672,495667.0
2023-12-28,20.020000457763672,20.219999313354492,19.959999084472656,20.100000381469727,697464.0
2023-12-31,20.15999984741211,20.280000686645508,20.139999389648438,20.200000762939453,408837.0
2024-01-01,20.18000030517578,20.34000015258789,20.1200008392334,20.299999237060547,677002.0
2024-01-02,20.299999237060547,20.760000228881836,20.260000228881836,20.6200008392334,1062468.0
2024-01-03,20.639999389648438,20.979999542236328,20.5,20.5,1586794.0
2024-01-04,20.31999969482422,20.399999618530273,19.979999542236328,20.079999923706055,1739788.0
2024-01-07,20.1200008392334,20.139999389648438,19.84000015258789,19.84000015258789,1104238.0
2024-01-08,19.860000610351562,19.899999618530273,19.559999465942383,19.65999984741211,712883.0
2024-01-09,19.68000030517578,19.84000015258789,19.6200008392334,19.81999969482422,252075.0
2024-01-10,19.84000015258789,19.860000610351562,19.6200008392334,19.739999771118164,270318.0
2024-01-11,19.739999771118164,19.739999771118164,19.399999618530273,19.479999542236328,367029.0
2024-01-14,19.440000534057617,19.440000534057617,19.020000457763672,19.079999923706055,378882.0
2024-01-15,19.040000915527344,19.15999984741211,19.040000915527344,19.079999923706055,291112.0
2024-01-16,19.059999465942383,19.079999923706055,18.639999389648438,18.860000610351562,709687.0
2024-01-17,18.899999618530273,19.15999984741211,18.700000762939453,18.719999313354492,572970.0
2024-01-18,18.700000762939453,18.719999313354492,18.100000381469727,18.65999984741211,421027.0
2024-01-21,18.65999984741211,18.860000610351562,18.600000381469727,18.81999969482422,210232.0
2024-01-22,18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0.0
2024-01-23,18.8799991607666,19.0,18.639999389648438,18.68000030517578,232428.0
2024-01-24,18.68000030517578,18.979999542236328,18.6200008392334,18.920000076293945,169705.0
2024-01-25,18.920000076293945,19.18000030517578,18.860000610351562,19.100000381469727,402587.0
2024-01-28,19.18000030517578,19.399999618530273,19.100000381469727,19.239999771118164,298383.0
2024-01-29,19.239999771118164,19.399999618530273,19.139999389648438,19.139999389648438,336421.0
2024-01-30,19.139999389648438,19.139999389648438,18.420000076293945,18.459999084472656,443455.0
2024-01-31,18.479999542236328,18.799999237060547,18.299999237060547,18.559999465942383,250390.0
2024-02-01,18.5,18.520000457763672,18.34000015258789,18.520000457763672,151136.0
2024-02-04,18.5,18.6200008392334,18.459999084472656,18.559999465942383,183199.0
2024-02-05,18.559999465942383,18.65999984741211,18.459999084472656,18.520000457763672,238157.0
2024-02-06,18.540000915527344,18.559999465942383,18.31999969482422,18.399999618530273,288672.0
2024-02-07,18.399999618530273,18.579999923706055,18.34000015258789,18.520000457763672,293358.0
2024-02-08,18.399999618530273,18.579999923706055,18.34000015258789,18.520000457763672,293358.0
2024-02-11,18.3799991607666,18.639999389648438,18.31999969482422,18.579999923706055,509559.0
2024-02-12,18.780000686645508,18.780000686645508,18.479999542236328,18.600000381469727,394498.0
2024-02-13,18.600000381469727,19.100000381469727,18.399999618530273,19.059999465942383,784452.0
2024-02-14,18.799999237060547,18.799999237060547,17.719999313354492,17.760000228881836,3399165.0
2024-02-15,17.760000228881836,17.959999084472656,17.760000228881836,17.780000686645508,1186710.0
2024-02-18,17.799999237060547,17.81999969482422,17.459999084472656,17.559999465942383,1882297.0
2024-02-19,17.579999923706055,17.600000381469727,17.479999542236328,17.5,1083899.0
2024-02-20,17.559999465942383,17.600000381469727,17.299999237060547,17.34000015258789,1064313.0
2024-02-21,17.3799991607666,17.3799991607666,17.100000381469727,17.15999984741211,1272570.0
2024-02-25,17.15999984741211,17.34000015258789,17.15999984741211,17.239999771118164,570663.0
2024-02-26,17.3799991607666,17.3799991607666,17.079999923706055,17.1200008392334,484807.0
2024-02-27,17.1200008392334,17.34000015258789,17.100000381469727,17.15999984741211,788100.0
2024-02-28,17.18000030517578,17.520000457763672,17.1200008392334,17.459999084472656,652075.0
2024-02-29,17.540000915527344,17.540000915527344,17.18000030517578,17.3799991607666,733559.0
2024-03-03,17.399999618530273,17.399999618530273,17.139999389648438,17.18000030517578,619935.0
2024-03-04,17.18000030517578,17.239999771118164,16.959999084472656,17.18000030517578,685887.0
2024-03-05,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0
2024-03-06,17.1200008392334,17.260000228881836,17.040000915527344,17.18000030517578,818820.0
2024-03-07,17.219999313354492,17.260000228881836,17.1200008392334,17.18000030517578,625670.0
2024-03-10,17.18000030517578,17.3799991607666,17.1200008392334,17.280000686645508,628902.0
