date,open,high,low,close,volume
2010-03-03,22.085275650024414,22.524471282958984,22.085275650024414,22.461729049682617,782995.0
2010-03-04,22.461729049682617,22.461729049682617,22.461729049682617,22.461729049682617,0.0
2010-03-07,23.08915138244629,23.340120315551758,22.900924682617188,22.900924682617188,1079089.0
2010-03-08,22.775440216064453,23.151893615722656,22.71269989013672,23.026409149169922,328148.0
2010-03-09,22.900924682617188,23.151893615722656,22.900924682617188,23.026409149169922,224139.0
2010-03-10,22.900924682617188,23.026409149169922,22.775440216064453,22.775440216064453,317521.0
2010-03-11,22.71269989013672,22.83818244934082,22.64995574951172,22.775440216064453,527357.0
2010-03-14,22.775440216064453,23.08915138244629,22.775440216064453,23.026409149169922,801120.0
2010-03-15,22.963668823242188,23.151893615722656,22.775440216064453,22.83818244934082,413921.0
2010-03-16,22.775440216064453,22.900924682617188,22.71269989013672,22.71269989013672,741940.0
2010-03-17,22.71269989013672,22.71269989013672,22.71269989013672,22.71269989013672,0.0
2010-03-18,22.58721351623535,22.71269989013672,22.524471282958984,22.58721351623535,483007.0
2010-03-21,22.58721351623535,22.58721351623535,22.273502349853516,22.336244583129883,961809.0
2010-03-22,22.39898681640625,22.461729049682617,22.21076011657715,22.39898681640625,421828.0
2010-03-23,22.336244583129883,22.336244583129883,22.085275650024414,22.14801788330078,528406.0
2010-03-24,22.14801788330078,22.336244583129883,22.085275650024414,22.21076011657715,957539.0
2010-03-25,22.273502349853516,22.39898681640625,21.897048950195312,22.14801788330078,1034342.0
2010-03-28,21.95979118347168,22.21076011657715,21.95979118347168,22.14801788330078,878312.0
2010-03-29,22.14801788330078,22.14801788330078,22.14801788330078,22.14801788330078,0.0
2010-03-30,22.14801788330078,22.14801788330078,22.14801788330078,22.14801788330078,0.0
2010-03-31,21.95979118347168,22.39898681640625,21.95979118347168,22.273502349853516,1753505.0
2010-04-01,22.273502349853516,22.39898681640625,22.085275650024414,22.39898681640625,845900.0
2010-04-04,22.39898681640625,22.39898681640625,22.39898681640625,22.39898681640625,0.0
2010-04-05,22.39898681640625,22.39898681640625,22.39898681640625,22.39898681640625,0.0
2010-04-06,22.39898681640625,22.71269989013672,22.39898681640625,22.64995574951172,1014040.0
2010-04-07,22.71269989013672,23.151893615722656,22.58721351623535,23.026409149169922,2179443.0
2010-04-08,22.963668823242188,23.08915138244629,22.71269989013672,23.08915138244629,773373.0
2010-04-11,23.026409149169922,23.842058181762695,23.026409149169922,23.716575622558594,1915590.0
2010-04-12,23.716575622558594,24.03028678894043,23.653831481933594,23.842058181762695,1219146.0
2010-04-13,23.842058181762695,23.904802322387695,23.528348922729492,23.77931785583496,807097.0
2010-04-14,23.653831481933594,23.842058181762695,23.528348922729492,23.653831481933594,830006.0
2010-04-15,23.591089248657227,23.653831481933594,23.214637756347656,23.591089248657227,1298384.0
2010-04-18,23.528348922729492,23.716575622558594,23.214637756347656,23.716575622558594,749233.0
2010-04-19,23.465606689453125,23.716575622558594,23.27737808227539,23.27737808227539,714986.0
2010-04-20,23.27737808227539,23.402862548828125,23.151893615722656,23.340120315551758,1163563.0
2010-04-21,23.340120315551758,23.340120315551758,22.83818244934082,22.83818244934082,1209145.0
2010-04-22,22.83818244934082,22.900924682617188,22.58721351623535,22.83818244934082,788489.0
2010-04-25,22.83818244934082,22.83818244934082,22.83818244934082,22.83818244934082,0.0
2010-04-26,22.83818244934082,22.83818244934082,22.83818244934082,22.83818244934082,0.0
2010-04-27,22.83818244934082,23.026409149169922,22.83818244934082,23.026409149169922,517587.0
2010-04-28,23.026409149169922,23.026409149169922,22.775440216064453,22.83818244934082,589922.0
2010-04-29,22.58721351623535,22.775440216064453,22.58721351623535,22.58721351623535,440926.0
2010-05-02,22.58721351623535,22.58721351623535,22.58721351623535,22.58721351623535,0.0
2010-05-03,22.64995574951172,22.64995574951172,22.461729049682617,22.58721351623535,449768.0
2010-05-04,22.58721351623535,22.58721351623535,22.461729049682617,22.58721351623535,670213.0
2010-05-05,22.58721351623535,22.64995574951172,22.524471282958984,22.58721351623535,1190315.0
2010-05-06,22.39898681640625,22.71269989013672,22.273502349853516,22.524471282958984,427761.0
2010-05-09,22.524471282958984,22.524471282958984,22.524471282958984,22.524471282958984,0.0
2010-05-10,20.767688751220703,21.583337783813477,20.704946517944336,21.52059555053711,704528.0
2010-05-11,21.646080017089844,22.21076011657715,21.646080017089844,22.14801788330078,508999.0
2010-05-12,21.95979118347168,22.21076011657715,21.646080017089844,21.834306716918945,344241.0
2010-05-13,21.834306716918945,21.95979118347168,21.206884384155273,21.395111083984375,537004.0
2010-05-16,21.018657684326172,21.332368850708008,20.767688751220703,21.332368850708008,1160002.0
2010-05-17,21.144142150878906,21.395111083984375,21.08139991760254,21.395111083984375,253935.0
2010-05-18,21.26962661743164,21.26962661743164,20.955915451049805,21.08139991760254,379444.0
2010-05-19,21.206884384155273,21.332368850708008,21.144142150878906,21.26962661743164,369785.0
2010-05-20,20.955915451049805,21.018657684326172,20.704946517944336,20.893173217773438,454169.0
2010-05-23,20.265750885009766,21.26962661743164,20.265750885009766,21.018657684326172,727763.0
2010-05-24,21.018657684326172,21.206884384155273,21.018657684326172,21.206884384155273,250250.0
2010-05-25,21.206884384155273,21.52059555053711,20.83043098449707,21.018657684326172,1148691.0
2010-05-26,21.018657684326172,21.018657684326172,21.018657684326172,21.018657684326172,0.0
2010-05-27,19.763811111450195,20.265750885009766,19.70107078552246,19.763811111450195,1200205.0
2010-05-30,19.763811111450195,19.763811111450195,19.763811111450195,19.763811111450195,0.0
2010-05-31,19.763811111450195,19.763811111450195,19.763811111450195,19.763811111450195,0.0
2010-06-01,20.453977584838867,20.704946517944336,19.763811111450195,20.2030086517334,1775622.0
2010-06-02,19.889297485351562,20.077524185180664,19.763811111450195,19.889297485351562,244264.0
2010-06-03,19.638328552246094,20.077524185180664,19.638328552246094,20.077524185180664,279771.0
2010-06-06,20.014781951904297,20.014781951904297,19.575584411621094,19.826553344726562,248068.0
2010-06-07,19.889297485351562,20.3912353515625,19.826553344726562,20.3912353515625,323769.0
2010-06-08,20.2030086517334,20.453977584838867,19.95203971862793,20.3912353515625,325332.0
2010-06-09,20.3912353515625,20.83043098449707,20.3912353515625,20.767688751220703,1098613.0
2010-06-10,20.893173217773438,21.583337783813477,20.83043098449707,21.583337783813477,891161.0
2010-06-13,21.70882225036621,22.14801788330078,21.70882225036621,21.95979118347168,965924.0
2010-06-14,21.897048950195312,21.95979118347168,21.70882225036621,21.95979118347168,290225.0
2010-06-15,21.834306716918945,22.273502349853516,21.834306716918945,22.022533416748047,410829.0
2010-06-16,21.95979118347168,22.21076011657715,21.834306716918945,22.022533416748047,548870.0
2010-06-17,22.085275650024414,22.273502349853516,21.95979118347168,22.085275650024414,385532.0
2010-06-20,22.022533416748047,22.21076011657715,22.022533416748047,22.085275650024414,171315.0
2010-06-21,22.085275650024414,22.524471282958984,22.022533416748047,22.524471282958984,790346.0
2010-06-22,22.524471282958984,22.963668823242188,22.336244583129883,22.58721351623535,635013.0
2010-06-23,22.524471282958984,22.58721351623535,22.39898681640625,22.39898681640625,913212.0
2010-06-24,22.336244583129883,22.336244583129883,21.95979118347168,22.14801788330078,301146.0
2010-06-27,22.14801788330078,22.14801788330078,22.14801788330078,22.14801788330078,0.0
2010-06-28,22.14801788330078,22.14801788330078,22.14801788330078,22.14801788330078,0.0
2010-06-29,22.14801788330078,22.14801788330078,22.14801788330078,22.14801788330078,0.0