2024-03-11,17.280000686645508,17.459999084472656,17.219999313354492,17.3799991607666,670551.0
2024-03-12,17.420000076293945,17.5,17.299999237060547,17.459999084472656,501751.0
2024-03-13,17.479999542236328,17.68000030517578,17.440000534057617,17.459999084472656,866888.0
2024-03-14,17.5,17.540000915527344,17.360000610351562,17.459999084472656,396596.0
2024-03-17,17.459999084472656,17.6200008392334,17.440000534057617,17.479999542236328,900127.0
2024-03-18,17.31999969482422,17.31999969482422,17.0,17.200000762939453,1082293.0
2024-03-19,17.200000762939453,17.280000686645508,17.040000915527344,17.200000762939453,616313.0
2024-03-20,17.200000762939453,17.600000381469727,17.200000762939453,17.540000915527344,973406.0
2024-03-21,17.65999984741211,18.219999313354492,17.239999771118164,17.34000015258789,2198037.0
2024-03-24,17.34000015258789,17.399999618530273,17.200000762939453,17.299999237060547,313590.0
2024-03-25,17.299999237060547,17.299999237060547,17.18000030517578,17.18000030517578,355699.0
2024-03-26,17.200000762939453,17.239999771118164,16.920000076293945,16.940000534057617,543142.0
2024-03-27,16.920000076293945,17.079999923706055,16.899999618530273,16.979999542236328,497899.0
2024-03-28,17.020000457763672,17.020000457763672,16.540000915527344,16.68000030517578,492740.0
2024-03-31,16.68000030517578,17.200000762939453,16.6200008392334,16.920000076293945,693178.0
2024-04-01,16.940000534057617,17.100000381469727,16.799999237060547,16.84000015258789,348605.0
2024-04-02,16.860000610351562,17.5,16.799999237060547,17.399999618530273,1232846.0
2024-04-03,17.520000457763672,17.860000610351562,17.31999969482422,17.84000015258789,1237974.0
2024-04-04,17.8799991607666,17.8799991607666,17.5,17.520000457763672,580651.0
2024-04-14,,,,,
2024-04-15,17.440000534057617,17.739999771118164,17.3799991607666,17.600000381469727,497073.0
2024-04-16,17.600000381469727,17.65999984741211,17.219999313354492,17.5,436047.0
2024-04-17,17.280000686645508,17.3799991607666,17.1200008392334,17.34000015258789,529943.0
2024-04-18,17.31999969482422,17.559999465942383,17.18000030517578,17.3799991607666,353320.0
2024-04-21,17.299999237060547,17.5,17.299999237060547,17.399999618530273,210126.0
2024-04-22,17.420000076293945,17.5,17.059999465942383,17.100000381469727,459337.0
2024-04-23,17.139999389648438,17.15999984741211,16.780000686645508,16.799999237060547,439902.0
2024-04-24,16.81999969482422,16.979999542236328,16.479999542236328,16.559999465942383,415001.0
2024-04-25,16.600000381469727,16.68000030517578,16.360000610351562,16.440000534057617,387469.0
2024-04-28,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0
2024-04-29,16.399999618530273,16.8799991607666,16.399999618530273,16.8799991607666,395200.0
2024-04-30,16.979999542236328,16.979999542236328,16.719999313354492,16.899999618530273,235261.0
2024-05-01,16.899999618530273,17.040000915527344,16.799999237060547,16.8799991607666,280590.0
2024-05-02,16.8799991607666,16.899999618530273,16.600000381469727,16.6200008392334,235087.0
2024-05-05,16.68000030517578,16.719999313354492,16.420000076293945,16.520000457763672,240634.0
2024-05-06,16.600000381469727,16.639999389648438,16.360000610351562,16.3799991607666,245207.0
2024-05-07,16.420000076293945,16.420000076293945,16.239999771118164,16.280000686645508,241100.0
2024-05-08,16.299999237060547,16.479999542236328,16.299999237060547,16.440000534057617,247819.0
2024-05-09,16.600000381469727,16.6200008392334,16.280000686645508,16.399999618530273,292034.0
2024-05-12,16.420000076293945,16.479999542236328,16.200000762939453,16.299999237060547,220230.0
2024-05-13,16.31999969482422,16.34000015258789,16.200000762939453,16.299999237060547,96737.0
2024-05-14,16.34000015258789,16.360000610351562,16.100000381469727,16.100000381469727,209776.0
2024-05-15,16.139999389648438,16.219999313354492,16.0,16.020000457763672,209328.0
2024-05-16,16.059999465942383,16.15999984741211,16.0,16.0,400088.0
2024-05-19,16.0,16.0,16.0,16.0,0.0
2024-05-20,15.84000015258789,16.5,15.84000015258789,16.459999084472656,892876.0
2024-05-21,16.5,16.5,16.040000915527344,16.200000762939453,330869.0
2024-05-22,16.200000762939453,16.31999969482422,16.020000457763672,16.239999771118164,114559.0
2024-05-23,16.139999389648438,16.3799991607666,16.040000915527344,16.299999237060547,187160.0
2024-05-26,16.299999237060547,16.299999237060547,16.040000915527344,16.100000381469727,165003.0
2024-05-27,16.18000030517578,16.18000030517578,15.800000190734863,15.899999618530273,158286.0
2024-05-28,15.9399995803833,15.960000038146973,15.539999961853027,15.65999984741211,414814.0
2024-05-29,15.640000343322754,15.779999732971191,15.5,15.760000228881836,142508.0
2024-05-30,15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0.0
2024-06-02,15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0.0
2024-06-03,15.260000228881836,15.579999923706055,15.239999771118164,15.579999923706055,184894.0
2024-06-04,15.640000343322754,15.640000343322754,14.979999542236328,15.079999923706055,353231.0
2024-06-05,15.119999885559082,15.119999885559082,14.399999618530273,14.520000457763672,673364.0
2024-06-06,14.579999923706055,14.640000343322754,14.300000190734863,14.300000190734863,364322.0
2024-06-09,14.399999618530273,14.640000343322754,14.300000190734863,14.600000381469727,244223.0
2024-06-10,14.600000381469727,14.739999771118164,14.479999542236328,14.600000381469727,363520.0
2024-06-11,14.600000381469727,14.760000228881836,14.5600004196167,14.739999771118164,337596.0
2024-06-12,14.779999732971191,14.779999732971191,14.4399995803833,14.479999542236328,313509.0
2024-06-13,14.4399995803833,14.479999542236328,14.239999771118164,14.260000228881836,326689.0
2024-06-23,14.300000190734863,14.420000076293945,14.279999732971191,14.359999656677246,166040.0
2024-06-24,14.359999656677246,14.380000114440918,14.079999923706055,14.260000228881836,205950.0
2024-06-25,14.5,15.079999923706055,14.5,15.0,910097.0
2024-06-26,15.079999923706055,15.100000381469727,14.760000228881836,14.979999542236328,386845.0
2024-06-27,14.979999542236328,15.380000114440918,14.899999618530273,15.300000190734863,446997.0
2024-06-30,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0
2024-07-01,15.119999885559082,15.260000228881836,15.020000457763672,15.100000381469727,208394.0
2024-07-02,15.119999885559082,15.239999771118164,15.0600004196167,15.220000267028809,264994.0
2024-07-03,15.260000228881836,15.260000228881836,14.84000015258789,14.979999542236328,251004.0
2024-07-04,14.979999542236328,14.979999542236328,14.800000190734863,14.960000038146973,236857.0
2024-07-07,14.9399995803833,15.4399995803833,14.920000076293945,15.4399995803833,479937.0
2024-07-08,15.4399995803833,15.5600004196167,15.199999809265137,15.380000114440918,320750.0
2024-07-09,15.479999542236328,15.479999542236328,15.199999809265137,15.220000267028809,161134.0
2024-07-10,15.220000267028809,15.4399995803833,15.220000267028809,15.359999656677246,230668.0
2024-07-11,15.420000076293945,15.420000076293945,15.239999771118164,15.380000114440918,146639.0
2024-07-14,15.34000015258789,15.880000114440918,15.319999694824219,15.800000190734863,800823.0
2024-07-15,15.899999618530273,15.899999618530273,15.579999923706055,15.779999732971191,473288.0
2024-07-16,15.779999732971191,15.779999732971191,15.579999923706055,15.640000343322754,258147.0
2024-07-17,15.779999732971191,15.779999732971191,15.5600004196167,15.640000343322754,310861.0
2024-07-18,15.65999984741211,15.739999771118164,15.579999923706055,15.640000343322754,226926.0
2024-07-21,15.600000381469727,15.680000305175781,15.239999771118164,15.5600004196167,355093.0
2024-07-22,15.539999961853027,15.640000343322754,15.319999694824219,15.34000015258789,305314.0
2024-07-23,15.319999694824219,15.319999694824219,15.100000381469727,15.140000343322754,265639.0
2024-07-24,15.100000381469727,15.180000305175781,15.020000457763672,15.079999923706055,203585.0
2024-07-25,15.079999923706055,15.199999809265137,15.020000457763672,15.039999961853027,347531.0
2024-07-28,15.079999923706055,15.279999732971191,15.0600004196167,15.199999809265137,210819.0
2024-07-29,15.260000228881836,15.319999694824219,15.220000267028809,15.279999732971191,166000.0
2024-07-30,15.239999771118164,15.239999771118164,15.140000343322754,15.199999809265137,216396.0
2024-07-31,15.239999771118164,15.239999771118164,15.0600004196167,15.100000381469727,178142.0
2024-08-01,15.100000381469727,15.319999694824219,15.100000381469727,15.15999984741211,243063.0
2024-08-04,13.699999809265137,14.779999732971191,13.699999809265137,14.619999885559082,501055.0
2024-08-05,14.34000015258789,14.399999618530273,13.899999618530273,14.199999809265137,606066.0
2024-08-06,14.239999771118164,14.680000305175781,14.239999771118164,14.5600004196167,236597.0
2024-08-07,14.600000381469727,14.899999618530273,14.600000381469727,14.859999656677246,240833.0
2024-08-08,14.720000267028809,14.739999771118164,14.239999771118164,14.399999618530273,233979.0
2024-08-11,14.420000076293945,14.539999961853027,14.399999618530273,14.420000076293945,121248.0
2024-08-12,14.420000076293945,14.479999542236328,14.300000190734863,14.420000076293945,133183.0
2024-08-13,14.34000015258789,14.859999656677246,14.300000190734863,14.859999656677246,319130.0
2024-08-14,14.859999656677246,14.920000076293945,14.720000267028809,14.899999618530273,269880.0
2024-08-15,14.800000190734863,15.140000343322754,14.800000190734863,14.9399995803833,358255.0
2024-08-18,14.9399995803833,15.15999984741211,14.920000076293945,15.15999984741211,238378.0