2010-06-30,22.022533416748047,22.085275650024414,21.395111083984375,21.95979118347168,564716.0
2010-07-01,21.646080017089844,22.21076011657715,21.52059555053711,21.95979118347168,591067.0
2010-07-04,21.95979118347168,21.95979118347168,21.583337783813477,21.771564483642578,136136.0
2010-07-05,21.70882225036621,21.95979118347168,21.70882225036621,21.771564483642578,203054.0
2010-07-06,21.70882225036621,21.95979118347168,21.70882225036621,21.95979118347168,315030.0
2010-07-07,21.897048950195312,21.95979118347168,21.771564483642578,21.897048950195312,530478.0
2010-07-08,21.897048950195312,21.897048950195312,21.583337783813477,21.583337783813477,158655.0
2010-07-11,21.834306716918945,21.897048950195312,21.771564483642578,21.834306716918945,303205.0
2010-07-12,21.771564483642578,21.897048950195312,21.70882225036621,21.771564483642578,266472.0
2010-07-13,21.70882225036621,21.95979118347168,21.457853317260742,21.897048950195312,582234.0
2010-07-14,21.897048950195312,21.897048950195312,21.897048950195312,21.897048950195312,0.0
2010-07-15,22.64995574951172,22.900924682617188,22.39898681640625,22.524471282958984,1318283.0
2010-07-18,22.14801788330078,22.58721351623535,21.95979118347168,22.14801788330078,593626.0
2010-07-19,22.21076011657715,22.273502349853516,22.14801788330078,22.21076011657715,190745.0
2010-07-20,21.771564483642578,21.771564483642578,21.457853317260742,21.70882225036621,429428.0
2010-07-21,21.771564483642578,21.771564483642578,21.457853317260742,21.457853317260742,208185.0
2010-07-22,21.457853317260742,21.457853317260742,20.955915451049805,21.144142150878906,459981.0
2010-07-25,21.206884384155273,21.457853317260742,21.018657684326172,21.395111083984375,704864.0
2010-07-26,21.457853317260742,21.457853317260742,21.26962661743164,21.457853317260742,302963.0
2010-07-27,21.332368850708008,21.583337783813477,21.26962661743164,21.457853317260742,360994.0
2010-07-28,21.457853317260742,21.70882225036621,21.457853317260742,21.646080017089844,542301.0
2010-07-29,21.646080017089844,21.95979118347168,21.583337783813477,21.834306716918945,1224815.0
2010-08-01,21.897048950195312,22.022533416748047,21.583337783813477,21.834306716918945,437465.0
2010-08-02,21.834306716918945,21.95979118347168,21.646080017089844,21.834306716918945,564891.0
2010-08-03,21.834306716918945,21.95979118347168,21.834306716918945,21.834306716918945,343498.0
2010-08-04,21.95979118347168,21.95979118347168,21.70882225036621,21.70882225036621,249881.0
2010-08-05,21.771564483642578,21.834306716918945,21.646080017089844,21.70882225036621,501170.0
2010-08-08,21.646080017089844,21.771564483642578,21.583337783813477,21.70882225036621,487872.0
2010-08-09,21.70882225036621,21.834306716918945,21.646080017089844,21.70882225036621,297295.0
2010-08-10,21.70882225036621,22.022533416748047,21.646080017089844,22.022533416748047,464702.0
2010-08-11,21.95979118347168,21.95979118347168,21.583337783813477,21.583337783813477,344488.0
2010-08-12,21.52059555053711,21.583337783813477,21.26962661743164,21.395111083984375,425123.0
2010-08-15,21.395111083984375,21.395111083984375,20.83043098449707,21.08139991760254,500629.0
2010-08-16,21.018657684326172,21.332368850708008,20.955915451049805,21.332368850708008,565634.0
2010-08-17,21.332368850708008,21.332368850708008,21.144142150878906,21.144142150878906,365574.0
2010-08-18,21.144142150878906,21.26962661743164,21.144142150878906,21.206884384155273,240595.0
2010-08-19,21.206884384155273,21.395111083984375,20.83043098449707,20.955915451049805,574944.0
2010-08-22,20.767688751220703,20.893173217773438,20.516719818115234,20.704946517944336,921119.0
2010-08-23,20.704946517944336,20.767688751220703,20.453977584838867,20.64220428466797,513894.0
2010-08-24,20.704946517944336,21.26962661743164,20.704946517944336,20.83043098449707,740293.0
2010-08-25,20.704946517944336,20.767688751220703,20.328493118286133,20.3912353515625,505459.0
2010-08-26,20.328493118286133,20.328493118286133,19.889297485351562,19.889297485351562,670396.0
2010-08-29,20.14026641845703,20.5794620513916,20.14026641845703,20.516719818115234,279425.0
2010-08-30,20.328493118286133,20.328493118286133,19.95203971862793,20.014781951904297,1155852.0
2010-08-31,19.95203971862793,20.14026641845703,19.95203971862793,20.077524185180664,351106.0
2010-09-01,20.014781951904297,20.3912353515625,19.889297485351562,20.2030086517334,292464.0
2010-09-02,20.328493118286133,20.83043098449707,20.328493118286133,20.64220428466797,666031.0
2010-09-05,20.83043098449707,22.461729049682617,20.83043098449707,21.583337783813477,1119993.0
2010-09-06,21.646080017089844,21.646080017089844,21.457853317260742,21.52059555053711,278641.0
2010-09-07,21.52059555053711,22.085275650024414,21.52059555053711,21.95979118347168,385894.0
2010-09-09,21.95979118347168,21.95979118347168,21.95979118347168,21.95979118347168,0.0
2010-09-12,21.95979118347168,21.95979118347168,21.95979118347168,21.95979118347168,0.0
2010-09-14,21.95979118347168,21.95979118347168,21.95979118347168,21.95979118347168,0.0
2010-09-15,22.085275650024414,22.14801788330078,21.95979118347168,22.085275650024414,284823.0
2010-09-16,22.085275650024414,22.58721351623535,21.834306716918945,21.897048950195312,659722.0
2010-09-19,22.022533416748047,22.39898681640625,21.897048950195312,22.085275650024414,666274.0
2010-09-20,22.022533416748047,22.085275650024414,21.95979118347168,22.085275650024414,332641.0
2010-09-21,21.95979118347168,22.14801788330078,21.897048950195312,22.022533416748047,718523.0
2010-09-22,21.95979118347168,22.461729049682617,21.95979118347168,22.39898681640625,715917.0
2010-09-26,22.58721351623535,22.900924682617188,22.21076011657715,22.21076011657715,1154261.0
2010-09-27,22.21076011657715,22.21076011657715,22.022533416748047,22.085275650024414,558602.0
2010-09-28,22.022533416748047,22.085275650024414,21.646080017089844,21.771564483642578,560394.0
2010-09-29,21.771564483642578,21.771564483642578,21.771564483642578,21.771564483642578,0.0
2010-09-30,21.26962661743164,21.583337783813477,21.26962661743164,21.457853317260742,463974.0
2010-10-03,21.583337783813477,21.646080017089844,21.395111083984375,21.52059555053711,272551.0
2010-10-04,21.52059555053711,21.583337783813477,21.206884384155273,21.332368850708008,1202290.0
2010-10-05,21.395111083984375,21.457853317260742,21.144142150878906,21.206884384155273,950325.0
2010-10-06,21.395111083984375,21.457853317260742,21.26962661743164,21.332368850708008,1398331.0
2010-10-07,21.457853317260742,21.583337783813477,21.332368850708008,21.583337783813477,998366.0
2010-10-10,21.583337783813477,21.70882225036621,21.457853317260742,21.646080017089844,1593842.0
2010-10-11,21.646080017089844,21.771564483642578,21.583337783813477,21.70882225036621,2056615.0
2010-10-12,21.771564483642578,21.834306716918945,21.395111083984375,21.457853317260742,1256065.0
2010-10-13,21.457853317260742,21.457853317260742,21.206884384155273,21.26962661743164,916442.0
2010-10-14,21.206884384155273,21.457853317260742,21.08139991760254,21.332368850708008,1142636.0
2010-10-17,21.26962661743164,21.646080017089844,21.26962661743164,21.646080017089844,941113.0
2010-10-18,21.52059555053711,21.646080017089844,21.395111083984375,21.583337783813477,694737.0
2010-10-19,21.52059555053711,21.52059555053711,21.08139991760254,21.206884384155273,1911754.0
2010-10-20,21.206884384155273,21.206884384155273,20.704946517944336,20.704946517944336,940209.0
2010-10-21,20.64220428466797,20.64220428466797,20.3912353515625,20.453977584838867,488273.0
2010-10-24,20.516719818115234,20.5794620513916,19.889297485351562,20.265750885009766,1137533.0
2010-10-25,20.328493118286133,20.5794620513916,20.2030086517334,20.5794620513916,622183.0
2010-10-26,20.14026641845703,20.704946517944336,20.14026641845703,20.64220428466797,1041181.0
2010-10-27,20.516719818115234,20.704946517944336,20.328493118286133,20.704946517944336,527331.0
2010-10-28,20.5794620513916,20.767688751220703,20.5794620513916,20.5794620513916,206975.0