2024-08-19,15.140000343322754,15.319999694824219,15.0600004196167,15.300000190734863,513648.0
2024-08-20,15.380000114440918,15.420000076293945,15.180000305175781,15.319999694824219,547822.0
2024-08-21,15.34000015258789,15.4399995803833,15.260000228881836,15.399999618530273,552013.0
2024-08-22,15.359999656677246,15.4399995803833,15.260000228881836,15.359999656677246,366566.0
2024-08-25,15.420000076293945,15.5600004196167,15.399999618530273,15.5600004196167,349278.0
2024-08-26,15.5,15.579999923706055,15.260000228881836,15.279999732971191,316578.0
2024-08-27,15.279999732971191,15.420000076293945,15.180000305175781,15.300000190734863,271392.0
2024-08-28,15.319999694824219,15.5,15.260000228881836,15.420000076293945,328448.0
2024-08-29,15.460000038146973,15.5600004196167,15.380000114440918,15.479999542236328,212206.0
2024-09-01,15.600000381469727,16.65999984741211,15.600000381469727,16.6200008392334,2079242.0
2024-09-02,16.65999984741211,16.719999313354492,16.399999618530273,16.540000915527344,1082482.0
2024-09-03,16.600000381469727,17.5,16.579999923706055,17.040000915527344,2967960.0
2024-09-04,16.799999237060547,17.020000457763672,16.600000381469727,16.8799991607666,973665.0
2024-09-05,16.799999237060547,16.8799991607666,16.5,16.639999389648438,767821.0
2024-09-08,16.3799991607666,16.899999618530273,16.3799991607666,16.799999237060547,636228.0
2024-09-09,16.81999969482422,16.84000015258789,16.579999923706055,16.65999984741211,211268.0
2024-09-10,16.65999984741211,16.959999084472656,16.5,16.940000534057617,445864.0
2024-09-11,16.979999542236328,16.979999542236328,16.579999923706055,16.780000686645508,350463.0
2024-09-12,16.799999237060547,16.940000534057617,16.760000228881836,16.940000534057617,330930.0
2024-09-15,16.979999542236328,17.3799991607666,16.81999969482422,17.15999984741211,440262.0
2024-09-16,17.200000762939453,17.31999969482422,17.020000457763672,17.200000762939453,406469.0
2024-09-17,17.0,17.059999465942383,16.719999313354492,16.799999237060547,477492.0
2024-09-18,17.219999313354492,17.219999313354492,16.84000015258789,17.139999389648438,417151.0
2024-09-19,17.139999389648438,17.139999389648438,16.559999465942383,16.940000534057617,1588908.0
2024-09-22,16.920000076293945,16.920000076293945,16.739999771118164,16.780000686645508,184538.0
2024-09-24,16.799999237060547,16.799999237060547,16.540000915527344,16.719999313354492,580532.0
2024-09-25,16.760000228881836,16.860000610351562,16.700000762939453,16.799999237060547,332278.0
2024-09-26,16.799999237060547,17.059999465942383,16.700000762939453,16.940000534057617,503259.0
2024-09-29,16.940000534057617,17.100000381469727,16.8799991607666,16.899999618530273,368488.0
2024-09-30,16.8799991607666,17.860000610351562,16.84000015258789,17.360000610351562,1769070.0
2024-10-01,17.3799991607666,17.3799991607666,17.020000457763672,17.040000915527344,505072.0
2024-10-02,17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0.0
2024-10-03,16.559999465942383,16.81999969482422,16.15999984741211,16.34000015258789,403101.0
2024-10-06,16.260000228881836,16.299999237060547,15.600000381469727,15.859999656677246,385201.0
2024-10-07,15.739999771118164,16.0,15.699999809265137,15.960000038146973,244315.0
2024-10-08,16.0,16.040000915527344,15.720000267028809,15.779999732971191,281581.0
2024-10-09,15.760000228881836,15.880000114440918,15.520000457763672,15.619999885559082,210163.0
2024-10-10,15.880000114440918,16.100000381469727,15.720000267028809,15.979999542236328,217273.0
2024-10-13,16.020000457763672,16.219999313354492,16.020000457763672,16.079999923706055,197918.0
2024-10-14,16.079999923706055,16.18000030517578,15.899999618530273,16.1200008392334,245140.0
2024-10-15,16.1200008392334,16.440000534057617,15.960000038146973,16.360000610351562,309807.0
2024-10-16,16.360000610351562,16.360000610351562,16.18000030517578,16.34000015258789,117398.0
2024-10-17,16.34000015258789,16.360000610351562,16.139999389648438,16.15999984741211,334286.0
2024-10-20,16.040000915527344,16.18000030517578,15.899999618530273,16.1200008392334,135253.0
2024-10-21,16.1200008392334,16.860000610351562,16.1200008392334,16.739999771118164,687597.0
2024-10-22,16.799999237060547,18.399999618530273,16.780000686645508,18.040000915527344,5300653.0
2024-10-23,18.200000762939453,18.420000076293945,17.81999969482422,17.81999969482422,1350291.0
2024-10-24,17.81999969482422,18.479999542236328,17.760000228881836,17.84000015258789,1707451.0
2024-10-27,18.0,18.219999313354492,17.899999618530273,17.940000534057617,668219.0
2024-10-28,18.059999465942383,18.239999771118164,17.920000076293945,18.139999389648438,829179.0
2024-10-29,18.139999389648438,18.399999618530273,17.780000686645508,18.040000915527344,752949.0