2010-10-31,20.64220428466797,20.704946517944336,20.516719818115234,20.64220428466797,458344.0
2010-11-01,20.64220428466797,20.704946517944336,20.5794620513916,20.64220428466797,458360.0
2010-11-02,20.328493118286133,20.3912353515625,20.014781951904297,20.2030086517334,1531933.0
2010-11-03,20.2030086517334,20.265750885009766,19.575584411621094,19.638328552246094,4500387.0
2010-11-04,19.638328552246094,19.638328552246094,19.638328552246094,19.638328552246094,0.0
2010-11-07,20.014781951904297,20.14026641845703,20.014781951904297,20.14026641845703,996237.0
2010-11-08,20.077524185180664,20.265750885009766,19.889297485351562,19.889297485351562,1024822.0
2010-11-09,19.95203971862793,20.2030086517334,19.889297485351562,20.077524185180664,1075688.0
2010-11-10,20.14026641845703,20.14026641845703,19.638328552246094,19.826553344726562,2701749.0
2010-11-11,,,,,
2010-11-14,19.826553344726562,19.826553344726562,19.826553344726562,19.826553344726562,0.0
2010-11-18,19.826553344726562,19.826553344726562,19.826553344726562,19.826553344726562,0.0
2010-11-21,19.70107078552246,19.826553344726562,19.638328552246094,19.638328552246094,365198.0
2010-11-22,19.638328552246094,19.889297485351562,19.512842178344727,19.826553344726562,995676.0
2010-11-23,19.763811111450195,19.763811111450195,19.638328552246094,19.70107078552246,648368.0
2010-11-24,19.70107078552246,19.763811111450195,19.638328552246094,19.70107078552246,195471.0
2010-11-25,,,,,
2010-11-28,19.70107078552246,19.826553344726562,19.638328552246094,19.763811111450195,489789.0
2010-11-29,19.763811111450195,19.826553344726562,19.70107078552246,19.763811111450195,315892.0
2010-11-30,19.763811111450195,19.826553344726562,19.575584411621094,19.763811111450195,454682.0
2010-12-01,19.826553344726562,19.826553344726562,19.70107078552246,19.826553344726562,272055.0
2010-12-02,,,,,
2010-12-05,19.70107078552246,19.70107078552246,19.512842178344727,19.575584411621094,1674239.0
2010-12-06,19.575584411621094,19.763811111450195,19.575584411621094,19.763811111450195,1427353.0
2010-12-07,,,,,
2010-12-08,19.70107078552246,19.826553344726562,19.512842178344727,19.70107078552246,3153375.0
2010-12-09,19.70107078552246,19.70107078552246,19.70107078552246,19.70107078552246,0.0
2010-12-12,19.70107078552246,19.826553344726562,19.638328552246094,19.763811111450195,1042589.0
2010-12-13,19.763811111450195,20.2030086517334,19.638328552246094,19.95203971862793,1966132.0
2010-12-14,20.14026641845703,20.3912353515625,20.014781951904297,20.328493118286133,1653314.0
2010-12-15,20.328493118286133,20.3912353515625,20.014781951904297,20.2030086517334,1302455.0
2010-12-16,,,,,
2010-12-19,20.328493118286133,20.516719818115234,20.265750885009766,20.453977584838867,823236.0
2010-12-20,20.453977584838867,20.704946517944336,20.453977584838867,20.516719818115234,1117108.0
2010-12-21,20.516719818115234,20.64220428466797,20.516719818115234,20.5794620513916,660344.0
2010-12-22,20.5794620513916,20.64220428466797,20.453977584838867,20.516719818115234,533025.0
2010-12-23,20.516719818115234,20.516719818115234,20.516719818115234,20.516719818115234,0.0
2010-12-26,20.3912353515625,20.3912353515625,20.014781951904297,20.265750885009766,1286749.0
2010-12-27,20.265750885009766,20.265750885009766,20.077524185180664,20.077524185180664,547825.0
2010-12-28,20.077524185180664,20.2030086517334,20.014781951904297,20.077524185180664,616935.0
2010-12-29,20.077524185180664,20.265750885009766,20.077524185180664,20.077524185180664,954082.0
2010-12-30,,,,,
2011-01-02,20.14026641845703,20.14026641845703,19.95203971862793,20.077524185180664,791423.0
2011-01-03,20.077524185180664,20.077524185180664,20.014781951904297,20.014781951904297,623394.0
2011-01-04,20.014781951904297,20.14026641845703,19.95203971862793,20.014781951904297,846461.0
2011-01-05,20.014781951904297,20.077524185180664,19.95203971862793,20.014781951904297,603046.0
2011-01-06,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
2011-01-09,20.2030086517334,20.328493118286133,20.14026641845703,20.2030086517334,746847.0
2011-01-10,20.2030086517334,20.2030086517334,20.014781951904297,20.14026641845703,718775.0
2011-01-11,20.077524185180664,20.14026641845703,20.014781951904297,20.077524185180664,257748.0
2011-01-12,20.014781951904297,20.2030086517334,20.014781951904297,20.2030086517334,503568.0
2011-01-13,,,,,
2011-01-16,20.3912353515625,20.5794620513916,20.265750885009766,20.516719818115234,1172195.0
2011-01-17,20.516719818115234,20.704946517944336,20.453977584838867,20.453977584838867,1031728.0
2011-01-18,19.450101852416992,19.638328552246094,19.136390686035156,19.512842178344727,3619885.0
2011-01-19,19.387359619140625,19.512842178344727,19.199132919311523,19.512842178344727,973026.0
2011-01-20,,,,,
2011-01-23,19.136390686035156,19.199132919311523,18.75993537902832,19.073646545410156,1446358.0
2011-01-24,19.199132919311523,19.199132919311523,19.01090431213379,19.136390686035156,1015747.0
2011-01-25,19.136390686035156,19.136390686035156,19.01090431213379,19.073646545410156,594986.0
2011-01-26,19.073646545410156,19.136390686035156,18.822677612304688,18.822677612304688,860909.0
2011-01-27,,,,,
2011-01-30,16.940410614013672,18.50896644592285,16.814926147460938,18.195255279541016,1865755.0
2011-01-31,18.257997512817383,18.383481979370117,17.818801879882812,18.06977081298828,764328.0
2011-02-01,17.693317413330078,18.06977081298828,17.693317413330078,18.007028579711914,340923.0
2011-02-02,18.13251304626465,18.32073974609375,17.88154411315918,18.32073974609375,1443714.0
2011-02-03,,,,,
2011-02-06,18.195255279541016,18.257997512817383,18.007028579711914,18.13251304626465,1063323.0
2011-02-07,18.13251304626465,18.195255279541016,18.007028579711914,18.007028579711914,900434.0
2011-02-08,18.06977081298828,18.32073974609375,18.007028579711914,18.195255279541016,1194521.0
2011-02-09,18.257997512817383,18.57170867919922,18.257997512817383,18.57170867919922,793583.0
2011-02-10,,,,,
2011-02-13,18.697193145751953,18.697193145751953,18.50896644592285,18.697193145751953,254423.0
2011-02-14,18.57170867919922,18.697193145751953,18.50896644592285,18.57170867919922,349968.0
2011-02-15,18.57170867919922,18.57170867919922,18.32073974609375,18.50896644592285,334391.0
2011-02-16,18.383481979370117,18.383481979370117,18.257997512817383,18.257997512817383,588367.0
2011-02-17,18.257997512817383,18.257997512817383,18.257997512817383,18.257997512817383,0.0
2011-02-20,17.63057518005371,17.818801879882812,17.567832946777344,17.567832946777344,778845.0
2011-02-21,17.567832946777344,17.567832946777344,17.128637313842773,17.254121780395508,1077759.0
2011-02-22,17.128637313842773,17.19137954711914,16.877668380737305,17.065895080566406,921992.0
2011-02-23,17.128637313842773,17.254121780395508,17.065895080566406,17.128637313842773,581031.0
2011-02-24,17.128637313842773,17.128637313842773,17.128637313842773,17.128637313842773,0.0
2011-02-27,17.065895080566406,17.128637313842773,16.06201934814453,16.187503814697266,974894.0
2011-02-28,16.250246047973633,16.250246047973633,15.685564994812012,16.1247615814209,1885701.0
2011-03-01,15.999276161193848,16.1247615814209,14.681689262390137,14.995400428771973,1114566.0
2011-03-02,14.681689262390137,14.807172775268555,13.520956993103027,13.583699226379395,2129739.0
2011-03-03,13.583699226379395,13.583699226379395,13.583699226379395,13.583699226379395,0.0
2011-03-06,15.183627128601074,15.622822761535645,14.995400428771973,15.120884895324707,1473392.0
2011-03-07,15.120884895324707,15.873791694641113,15.05814266204834,15.873791694641113,935968.0
2011-03-08,15.685564994812012,16.1247615814209,15.685564994812012,15.873791694641113,959740.0
2011-03-09,16.31298828125,16.56395721435547,15.93653392791748,15.999276161193848,1799697.0
2011-03-10,,,,,
2011-03-13,16.626699447631836,17.00315284729004,16.626699447631836,16.814926147460938,1349997.0
2011-03-14,16.689441680908203,16.689441680908203,16.31298828125,16.375730514526367,1260950.0
2011-03-15,16.06201934814453,16.06201934814453,15.434596061706543,15.560080528259277,1132936.0
2011-03-16,15.685564994812012,15.811050415039062,15.434596061706543,15.811050415039062,2028764.0
2011-03-17,,,,,
2011-03-20,16.626699447631836,17.316864013671875,16.375730514526367,16.438472747802734,1899778.0
2011-03-21,,,,,
2011-03-22,16.56395721435547,16.689441680908203,16.438472747802734,16.438472747802734,550302.0
2011-03-23,16.56395721435547,16.626699447631836,16.31298828125,16.56395721435547,997834.0
2011-03-24,16.56395721435547,16.56395721435547,16.56395721435547,16.56395721435547,0.0
2011-03-27,17.567832946777344,17.693317413330078,17.505090713500977,17.567832946777344,719132.0
2011-03-28,17.567832946777344,17.88154411315918,17.379606246948242,17.379606246948242,1170070.0
2011-03-29,17.254121780395508,17.567832946777344,17.128637313842773,17.379606246948242,437883.0
2011-03-30,17.316864013671875,17.567832946777344,17.254121780395508,17.505090713500977,1400822.0
2011-03-31,,,,,
2011-04-03,17.505090713500977,17.567832946777344,17.254121780395508,17.379606246948242,1150353.0
2011-04-04,17.379606246948242,17.379606246948242,17.065895080566406,17.128637313842773,1227193.0
2011-04-05,17.128637313842773,17.19137954711914,16.814926147460938,16.940410614013672,840320.0
2011-04-06,16.814926147460938,16.940410614013672,16.689441680908203,16.75218391418457,864476.0
2011-04-07,,,,,
2011-04-10,16.75218391418457,16.75218391418457,16.75218391418457,16.75218391418457,0.0
2011-04-11,16.75218391418457,17.065895080566406,16.56395721435547,16.877668380737305,864987.0
2011-04-12,16.940410614013672,17.00315284729004,16.814926147460938,16.814926147460938,410763.0
2011-04-13,16.940410614013672,17.00315284729004,16.689441680908203,17.00315284729004,639219.0
2011-04-14,17.00315284729004,17.00315284729004,17.00315284729004,17.00315284729004,0.0
2011-04-17,17.316864013671875,17.379606246948242,17.128637313842773,17.19137954711914,545759.0
2011-04-18,17.254121780395508,17.316864013671875,17.065895080566406,17.128637313842773,441845.0
2011-04-19,16.689441680908203,16.940410614013672,16.56395721435547,16.75218391418457,1080257.0
2011-04-20,16.626699447631836,16.877668380737305,16.5012149810791,16.689441680908203,504513.0
2011-04-21,,,,,
2011-04-24,16.814926147460938,17.065895080566406,16.814926147460938,17.065895080566406,391074.0
2011-04-25,17.00315284729004,17.19137954711914,17.00315284729004,17.19137954711914,681841.0
2011-04-26,17.128637313842773,17.19137954711914,17.00315284729004,17.128637313842773,334669.0
2011-04-27,17.128637313842773,17.254121780395508,17.065895080566406,17.065895080566406,840865.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,17.63057518005371,17.818801879882812,17.505090713500977,17.693317413330078,455112.0
2011-05-03,17.63057518005371,17.756059646606445,17.567832946777344,17.63057518005371,1012384.0
2011-05-04,17.567832946777344,18.13251304626465,17.505090713500977,18.06977081298828,1920977.0
2011-05-05,18.06977081298828,18.06977081298828,18.06977081298828,18.06977081298828,0.0
2011-05-08,17.505090713500977,17.756059646606445,17.44234848022461,17.505090713500977,833862.0
2011-05-09,17.567832946777344,17.567832946777344,17.254121780395508,17.505090713500977,1221055.0
2011-05-10,17.505090713500977,17.63057518005371,17.44234848022461,17.63057518005371,682951.0
2011-05-11,17.63057518005371,17.818801879882812,17.505090713500977,17.756059646606445,1239191.0
2011-05-12,,,,,
2011-05-15,17.63057518005371,17.88154411315918,17.567832946777344,17.567832946777344,1528384.0
2011-05-16,17.505090713500977,17.505090713500977,16.940410614013672,17.00315284729004,1150197.0
2011-05-17,17.254121780395508,17.254121780395508,16.940410614013672,17.065895080566406,906884.0
2011-05-18,17.00315284729004,17.065895080566406,16.940410614013672,17.00315284729004,1136699.0
2011-05-19,,,,,
2011-05-22,17.254121780395508,17.44234848022461,17.254121780395508,17.316864013671875,927570.0
2011-05-23,17.316864013671875,17.505090713500977,17.065895080566406,17.254121780395508,906363.0
2011-05-24,17.254121780395508,17.44234848022461,17.254121780395508,17.379606246948242,871076.0
2011-05-25,17.254121780395508,17.379606246948242,17.19137954711914,17.254121780395508,656222.0
2011-05-26,,,,,
2011-05-29,17.254121780395508,17.379606246948242,17.254121780395508,17.316864013671875,477607.0
2011-05-30,17.379606246948242,17.379606246948242,17.19137954711914,17.254121780395508,391425.0
2011-05-31,17.316864013671875,17.44234848022461,17.254121780395508,17.316864013671875,911715.0
2011-06-01,17.379606246948242,17.505090713500977,17.254121780395508,17.254121780395508,840886.0
2011-06-02,,,,,
2011-06-05,17.065895080566406,17.254121780395508,16.940410614013672,17.00315284729004,960250.0
2011-06-06,17.00315284729004,17.128637313842773,17.00315284729004,17.065895080566406,615149.0
2011-06-07,17.065895080566406,17.505090713500977,17.065895080566406,17.128637313842773,1371362.0
2011-06-08,17.19137954711914,17.254121780395508,16.75218391418457,16.75218391418457,906416.0
2011-06-09,,,,,
2011-06-12,16.626699447631836,16.75218391418457,16.375730514526367,16.689441680908203,535627.0
2011-06-13,16.75218391418457,16.940410614013672,16.75218391418457,16.814926147460938,240936.0
2011-06-14,16.877668380737305,17.254121780395508,16.75218391418457,17.00315284729004,456392.0
2011-06-15,17.065895080566406,17.065895080566406,16.877668380737305,17.00315284729004,238867.0
2011-06-16,,,,,
2011-06-19,16.877668380737305,16.940410614013672,16.626699447631836,16.626699447631836,506781.0
2011-06-20,16.626699447631836,16.626699447631836,16.438472747802734,16.5012149810791,293953.0
2011-06-21,16.626699447631836,16.940410614013672,16.626699447631836,16.940410614013672,588971.0
2011-06-22,16.940410614013672,17.00315284729004,16.75218391418457,16.75218391418457,204018.0
2011-06-23,,,,,
2011-06-26,17.00315284729004,17.128637313842773,16.814926147460938,17.128637313842773,794352.0
2011-06-27,17.065895080566406,17.254121780395508,17.00315284729004,17.128637313842773,569416.0
2011-06-28,17.254121780395508,17.44234848022461,17.00315284729004,17.065895080566406,1190553.0
2011-06-29,17.128637313842773,17.128637313842773,16.940410614013672,17.065895080566406,487027.0
2011-06-30,,,,,
2011-07-03,17.19137954711914,17.316864013671875,17.065895080566406,17.316864013671875,447530.0
2011-07-04,17.19137954711914,17.379606246948242,17.19137954711914,17.379606246948242,385081.0
2011-07-05,17.379606246948242,17.379606246948242,17.19137954711914,17.254121780395508,173194.0
2011-07-06,17.128637313842773,17.254121780395508,17.065895080566406,17.254121780395508,187696.0
2011-07-07,,,,,
2011-07-10,17.065895080566406,17.19137954711914,17.00315284729004,17.00315284729004,336076.0
2011-07-11,17.00315284729004,17.128637313842773,16.877668380737305,16.877668380737305,482351.0
2011-07-12,16.814926147460938,17.00315284729004,16.75218391418457,16.814926147460938,405111.0
2011-07-13,16.877668380737305,16.940410614013672,16.814926147460938,16.877668380737305,308976.0
2011-07-14,,,,,
2011-07-17,16.689441680908203,16.75218391418457,16.438472747802734,16.626699447631836,401048.0
2011-07-18,16.31298828125,16.5012149810791,15.999276161193848,16.250246047973633,755745.0
2011-07-19,16.1247615814209,16.31298828125,15.999276161193848,16.187503814697266,1087887.0
2011-07-20,16.31298828125,16.31298828125,16.1247615814209,16.31298828125,204651.0
2011-07-21,16.31298828125,16.31298828125,16.31298828125,16.31298828125,0.0
2011-07-24,16.31298828125,16.31298828125,16.1247615814209,16.187503814697266,551664.0
2011-07-25,16.1247615814209,16.1247615814209,16.06201934814453,16.06201934814453,305650.0
2011-07-26,15.999276161193848,16.31298828125,15.999276161193848,16.187503814697266,710760.0
2011-07-27,16.187503814697266,16.31298828125,16.06201934814453,16.1247615814209,274456.0
2011-07-28,,,,,
2011-07-31,15.999276161193848,16.250246047973633,15.999276161193848,16.1247615814209,145638.0
2011-08-01,16.438472747802734,16.438472747802734,16.187503814697266,16.31298828125,382464.0