2024-10-30,18.040000915527344,18.239999771118164,17.799999237060547,17.81999969482422,357004.0
2024-10-31,17.8799991607666,17.8799991607666,17.18000030517578,17.280000686645508,658588.0
2024-11-03,17.280000686645508,18.15999984741211,17.18000030517578,17.8799991607666,1085200.0
2024-11-04,17.899999618530273,18.239999771118164,17.81999969482422,18.0,1288478.0
2024-11-05,18.040000915527344,18.260000228881836,17.799999237060547,17.84000015258789,650587.0
2024-11-06,17.84000015258789,18.1200008392334,17.84000015258789,18.0,378612.0
2024-11-07,18.0,18.020000457763672,17.760000228881836,17.979999542236328,263127.0
2024-11-10,18.0,18.059999465942383,17.799999237060547,18.0,731425.0
2024-11-11,17.719999313354492,18.079999923706055,17.239999771118164,18.0,442715.0
2024-11-12,18.059999465942383,18.760000228881836,18.0,18.040000915527344,1351057.0
2024-11-13,18.020000457763672,18.5,18.0,18.360000610351562,771419.0
2024-11-14,18.360000610351562,18.84000015258789,18.200000762939453,18.600000381469727,1687251.0
2024-11-17,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0
2024-11-18,18.719999313354492,18.719999313354492,18.100000381469727,18.399999618530273,398951.0
2024-11-19,18.399999618530273,18.479999542236328,17.940000534057617,18.1200008392334,564222.0
2024-11-20,18.059999465942383,18.18000030517578,17.920000076293945,18.079999923706055,266777.0
2024-11-21,17.959999084472656,18.299999237060547,17.959999084472656,18.079999923706055,305670.0
2024-11-24,18.100000381469727,18.360000610351562,18.100000381469727,18.260000228881836,263380.0
2024-11-25,18.260000228881836,18.719999313354492,18.15999984741211,18.639999389648438,702999.0
2024-11-26,18.700000762939453,18.700000762939453,18.239999771118164,18.31999969482422,260599.0
2024-11-27,18.399999618530273,18.399999618530273,17.979999542236328,18.040000915527344,252843.0
2024-11-28,18.0,18.15999984741211,17.81999969482422,17.959999084472656,285588.0
2024-12-01,18.0,18.15999984741211,17.81999969482422,17.959999084472656,285588.0
2024-12-02,18.15999984741211,18.15999984741211,17.81999969482422,18.040000915527344,160321.0
2024-12-03,17.979999542236328,18.1200008392334,17.899999618530273,18.059999465942383,233012.0
2024-12-04,18.31999969482422,19.100000381469727,18.31999969482422,18.479999542236328,1767154.0
2024-12-05,18.479999542236328,18.639999389648438,18.280000686645508,18.520000457763672,427454.0
2024-12-08,18.579999923706055,18.600000381469727,18.420000076293945,18.520000457763672,172497.0
2024-12-09,18.3799991607666,18.739999771118164,18.3799991607666,18.65999984741211,226748.0
2024-12-10,18.760000228881836,18.81999969482422,18.479999542236328,18.6200008392334,276806.0
2024-12-11,18.6200008392334,18.6200008392334,18.280000686645508,18.360000610351562,177988.0
2024-12-12,18.399999618530273,18.459999084472656,18.200000762939453,18.200000762939453,121676.0
2024-12-15,18.200000762939453,18.360000610351562,18.040000915527344,18.200000762939453,192664.0
2024-12-16,18.200000762939453,18.31999969482422,18.059999465942383,18.100000381469727,400821.0
2024-12-17,18.0,18.540000915527344,17.979999542236328,18.399999618530273,440807.0
2024-12-18,18.399999618530273,18.5,18.1200008392334,18.440000534057617,318099.0
2024-12-19,18.200000762939453,18.520000457763672,18.15999984741211,18.5,155898.0
2024-12-22,18.5,18.81999969482422,18.399999618530273,18.5,1898172.0
2024-12-23,18.520000457763672,18.799999237060547,18.5,18.760000228881836,300839.0
2024-12-24,18.799999237060547,18.940000534057617,18.420000076293945,18.68000030517578,392237.0
2024-12-25,18.700000762939453,18.780000686645508,18.540000915527344,18.6200008392334,120781.0
2024-12-26,18.639999389648438,18.639999389648438,18.3799991607666,18.459999084472656,74490.0
2024-12-29,18.31999969482422,18.459999084472656,18.260000228881836,18.299999237060547,291500.0
2024-12-30,18.399999618530273,18.540000915527344,18.200000762939453,18.459999084472656,159573.0
2024-12-31,18.459999084472656,18.600000381469727,18.399999618530273,18.5,324653.0
2025-01-01,18.5,18.559999465942383,18.360000610351562,18.5,134176.0
2025-01-02,18.31999969482422,18.34000015258789,17.81999969482422,17.940000534057617,394673.0
2025-01-05,17.8799991607666,17.979999542236328,17.700000762939453,17.81999969482422,257170.0
2025-01-06,17.700000762939453,17.899999618530273,17.420000076293945,17.520000457763672,227460.0
2025-01-07,17.440000534057617,17.5,17.0,17.059999465942383,1197096.0
2025-01-08,17.280000686645508,17.280000686645508,16.639999389648438,16.780000686645508,931944.0
2025-01-09,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0
2025-01-12,16.5,16.700000762939453,16.399999618530273,16.6200008392334,612668.0
2025-01-13,16.65999984741211,17.059999465942383,16.600000381469727,17.0,526910.0
2025-01-14,17.079999923706055,17.100000381469727,16.860000610351562,16.959999084472656,252724.0
2025-01-15,16.920000076293945,17.079999923706055,16.84000015258789,16.8799991607666,404249.0
2025-01-16,16.8799991607666,17.200000762939453,16.84000015258789,17.200000762939453,397274.0
2025-01-19,17.239999771118164,17.260000228881836,17.059999465942383,17.200000762939453,236505.0
2025-01-20,17.200000762939453,17.200000762939453,17.0,17.0,317030.0
2025-01-21,17.0,17.059999465942383,16.700000762939453,17.020000457763672,469564.0
2025-01-22,16.959999084472656,17.059999465942383,16.84000015258789,16.860000610351562,381940.0
2025-01-23,16.860000610351562,16.940000534057617,16.81999969482422,16.920000076293945,168027.0
2025-01-26,16.940000534057617,17.0,16.799999237060547,16.799999237060547,290820.0
2025-01-27,16.739999771118164,16.860000610351562,16.65999984741211,16.719999313354492,366745.0
2025-01-28,16.739999771118164,16.739999771118164,16.579999923706055,16.579999923706055,429164.0
2025-01-29,16.65999984741211,16.65999984741211,16.399999618530273,16.459999084472656,267384.0
2025-01-30,16.5,16.600000381469727,16.3799991607666,16.559999465942383,275320.0
2025-02-02,16.559999465942383,16.81999969482422,16.540000915527344,16.639999389648438,372697.0
2025-02-03,16.65999984741211,16.68000030517578,16.3799991607666,16.399999618530273,272745.0
2025-02-04,16.440000534057617,16.540000915527344,16.3799991607666,16.5,229761.0
2025-02-05,16.520000457763672,16.639999389648438,16.440000534057617,16.479999542236328,300254.0
2025-02-06,16.479999542236328,16.479999542236328,16.399999618530273,16.420000076293945,181489.0
2025-02-09,16.440000534057617,16.479999542236328,16.239999771118164,16.280000686645508,322943.0
2025-02-10,16.280000686645508,16.299999237060547,16.079999923706055,16.15999984741211,375135.0
2025-02-11,16.15999984741211,16.260000228881836,16.0,16.219999313354492,192744.0
2025-02-12,16.239999771118164,16.239999771118164,16.0,16.040000915527344,171595.0
2025-02-13,16.100000381469727,16.100000381469727,15.9399995803833,16.020000457763672,124781.0
2025-02-16,16.020000457763672,16.079999923706055,16.0,16.020000457763672,110080.0
2025-02-17,16.040000915527344,16.040000915527344,15.800000190734863,16.0,155510.0
2025-02-18,16.0,16.31999969482422,15.899999618530273,16.280000686645508,250597.0
2025-02-19,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0
2025-02-20,16.079999923706055,16.100000381469727,16.0,16.100000381469727,66962.0
2025-02-24,16.1200008392334,16.139999389648438,15.479999542236328,15.479999542236328,253351.0
2025-02-25,15.479999542236328,15.479999542236328,14.680000305175781,15.0,869639.0
2025-02-26,14.739999771118164,14.84000015258789,14.600000381469727,14.699999809265137,244314.0
2025-02-27,14.680000305175781,14.760000228881836,14.539999961853027,14.65999984741211,180067.0
2025-03-02,14.65999984741211,14.65999984741211,14.220000267028809,14.399999618530273,165631.0
2025-03-03,14.359999656677246,14.5,14.140000343322754,14.4399995803833,282252.0
2025-03-04,14.5,14.5,14.100000381469727,14.279999732971191,208480.0
2025-03-05,14.199999809265137,14.380000114440918,14.15999984741211,14.239999771118164,74144.0
2025-03-06,14.279999732971191,14.359999656677246,13.899999618530273,14.100000381469727,240997.0
2025-03-09,14.399999618530273,14.399999618530273,14.0,14.0600004196167,166482.0
2025-03-10,14.180000305175781,14.180000305175781,13.819999694824219,14.100000381469727,82540.0
2025-03-11,14.100000381469727,14.220000267028809,13.800000190734863,14.079999923706055,156914.0
2025-03-12,14.199999809265137,14.5,14.15999984741211,14.420000076293945,137570.0
2025-03-13,14.699999809265137,14.699999809265137,14.0,14.319999694824219,164030.0
2025-03-16,14.319999694824219,14.5,14.180000305175781,14.279999732971191,268348.0
2025-03-17,14.420000076293945,14.65999984741211,14.260000228881836,14.319999694824219,193926.0
2025-03-18,14.399999618530273,14.399999618530273,14.039999961853027,14.0600004196167,128669.0
2025-03-19,14.079999923706055,14.079999923706055,13.739999771118164,13.9399995803833,278732.0
2025-03-20,13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,0.0
2025-03-23,14.0600004196167,14.140000343322754,13.9399995803833,13.960000038146973,107165.0
2025-03-24,14.0,14.020000457763672,13.84000015258789,13.880000114440918,123881.0
2025-03-25,13.899999618530273,14.319999694824219,13.819999694824219,14.0,236414.0
2025-03-26,14.0600004196167,14.199999809265137,13.960000038146973,13.979999542236328,254368.0
2025-03-27,14.020000457763672,14.079999923706055,13.880000114440918,14.0600004196167,296439.0
2025-04-03,13.800000190734863,13.880000114440918,13.319999694824219,13.399999618530273,659630.0
2025-04-06,13.0,13.020000457763672,12.0600004196167,12.0600004196167,576084.0