2011-08-02,16.187503814697266,16.31298828125,16.06201934814453,16.250246047973633,66620.0
2011-08-03,15.999276161193848,16.187503814697266,15.999276161193848,16.187503814697266,50857.0
2011-08-04,,,,,
2011-08-07,15.371853828430176,15.434596061706543,15.05814266204834,15.246369361877441,699893.0
2011-08-08,15.246369361877441,15.371853828430176,14.964029312133789,15.183627128601074,637340.0
2011-08-09,14.117009162902832,14.869915962219238,14.117009162902832,14.869915962219238,586179.0
2011-08-10,14.995400428771973,15.434596061706543,14.995400428771973,15.246369361877441,349969.0
2011-08-11,,,,,
2011-08-14,16.1247615814209,16.1247615814209,15.811050415039062,15.93653392791748,191188.0
2011-08-15,15.999276161193848,16.250246047973633,15.93653392791748,16.1247615814209,180886.0
2011-08-16,16.187503814697266,16.250246047973633,16.06201934814453,16.06201934814453,332530.0
2011-08-17,16.06201934814453,16.31298828125,16.06201934814453,16.187503814697266,189989.0
2011-08-18,,,,,
2011-08-21,15.748307228088379,16.250246047973633,15.685564994812012,15.93653392791748,559316.0
2011-08-22,16.06201934814453,16.1247615814209,15.999276161193848,16.1247615814209,131911.0
2011-08-23,16.187503814697266,16.31298828125,16.1247615814209,16.187503814697266,101542.0
2011-08-24,16.250246047973633,17.00315284729004,16.187503814697266,16.75218391418457,559421.0
2011-08-25,,,,,
2011-08-28,16.75218391418457,16.75218391418457,16.75218391418457,16.75218391418457,0.0
2011-09-01,16.75218391418457,16.75218391418457,16.75218391418457,16.75218391418457,0.0
2011-09-04,16.75218391418457,17.00315284729004,16.75218391418457,16.877668380737305,214982.0
2011-09-05,16.814926147460938,16.814926147460938,16.626699447631836,16.626699447631836,298105.0
2011-09-06,16.626699447631836,16.75218391418457,16.56395721435547,16.56395721435547,269352.0
2011-09-07,16.56395721435547,16.689441680908203,16.56395721435547,16.626699447631836,445307.0
2011-09-08,,,,,
2011-09-11,16.438472747802734,16.438472747802734,16.31298828125,16.375730514526367,445493.0
2011-09-12,16.31298828125,16.31298828125,16.06201934814453,16.187503814697266,288370.0
2011-09-13,16.31298828125,16.375730514526367,16.187503814697266,16.250246047973633,130170.0
2011-09-14,16.187503814697266,16.187503814697266,16.1247615814209,16.187503814697266,664874.0
2011-09-15,,,,,
2011-09-18,16.375730514526367,16.5012149810791,16.375730514526367,16.375730514526367,342638.0
2011-09-19,16.31298828125,16.438472747802734,16.31298828125,16.438472747802734,94158.0
2011-09-20,16.438472747802734,16.5012149810791,16.31298828125,16.438472747802734,352886.0
2011-09-21,16.438472747802734,16.438472747802734,16.187503814697266,16.250246047973633,589449.0
2011-09-22,16.250246047973633,16.250246047973633,16.250246047973633,16.250246047973633,0.0
2011-09-25,16.06201934814453,16.187503814697266,15.999276161193848,16.1247615814209,314147.0
2011-09-26,16.1247615814209,16.31298828125,16.06201934814453,16.31298828125,369353.0
2011-09-27,16.375730514526367,16.375730514526367,16.187503814697266,16.250246047973633,402884.0
2011-09-28,16.250246047973633,16.375730514526367,16.250246047973633,16.31298828125,195904.0
2011-09-29,16.31298828125,16.31298828125,16.31298828125,16.31298828125,0.0
2011-10-02,16.438472747802734,16.438472747802734,16.187503814697266,16.187503814697266,305290.0
2011-10-03,16.31298828125,16.31298828125,16.1247615814209,16.1247615814209,403405.0
2011-10-04,16.06201934814453,16.1247615814209,15.811050415039062,16.1247615814209,219217.0
2011-10-05,16.06201934814453,16.31298828125,16.06201934814453,16.31298828125,275429.0
2011-10-06,,,,,
2011-10-09,16.438472747802734,16.5012149810791,16.31298828125,16.31298828125,1101946.0
2011-10-10,16.31298828125,16.438472747802734,16.31298828125,16.438472747802734,217132.0
2011-10-11,16.438472747802734,16.438472747802734,16.06201934814453,16.06201934814453,439633.0
2011-10-12,16.1247615814209,16.250246047973633,16.1247615814209,16.187503814697266,148013.0
2011-10-13,,,,,
2011-10-16,16.31298828125,16.438472747802734,16.187503814697266,16.187503814697266,269816.0
2011-10-17,16.187503814697266,16.31298828125,16.187503814697266,16.31298828125,199752.0
2011-10-18,16.31298828125,16.31298828125,16.1247615814209,16.1247615814209,353528.0
2011-10-19,16.31298828125,16.31298828125,16.06201934814453,16.1247615814209,454189.0
2011-10-20,,,,,
2011-10-23,15.999276161193848,16.438472747802734,15.999276161193848,16.250246047973633,637954.0
2011-10-24,16.187503814697266,16.31298828125,16.1247615814209,16.250246047973633,384385.0
2011-10-25,16.250246047973633,16.375730514526367,16.187503814697266,16.31298828125,235401.0
2011-10-26,16.31298828125,16.31298828125,16.187503814697266,16.250246047973633,1731848.0
2011-10-27,,,,,
2011-10-30,16.1247615814209,16.250246047973633,16.1247615814209,16.187503814697266,625057.0
2011-10-31,16.1247615814209,16.5012149810791,16.1247615814209,16.250246047973633,634245.0
2011-11-01,16.31298828125,16.375730514526367,16.06201934814453,16.1247615814209,607225.0
2011-11-02,16.1247615814209,16.31298828125,15.999276161193848,16.31298828125,617212.0
2011-11-03,,,,,
2011-11-06,16.31298828125,16.31298828125,16.31298828125,16.31298828125,0.0
2011-11-10,16.31298828125,16.31298828125,16.31298828125,16.31298828125,0.0
2011-11-13,16.31298828125,16.31298828125,16.187503814697266,16.31298828125,291648.0
2011-11-14,16.250246047973633,16.31298828125,16.187503814697266,16.250246047973633,174560.0
2011-11-15,16.187503814697266,16.31298828125,16.1247615814209,16.187503814697266,569762.0
2011-11-16,16.187503814697266,16.250246047973633,16.06201934814453,16.250246047973633,333907.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,16.31298828125,16.31298828125,16.31298828125,16.31298828125,0.0
2011-11-22,16.31298828125,16.31298828125,16.187503814697266,16.250246047973633,199833.0
2011-11-23,16.250246047973633,16.250246047973633,16.250246047973633,16.250246047973633,0.0
2011-11-24,16.250246047973633,16.250246047973633,16.250246047973633,16.250246047973633,0.0
2011-11-27,15.811050415039062,16.1247615814209,15.811050415039062,16.1247615814209,2379348.0
2011-11-28,15.93653392791748,16.187503814697266,15.93653392791748,16.187503814697266,328379.0
2011-11-29,16.187503814697266,16.31298828125,16.187503814697266,16.31298828125,328566.0
2011-11-30,16.31298828125,16.5012149810791,16.31298828125,16.5012149810791,366045.0
2011-12-01,,,,,
2011-12-04,16.5012149810791,16.56395721435547,16.31298828125,16.31298828125,702765.0
2011-12-05,16.375730514526367,16.438472747802734,16.250246047973633,16.438472747802734,681449.0
2011-12-06,16.375730514526367,16.438472747802734,16.250246047973633,16.31298828125,403015.0
2011-12-07,16.250246047973633,16.626699447631836,16.250246047973633,16.438472747802734,1521381.0
2011-12-08,,,,,
2011-12-11,16.56395721435547,16.75218391418457,16.5012149810791,16.626699447631836,739705.0
2011-12-12,16.626699447631836,16.689441680908203,16.56395721435547,16.689441680908203,510016.0
2011-12-13,16.626699447631836,17.756059646606445,16.626699447631836,16.814926147460938,2095855.0
2011-12-14,17.128637313842773,17.316864013671875,16.814926147460938,16.877668380737305,745175.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,17.19137954711914,17.19137954711914,16.940410614013672,17.128637313842773,684774.0
2011-12-20,17.19137954711914,17.19137954711914,16.940410614013672,17.19137954711914,378629.0
2011-12-21,17.19137954711914,17.44234848022461,16.940410614013672,17.379606246948242,611238.0
2011-12-22,17.379606246948242,17.379606246948242,17.379606246948242,17.379606246948242,0.0
2011-12-25,17.505090713500977,17.505090713500977,17.316864013671875,17.379606246948242,294645.0
2011-12-26,17.44234848022461,17.44234848022461,17.254121780395508,17.316864013671875,270026.0
2011-12-27,17.693317413330078,18.885421752929688,17.693317413330078,17.818801879882812,5262441.0
2011-12-28,17.944286346435547,18.007028579711914,17.693317413330078,17.756059646606445,814232.0
2011-12-29,,,,,