2025-04-07,12.0,12.420000076293945,11.359999656677246,12.359999656677246,647886.0
2025-04-08,12.359999656677246,12.84000015258789,12.359999656677246,12.4399995803833,270951.0
2025-04-09,12.359999656677246,12.65999984741211,12.220000267028809,12.319999694824219,268508.0
2025-04-10,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
2025-04-13,12.979999542236328,13.319999694824219,12.760000228881836,12.960000038146973,342350.0
2025-04-14,12.979999542236328,13.199999809265137,12.899999618530273,13.119999885559082,153470.0
2025-04-15,13.199999809265137,13.279999732971191,13.0600004196167,13.100000381469727,244159.0
2025-04-16,13.100000381469727,13.199999809265137,12.899999618530273,12.979999542236328,233941.0
2025-04-17,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,0.0
2025-04-20,12.699999809265137,13.039999961853027,12.699999809265137,13.039999961853027,151822.0
2025-04-21,13.100000381469727,13.100000381469727,12.800000190734863,12.859999656677246,112768.0
2025-04-22,12.84000015258789,12.9399995803833,12.680000305175781,12.899999618530273,87452.0
2025-04-23,12.899999618530273,13.020000457763672,12.600000381469727,12.720000267028809,623054.0
2025-04-24,12.699999809265137,13.140000343322754,12.680000305175781,13.020000457763672,795640.0
2025-04-27,13.15999984741211,13.199999809265137,12.960000038146973,13.020000457763672,254091.0
2025-04-28,13.039999961853027,13.039999961853027,12.739999771118164,12.859999656677246,297731.0
2025-04-29,12.859999656677246,12.899999618530273,12.680000305175781,12.699999809265137,196777.0
2025-04-30,12.699999809265137,12.699999809265137,12.399999618530273,12.4399995803833,171989.0
2025-05-01,12.4399995803833,12.5,12.34000015258789,12.399999618530273,103506.0
2025-05-04,12.300000190734863,12.359999656677246,12.140000343322754,12.199999809265137,130868.0
2025-05-05,12.199999809265137,12.460000038146973,12.0,12.279999732971191,176420.0
2025-05-06,12.239999771118164,12.760000228881836,12.119999885559082,12.279999732971191,560120.0
2025-05-07,12.359999656677246,12.359999656677246,12.100000381469727,12.119999885559082,116194.0
2025-05-08,12.100000381469727,12.180000305175781,12.0600004196167,12.100000381469727,77162.0
2025-05-11,12.199999809265137,12.199999809265137,12.0,12.0600004196167,107282.0
2025-05-12,12.140000343322754,12.380000114440918,12.140000343322754,12.34000015258789,201543.0
2025-05-13,12.399999618530273,12.420000076293945,12.15999984741211,12.180000305175781,181865.0
2025-05-14,12.180000305175781,12.300000190734863,12.180000305175781,12.239999771118164,106101.0
2025-05-15,12.199999809265137,12.239999771118164,11.899999618530273,12.0,254976.0
2025-05-18,12.0,12.0,12.0,12.0,0.0
2025-05-19,11.880000114440918,11.880000114440918,11.739999771118164,11.800000190734863,109458.0
2025-05-20,11.779999732971191,11.800000190734863,11.680000305175781,11.739999771118164,145533.0
2025-05-21,11.720000267028809,11.720000267028809,11.479999542236328,11.539999961853027,162881.0
2025-05-22,11.520000457763672,11.520000457763672,11.399999618530273,11.460000038146973,87769.0
2025-05-25,11.479999542236328,11.619999885559082,11.399999618530273,11.460000038146973,171237.0
2025-05-26,11.4399995803833,11.460000038146973,10.920000076293945,11.119999885559082,501678.0
2025-05-27,11.479999542236328,11.479999542236328,10.979999542236328,11.039999961853027,198163.0
2025-05-28,11.039999961853027,11.239999771118164,11.039999961853027,11.119999885559082,133968.0
2025-05-29,11.180000305175781,11.319999694824219,11.100000381469727,11.220000267028809,107736.0
2025-06-01,11.300000190734863,11.300000190734863,11.039999961853027,11.15999984741211,60380.0
2025-06-02,11.180000305175781,11.760000228881836,11.119999885559082,11.199999809265137,439885.0
2025-06-03,11.300000190734863,11.479999542236328,11.199999809265137,11.239999771118164,280588.0
2025-06-04,11.460000038146973,11.579999923706055,11.279999732971191,11.5600004196167,216353.0
2025-06-11,11.5600004196167,11.920000076293945,11.5600004196167,11.880000114440918,295276.0
2025-06-12,11.859999656677246,11.859999656677246,11.319999694824219,11.460000038146973,283414.0
2025-06-15,10.779999732971191,11.880000114440918,10.680000305175781,11.539999961853027,684780.0
2025-06-16,11.640000343322754,12.600000381469727,11.600000381469727,12.0600004196167,836055.0
2025-06-17,12.15999984741211,12.779999732971191,11.920000076293945,12.380000114440918,1670576.0
2025-06-18,12.380000114440918,12.699999809265137,12.300000190734863,12.4399995803833,956992.0
2025-06-19,12.579999923706055,12.579999923706055,12.100000381469727,12.199999809265137,403941.0
2025-06-22,12.220000267028809,12.5600004196167,12.220000267028809,12.380000114440918,535720.0
2025-06-23,12.359999656677246,12.65999984741211,12.359999656677246,12.420000076293945,385504.0