2012-01-01,17.944286346435547,18.13251304626465,17.88154411315918,17.88154411315918,585613.0
2012-01-02,17.88154411315918,17.88154411315918,17.63057518005371,17.756059646606445,617559.0
2012-01-03,17.756059646606445,17.756059646606445,17.63057518005371,17.756059646606445,351834.0
2012-01-04,17.756059646606445,18.007028579711914,17.756059646606445,17.944286346435547,582573.0
2012-01-05,,,,,
2012-01-08,18.007028579711914,18.007028579711914,17.693317413330078,17.944286346435547,1201905.0
2012-01-09,17.88154411315918,17.944286346435547,17.756059646606445,17.756059646606445,108477.0
2012-01-10,17.756059646606445,17.88154411315918,17.63057518005371,17.756059646606445,347354.0
2012-01-11,17.818801879882812,17.88154411315918,17.693317413330078,17.693317413330078,341407.0
2012-01-12,,,,,
2012-01-15,17.88154411315918,18.007028579711914,17.756059646606445,17.88154411315918,260095.0
2012-01-16,17.818801879882812,17.818801879882812,17.63057518005371,17.818801879882812,351460.0
2012-01-17,17.567832946777344,17.944286346435547,17.567832946777344,17.88154411315918,592997.0
2012-01-18,18.13251304626465,18.383481979370117,18.007028579711914,18.257997512817383,1107706.0
2012-01-19,,,,,
2012-01-22,18.75993537902832,18.75993537902832,18.50896644592285,18.634450912475586,345794.0
2012-01-23,18.57170867919922,19.70107078552246,18.57170867919922,18.885421752929688,3100063.0
2012-01-24,18.885421752929688,19.01090431213379,18.634450912475586,18.822677612304688,559076.0
2012-01-25,18.822677612304688,19.512842178344727,18.822677612304688,19.450101852416992,1219865.0
2012-01-26,,,,,
2012-01-29,19.450101852416992,19.450101852416992,19.450101852416992,19.450101852416992,0.0
2012-01-30,19.70107078552246,19.95203971862793,19.638328552246094,19.826553344726562,563024.0
2012-01-31,19.70107078552246,19.95203971862793,19.512842178344727,19.70107078552246,818030.0
2012-02-01,19.763811111450195,19.826553344726562,19.70107078552246,19.763811111450195,590060.0
2012-02-02,19.763811111450195,19.763811111450195,19.763811111450195,19.763811111450195,0.0
2012-02-05,19.763811111450195,19.826553344726562,19.450101852416992,19.512842178344727,744530.0
2012-02-06,19.512842178344727,19.512842178344727,19.261873245239258,19.387359619140625,367685.0
2012-02-07,19.324615478515625,19.387359619140625,19.199132919311523,19.261873245239258,197963.0
2012-02-08,19.136390686035156,19.638328552246094,19.136390686035156,19.512842178344727,477689.0
2012-02-09,,,,,
2012-02-12,19.387359619140625,19.575584411621094,19.199132919311523,19.450101852416992,353114.0
2012-02-13,19.70107078552246,19.70107078552246,19.324615478515625,19.575584411621094,360634.0
2012-02-14,19.638328552246094,19.638328552246094,19.324615478515625,19.450101852416992,368896.0
2012-02-15,19.450101852416992,19.512842178344727,19.01090431213379,19.324615478515625,1338651.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,19.261873245239258,19.575584411621094,19.261873245239258,19.512842178344727,796005.0
2012-02-21,19.512842178344727,20.014781951904297,19.387359619140625,19.889297485351562,1256808.0
2012-02-22,19.889297485351562,19.889297485351562,19.889297485351562,19.889297485351562,0.0
2012-02-23,19.889297485351562,19.889297485351562,19.889297485351562,19.889297485351562,0.0
2012-02-26,20.453977584838867,20.453977584838867,20.2030086517334,20.328493118286133,583512.0
2012-02-27,20.265750885009766,20.5794620513916,20.014781951904297,20.516719818115234,1107006.0
2012-02-28,20.516719818115234,20.955915451049805,20.453977584838867,20.955915451049805,1273173.0
2012-02-29,21.018657684326172,21.08139991760254,20.704946517944336,21.018657684326172,919303.0
2012-03-01,,,,,
2012-03-04,20.893173217773438,21.018657684326172,20.767688751220703,20.955915451049805,548668.0
2012-03-05,20.767688751220703,21.206884384155273,20.767688751220703,21.144142150878906,501234.0
2012-03-06,21.08139991760254,21.70882225036621,21.08139991760254,21.52059555053711,1017897.0
2012-03-07,21.08139991760254,21.646080017089844,21.08139991760254,21.646080017089844,624861.0
2012-03-08,,,,,
2012-03-11,21.897048950195312,22.022533416748047,21.771564483642578,22.022533416748047,359779.0
2012-03-12,21.95979118347168,22.58721351623535,21.897048950195312,22.21076011657715,1256158.0
2012-03-13,22.14801788330078,22.21076011657715,21.95979118347168,22.022533416748047,592187.0
2012-03-14,22.085275650024414,22.14801788330078,21.897048950195312,22.022533416748047,553661.0
2012-03-15,,,,,
2012-03-18,21.834306716918945,21.834306716918945,21.395111083984375,21.52059555053711,1213744.0
2012-03-19,21.52059555053711,21.52059555053711,21.018657684326172,21.144142150878906,1539977.0
2012-03-20,21.08139991760254,21.08139991760254,20.767688751220703,20.893173217773438,399123.0
2012-03-21,20.893173217773438,21.08139991760254,20.83043098449707,21.08139991760254,459296.0
2012-03-22,,,,,
2012-03-25,21.018657684326172,21.26962661743164,20.955915451049805,21.26962661743164,604863.0
2012-03-26,21.26962661743164,21.70882225036621,21.26962661743164,21.583337783813477,2221711.0
2012-03-27,21.771564483642578,21.834306716918945,21.395111083984375,21.646080017089844,1243648.0
2012-03-28,21.583337783813477,21.646080017089844,21.332368850708008,21.52059555053711,491711.0
2012-03-29,,,,,
2012-04-01,21.583337783813477,22.775440216064453,21.52059555053711,22.273502349853516,2002610.0
2012-04-02,22.39898681640625,22.775440216064453,21.95979118347168,22.14801788330078,2760450.0
2012-04-03,22.14801788330078,22.21076011657715,21.771564483642578,22.085275650024414,1183264.0
2012-04-04,22.14801788330078,22.273502349853516,22.085275650024414,22.14801788330078,852004.0
2012-04-05,,,,,
2012-04-08,21.897048950195312,22.022533416748047,21.646080017089844,21.834306716918945,972277.0
2012-04-09,21.771564483642578,22.21076011657715,21.70882225036621,21.95979118347168,542897.0
2012-04-10,22.022533416748047,22.022533416748047,21.646080017089844,21.70882225036621,573396.0
2012-04-11,21.52059555053711,21.70882225036621,20.077524185180664,21.646080017089844,791237.0
2012-04-12,,,,,
2012-04-15,21.332368850708008,21.457853317260742,20.893173217773438,20.955915451049805,1063477.0
2012-04-16,20.955915451049805,21.52059555053711,20.704946517944336,21.08139991760254,894218.0
2012-04-17,21.144142150878906,22.14801788330078,21.144142150878906,22.022533416748047,1377353.0
2012-04-18,21.95979118347168,21.95979118347168,21.26962661743164,21.70882225036621,1566405.0
2012-04-19,,,,,
2012-04-22,21.95979118347168,22.022533416748047,21.457853317260742,21.834306716918945,317465.0
2012-04-23,21.771564483642578,22.022533416748047,21.52059555053711,21.95979118347168,466656.0
2012-04-24,21.95979118347168,22.022533416748047,21.70882225036621,21.834306716918945,187624.0
2012-04-25,21.897048950195312,21.897048950195312,21.646080017089844,21.646080017089844,507074.0
2012-04-26,,,,,
2012-04-29,21.95979118347168,22.085275650024414,21.834306716918945,21.897048950195312,314626.0
2012-04-30,21.95979118347168,22.21076011657715,21.771564483642578,22.085275650024414,844775.0
2012-05-01,22.085275650024414,22.71269989013672,22.085275650024414,22.273502349853516,749588.0
2012-05-02,22.39898681640625,22.39898681640625,21.95979118347168,21.95979118347168,210199.0
2012-05-03,,,,,
2012-05-06,21.70882225036621,21.897048950195312,21.457853317260742,21.771564483642578,474382.0
2012-05-07,21.583337783813477,21.834306716918945,21.52059555053711,21.646080017089844,219397.0
2012-05-08,21.70882225036621,21.95979118347168,21.457853317260742,21.771564483642578,395801.0
2012-05-09,21.646080017089844,21.834306716918945,21.332368850708008,21.332368850708008,595214.0
2012-05-10,21.332368850708008,21.332368850708008,21.332368850708008,21.332368850708008,0.0
2012-05-13,21.771564483642578,22.14801788330078,21.583337783813477,21.897048950195312,640682.0
2012-05-14,21.457853317260742,22.14801788330078,21.457853317260742,21.897048950195312,676014.0
2012-05-15,21.771564483642578,21.897048950195312,21.332368850708008,21.897048950195312,480483.0
2012-05-16,21.646080017089844,22.085275650024414,21.457853317260742,21.95979118347168,455222.0
2012-05-17,,,,,
2012-05-20,21.897048950195312,21.95979118347168,21.771564483642578,21.897048950195312,86152.0
2012-05-21,21.897048950195312,22.273502349853516,21.834306716918945,22.21076011657715,570926.0
2012-05-22,22.273502349853516,22.336244583129883,22.14801788330078,22.273502349853516,401488.0
2012-05-23,22.21076011657715,22.39898681640625,22.085275650024414,22.21076011657715,276311.0
2012-05-24,,,,,
2012-05-27,22.273502349853516,22.524471282958984,22.21076011657715,22.461729049682617,358455.0
2012-05-28,22.336244583129883,22.461729049682617,22.336244583129883,22.39898681640625,238273.0
2012-05-29,22.461729049682617,22.461729049682617,22.022533416748047,22.14801788330078,194782.0
2012-05-30,21.95979118347168,22.273502349853516,21.646080017089844,22.14801788330078,251194.0
2012-05-31,,,,,
2012-06-03,21.206884384155273,21.897048950195312,21.08139991760254,21.646080017089844,398262.0
2012-06-04,21.457853317260742,21.834306716918945,21.395111083984375,21.834306716918945,264861.0
2012-06-05,21.771564483642578,21.834306716918945,21.646080017089844,21.834306716918945,114595.0
2012-06-06,21.771564483642578,21.95979118347168,21.206884384155273,21.95979118347168,232020.0
2012-06-07,,,,,
2012-06-10,21.771564483642578,22.022533416748047,21.457853317260742,21.897048950195312,216538.0
2012-06-11,21.897048950195312,21.95979118347168,21.646080017089844,21.646080017089844,545748.0
2012-06-12,21.646080017089844,21.646080017089844,21.457853317260742,21.52059555053711,88350.0
2012-06-13,21.646080017089844,21.70882225036621,21.457853317260742,21.70882225036621,179872.0
2012-06-14,,,,,
2012-06-17,21.018657684326172,21.457853317260742,21.018657684326172,21.457853317260742,338295.0
2012-06-18,21.583337783813477,21.646080017089844,21.457853317260742,21.583337783813477,168836.0
2012-06-19,21.646080017089844,22.022533416748047,21.52059555053711,21.95979118347168,291777.0
2012-06-20,21.834306716918945,22.085275650024414,21.646080017089844,22.022533416748047,267105.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,22.022533416748047,22.022533416748047,22.022533416748047,22.022533416748047,0.0
2012-06-26,22.022533416748047,22.022533416748047,22.022533416748047,22.022533416748047,0.0
2012-06-27,22.022533416748047,22.022533416748047,22.022533416748047,22.022533416748047,0.0
2012-06-28,22.022533416748047,22.022533416748047,22.022533416748047,22.022533416748047,0.0
2012-07-01,22.022533416748047,22.022533416748047,22.022533416748047,22.022533416748047,0.0
2012-07-02,22.14801788330078,22.21076011657715,22.022533416748047,22.14801788330078,121882.0
2012-07-03,22.022533416748047,22.273502349853516,21.95979118347168,22.085275650024414,470681.0
2012-07-04,22.022533416748047,22.21076011657715,21.771564483642578,21.897048950195312,310157.0
2012-07-05,,,,,
2012-07-08,21.834306716918945,21.897048950195312,21.70882225036621,21.834306716918945,111465.0
2012-07-09,21.834306716918945,21.834306716918945,21.26962661743164,21.332368850708008,228893.0
2012-07-10,21.583337783813477,21.583337783813477,20.955915451049805,21.018657684326172,536439.0
2012-07-11,21.08139991760254,21.583337783813477,21.08139991760254,21.52059555053711,390209.0
2012-07-12,,,,,
2012-07-15,21.332368850708008,21.332368850708008,21.144142150878906,21.206884384155273,435999.0
2012-07-16,21.08139991760254,21.144142150878906,20.83043098449707,21.018657684326172,241542.0
2012-07-17,20.955915451049805,21.08139991760254,20.704946517944336,20.704946517944336,253811.0
2012-07-18,20.704946517944336,21.018657684326172,20.3912353515625,21.018657684326172,553528.0
2012-07-19,,,,,
2012-07-22,22.085275650024414,22.273502349853516,21.332368850708008,22.273502349853516,632428.0
2012-07-23,22.273502349853516,22.273502349853516,22.085275650024414,22.273502349853516,322564.0
2012-07-24,22.022533416748047,22.21076011657715,21.897048950195312,22.14801788330078,407788.0
2012-07-25,22.022533416748047,22.273502349853516,22.022533416748047,22.21076011657715,289356.0
2012-07-26,,,,,
2012-07-29,22.085275650024414,22.58721351623535,21.95979118347168,22.273502349853516,1285503.0
2012-07-30,22.273502349853516,22.775440216064453,22.273502349853516,22.775440216064453,713750.0
2012-07-31,22.775440216064453,23.214637756347656,22.58721351623535,23.214637756347656,454291.0
2012-08-01,23.026409149169922,24.03028678894043,23.026409149169922,23.842058181762695,871623.0
2012-08-02,,,,,
2012-08-05,23.716575622558594,23.716575622558594,23.151893615722656,23.151893615722656,214357.0
2012-08-06,23.026409149169922,23.08915138244629,22.900924682617188,22.900924682617188,278646.0
2012-08-07,22.83818244934082,22.963668823242188,22.71269989013672,22.71269989013672,246702.0
2012-08-08,22.83818244934082,23.08915138244629,22.58721351623535,22.963668823242188,384761.0
2012-08-09,,,,,
2012-08-12,23.653831481933594,24.2812557220459,23.27737808227539,24.21851348876953,847521.0
2012-08-13,24.155771255493164,24.469482421875,23.967544555664062,24.469482421875,736282.0
2012-08-14,24.469482421875,24.469482421875,23.716575622558594,24.2812557220459,1986133.0
2012-08-15,24.21851348876953,24.469482421875,24.21851348876953,24.2812557220459,604426.0
2012-08-16,,,,,
2012-08-19,24.2812557220459,24.2812557220459,24.2812557220459,24.2812557220459,0.0
2012-08-23,24.2812557220459,24.2812557220459,24.2812557220459,24.2812557220459,0.0
2012-08-26,24.72045135498047,25.15964698791504,24.6577091217041,25.096904754638672,1836514.0
2012-08-27,25.096904754638672,25.096904754638672,24.594966888427734,24.845935821533203,351197.0
2012-08-28,24.783193588256836,25.096904754638672,24.469482421875,24.469482421875,483498.0
2012-08-29,24.469482421875,24.469482421875,23.842058181762695,23.842058181762695,558382.0
2012-08-30,,,,,
2012-09-02,23.967544555664062,24.155771255493164,23.967544555664062,24.155771255493164,1264471.0
2012-09-03,24.155771255493164,24.343996047973633,24.093027114868164,24.155771255493164,264180.0
2012-09-04,24.155771255493164,24.2812557220459,24.093027114868164,24.2812557220459,236086.0
2012-09-05,,,,,
2012-09-06,24.2812557220459,24.2812557220459,24.2812557220459,24.2812557220459,0.0
2012-09-09,24.2812557220459,24.469482421875,24.2812557220459,24.469482421875,342537.0
2012-09-10,24.532224655151367,24.532224655151367,24.2812557220459,24.469482421875,649525.0
2012-09-11,24.343996047973633,24.469482421875,24.2812557220459,24.2812557220459,233297.0
2012-09-12,24.2812557220459,24.406740188598633,24.2812557220459,24.406740188598633,170790.0
2012-09-13,,,,,
2012-09-16,24.343996047973633,24.532224655151367,24.2812557220459,24.2812557220459,190570.0
2012-09-17,24.343996047973633,24.343996047973633,24.093027114868164,24.21851348876953,329310.0
2012-09-18,24.155771255493164,24.2812557220459,24.155771255493164,24.21851348876953,532574.0
2012-09-19,24.155771255493164,24.155771255493164,23.214637756347656,23.528348922729492,750551.0
2012-09-20,,,,,
2012-09-24,23.528348922729492,23.842058181762695,23.151893615722656,23.842058181762695,310487.0
2012-09-25,23.653831481933594,24.2812557220459,23.653831481933594,24.2812557220459,284664.0
2012-09-26,23.904802322387695,24.155771255493164,23.842058181762695,23.842058181762695,316615.0
2012-09-27,,,,,
2012-09-30,24.343996047973633,24.6577091217041,24.21851348876953,24.2812557220459,199532.0
2012-10-01,24.343996047973633,24.532224655151367,24.2812557220459,24.406740188598633,157568.0
2012-10-02,24.343996047973633,24.406740188598633,24.155771255493164,24.406740188598633,51081.0
2012-10-03,24.21851348876953,24.343996047973633,24.155771255493164,24.21851348876953,239101.0
2012-10-04,,,,,
2012-10-07,24.2812557220459,24.594966888427734,23.967544555664062,24.343996047973633,392738.0
2012-10-08,24.03028678894043,24.155771255493164,23.528348922729492,24.093027114868164,273869.0
2012-10-09,23.77931785583496,24.093027114868164,23.77931785583496,23.904802322387695,64723.0