2025-06-24,12.619999885559082,12.640000343322754,12.199999809265137,12.420000076293945,1018515.0
2025-06-25,12.600000381469727,12.600000381469727,12.239999771118164,12.380000114440918,517871.0
2025-06-26,12.380000114440918,13.180000305175781,12.319999694824219,12.9399995803833,1185453.0
2025-06-29,12.960000038146973,13.399999618530273,12.850000381469727,13.399999618530273,757329.0
2025-06-30,13.329999923706055,13.380000114440918,13.0600004196167,13.109999656677246,476442.0
2025-07-01,13.119999885559082,13.619999885559082,13.0,13.59000015258789,482230.0
2025-07-02,13.59000015258789,13.960000038146973,13.5,13.6899995803833,571846.0
2025-07-03,13.6899995803833,13.829999923706055,13.609999656677246,13.670000076293945,299034.0
2025-07-06,13.680000305175781,13.739999771118164,13.4399995803833,13.510000228881836,248619.0
2025-07-07,13.5,13.739999771118164,13.40999984741211,13.569999694824219,262736.0
2025-07-08,13.350000381469727,13.6899995803833,13.329999923706055,13.430000305175781,236445.0
2025-07-09,13.510000228881836,13.510000228881836,13.260000228881836,13.4399995803833,146105.0
2025-07-10,13.5,13.539999961853027,13.350000381469727,13.4399995803833,147995.0
2025-07-13,13.5,13.5,13.100000381469727,13.239999771118164,388399.0
2025-07-14,13.25,13.289999961853027,13.079999923706055,13.239999771118164,206250.0
2025-07-15,13.239999771118164,13.279999732971191,13.100000381469727,13.100000381469727,121287.0
2025-07-16,13.100000381469727,13.100000381469727,12.850000381469727,12.850000381469727,150556.0
2025-07-17,12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0.0
2025-07-20,12.960000038146973,13.25,12.710000038146973,13.25,171434.0
2025-07-21,13.25,13.520000457763672,12.850000381469727,13.0600004196167,543973.0
2025-07-22,13.0600004196167,13.140000343322754,12.649999618530273,12.850000381469727,130742.0
2025-07-23,12.770000457763672,12.90999984741211,12.670000076293945,12.720000267028809,184165.0
2025-07-24,12.720000267028809,12.84000015258789,12.550000190734863,12.609999656677246,173594.0
2025-07-27,12.609999656677246,12.859999656677246,12.609999656677246,12.720000267028809,131363.0
2025-07-28,12.720000267028809,13.25,12.640000343322754,13.069999694824219,308950.0
2025-07-29,13.100000381469727,13.180000305175781,12.5600004196167,12.640000343322754,235170.0
2025-07-30,12.600000381469727,12.770000457763672,12.59000015258789,12.699999809265137,48886.0
2025-07-31,12.6899995803833,12.710000038146973,12.550000190734863,12.550000190734863,94213.0
2025-08-03,12.550000190734863,12.600000381469727,12.399999618530273,12.569999694824219,103683.0
2025-08-04,12.569999694824219,12.65999984741211,12.460000038146973,12.600000381469727,77651.0
2025-08-05,12.600000381469727,12.619999885559082,12.3100004196167,12.529999732971191,271913.0
2025-08-06,12.510000228881836,12.850000381469727,12.510000228881836,12.670000076293945,327827.0
2025-08-07,12.850000381469727,13.039999961853027,12.550000190734863,12.619999885559082,380426.0
2025-08-10,12.619999885559082,12.850000381469727,12.210000038146973,12.329999923706055,348572.0
2025-08-11,12.270000457763672,12.289999961853027,11.720000267028809,11.789999961853027,222803.0
2025-08-12,10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,495283.0
2025-08-13,10.199999809265137,10.40999984741211,9.65999984741211,9.699999809265137,2639140.0
2025-08-14,9.699999809265137,10.5600004196167,9.670000076293945,10.100000381469727,2192232.0
2025-08-17,10.100000381469727,10.229999542236328,9.90999984741211,10.0,871831.0
2025-08-18,10.0,10.390000343322754,9.949999809265137,10.300000190734863,774377.0
2025-08-19,10.300000190734863,10.479999542236328,10.069999694824219,10.15999984741211,610845.0
2025-08-20,10.199999809265137,10.25,10.119999885559082,10.180000305175781,202465.0
2025-08-21,10.199999809265137,10.569999694824219,10.149999618530273,10.510000228881836,679920.0
2025-08-24,10.5600004196167,11.109999656677246,10.5600004196167,10.800000190734863,789667.0
2025-08-25,10.880000114440918,10.890000343322754,10.630000114440918,10.729999542236328,237394.0
2025-08-26,10.729999542236328,11.020000457763672,10.649999618530273,10.75,640230.0
2025-08-27,10.800000190734863,10.949999809265137,10.600000381469727,10.789999961853027,304371.0
2025-08-28,10.800000190734863,11.0,10.5,10.829999923706055,532138.0
2025-08-31,11.0,11.0,10.359999656677246,10.4399995803833,339167.0
2025-09-01,10.4399995803833,10.5,10.199999809265137,10.25,167259.0
2025-09-02,10.25,10.359999656677246,10.029999732971191,10.109999656677246,167412.0
2025-09-03,10.220000267028809,10.220000267028809,10.100000381469727,10.220000267028809,119568.0
2025-09-04,10.25,10.270000457763672,10.020000457763672,10.130000114440918,115044.0