2012-10-10,23.842058181762695,23.842058181762695,22.900924682617188,23.465606689453125,639674.0
2012-10-11,,,,,
2012-10-14,23.151893615722656,23.151893615722656,22.58721351623535,22.58721351623535,168949.0
2012-10-15,22.58721351623535,23.465606689453125,22.58721351623535,23.08915138244629,317339.0
2012-10-16,23.08915138244629,23.842058181762695,23.08915138244629,23.591089248657227,146489.0
2012-10-17,24.03028678894043,25.034162521362305,24.03028678894043,24.532224655151367,956758.0
2012-10-18,,,,,
2012-10-21,24.2812557220459,24.469482421875,24.155771255493164,24.406740188598633,214443.0
2012-10-22,24.21851348876953,24.594966888427734,24.21851348876953,24.594966888427734,263645.0
2012-10-23,24.343996047973633,25.661584854125977,24.343996047973633,25.096904754638672,1365615.0
2012-10-24,24.845935821533203,25.78706932067871,24.72045135498047,25.724327087402344,842846.0
2012-10-25,,,,,
2012-10-28,25.724327087402344,25.724327087402344,25.724327087402344,25.724327087402344,0.0
2012-11-01,25.724327087402344,25.724327087402344,25.724327087402344,25.724327087402344,0.0
2012-11-04,25.849811553955078,26.163522720336914,25.78706932067871,25.849811553955078,386968.0
2012-11-05,25.78706932067871,26.100780487060547,25.78706932067871,26.03803825378418,402451.0
2012-11-06,25.975296020507812,26.100780487060547,25.78706932067871,25.975296020507812,444018.0
2012-11-07,26.03803825378418,26.100780487060547,25.473358154296875,25.78706932067871,206136.0
2012-11-08,,,,,
2012-11-11,25.410615921020508,25.473358154296875,25.34787368774414,25.410615921020508,124043.0
2012-11-12,25.285131454467773,25.285131454467773,24.845935821533203,25.15964698791504,322458.0
2012-11-13,25.096904754638672,25.285131454467773,25.034162521362305,25.222389221191406,96730.0
2012-11-14,25.096904754638672,25.096904754638672,25.034162521362305,25.096904754638672,440280.0
2012-11-15,,,,,
2012-11-18,24.845935821533203,25.096904754638672,24.783193588256836,25.096904754638672,256877.0
2012-11-19,24.90867805480957,25.096904754638672,24.783193588256836,24.971420288085938,188064.0
2012-11-20,24.783193588256836,25.222389221191406,24.783193588256836,25.096904754638672,286079.0
2012-11-21,25.096904754638672,25.15964698791504,24.845935821533203,24.90867805480957,523052.0
2012-11-22,,,,,
2012-11-25,25.15964698791504,25.15964698791504,24.532224655151367,24.6577091217041,1474234.0
2012-11-26,24.21851348876953,25.285131454467773,24.21851348876953,25.285131454467773,638421.0
2012-11-27,25.096904754638672,25.285131454467773,24.971420288085938,25.222389221191406,1555850.0
2012-11-28,25.285131454467773,25.536100387573242,25.15964698791504,25.536100387573242,289729.0
2012-11-29,,,,,
2012-12-02,25.536100387573242,25.536100387573242,25.536100387573242,25.536100387573242,0.0
2012-12-03,25.975296020507812,26.414491653442383,25.975296020507812,26.351749420166016,412331.0
2012-12-04,26.351749420166016,26.47723388671875,26.03803825378418,26.351749420166016,93286.0
2012-12-05,26.100780487060547,26.163522720336914,25.912553787231445,26.163522720336914,572845.0
2012-12-06,26.163522720336914,26.163522720336914,26.163522720336914,26.163522720336914,0.0
2012-12-09,26.163522720336914,26.163522720336914,26.163522720336914,26.163522720336914,0.0
2012-12-10,25.975296020507812,25.975296020507812,25.661584854125977,25.724327087402344,220347.0
2012-12-11,25.724327087402344,25.724327087402344,25.473358154296875,25.536100387573242,161184.0
2012-12-12,25.473358154296875,25.473358154296875,25.285131454467773,25.410615921020508,156266.0
2012-12-13,25.410615921020508,25.410615921020508,25.410615921020508,25.410615921020508,0.0
2012-12-16,25.410615921020508,25.410615921020508,25.410615921020508,25.410615921020508,0.0
2012-12-17,25.15964698791504,25.34787368774414,25.034162521362305,25.15964698791504,1987677.0
2012-12-18,25.096904754638672,25.096904754638672,24.90867805480957,24.971420288085938,315409.0
2012-12-19,24.90867805480957,25.034162521362305,24.532224655151367,24.971420288085938,643030.0
2012-12-20,24.971420288085938,24.971420288085938,24.971420288085938,24.971420288085938,0.0
2012-12-23,24.971420288085938,24.971420288085938,24.971420288085938,24.971420288085938,0.0
2012-12-24,24.90867805480957,24.971420288085938,24.783193588256836,24.971420288085938,616114.0
2012-12-25,24.90867805480957,24.971420288085938,24.594966888427734,24.90867805480957,806450.0
2012-12-26,24.783193588256836,24.971420288085938,24.6577091217041,24.971420288085938,366287.0
2012-12-27,24.971420288085938,24.971420288085938,24.971420288085938,24.971420288085938,0.0
2012-12-30,24.971420288085938,24.971420288085938,24.971420288085938,24.971420288085938,0.0
2012-12-31,25.15964698791504,25.15964698791504,24.783193588256836,25.096904754638672,230767.0
2013-01-01,25.096904754638672,25.222389221191406,24.783193588256836,25.034162521362305,333676.0
2013-01-02,25.034162521362305,25.15964698791504,24.90867805480957,25.15964698791504,695220.0
2013-01-03,25.15964698791504,25.15964698791504,25.15964698791504,25.15964698791504,0.0
2013-01-06,25.15964698791504,25.15964698791504,25.15964698791504,25.15964698791504,0.0
2013-01-07,24.971420288085938,25.096904754638672,24.90867805480957,24.971420288085938,575605.0
2013-01-08,24.971420288085938,25.034162521362305,24.845935821533203,24.971420288085938,643322.0
2013-01-09,24.971420288085938,25.285131454467773,24.971420288085938,25.096904754638672,775083.0
2013-01-10,25.096904754638672,25.096904754638672,25.096904754638672,25.096904754638672,0.0
2013-01-13,25.096904754638672,25.096904754638672,25.096904754638672,25.096904754638672,0.0
2013-01-14,25.034162521362305,25.15964698791504,24.971420288085938,25.096904754638672,268962.0
2013-01-15,25.096904754638672,25.15964698791504,24.971420288085938,25.034162521362305,310041.0
2013-01-16,24.971420288085938,25.096904754638672,24.90867805480957,24.90867805480957,236582.0
2013-01-17,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
2013-01-20,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
2013-01-21,24.783193588256836,24.783193588256836,24.03028678894043,24.406740188598633,473521.0
2013-01-22,24.469482421875,24.469482421875,23.842058181762695,24.2812557220459,282275.0
2013-01-23,24.155771255493164,24.594966888427734,24.155771255493164,24.2812557220459,230283.0
2013-01-24,24.2812557220459,24.2812557220459,24.2812557220459,24.2812557220459,0.0
2013-01-27,24.2812557220459,24.2812557220459,24.2812557220459,24.2812557220459,0.0
2013-01-28,23.904802322387695,24.03028678894043,23.904802322387695,23.967544555664062,339326.0
2013-01-29,23.904802322387695,23.904802322387695,23.716575622558594,23.904802322387695,632366.0
2013-01-30,23.967544555664062,24.2812557220459,23.77931785583496,24.21851348876953,632337.0
2013-01-31,24.21851348876953,24.21851348876953,24.21851348876953,24.21851348876953,0.0
2013-02-03,24.21851348876953,24.21851348876953,24.21851348876953,24.21851348876953,0.0
2013-02-04,24.21851348876953,24.469482421875,24.21851348876953,24.406740188598633,222486.0
2013-02-05,24.21851348876953,24.343996047973633,24.155771255493164,24.21851348876953,282034.0
2013-02-06,24.155771255493164,24.406740188598633,24.155771255493164,24.343996047973633,129265.0
2013-02-07,24.343996047973633,24.343996047973633,24.343996047973633,24.343996047973633,0.0
2013-02-10,24.343996047973633,24.343996047973633,24.343996047973633,24.343996047973633,0.0
2013-02-11,24.594966888427734,24.971420288085938,24.594966888427734,24.6577091217041,539296.0
2013-02-12,24.6577091217041,24.90867805480957,24.6577091217041,24.783193588256836,216429.0
2013-02-13,24.783193588256836,25.285131454467773,24.783193588256836,25.285131454467773,567585.0
2013-02-14,25.285131454467773,25.285131454467773,25.285131454467773,25.285131454467773,0.0
2013-02-17,25.285131454467773,25.285131454467773,25.285131454467773,25.285131454467773,0.0
2013-02-18,25.536100387573242,25.536100387573242,24.6577091217041,25.15964698791504,867439.0
2013-02-19,24.971420288085938,25.285131454467773,24.845935821533203,25.222389221191406,341712.0
2013-02-20,25.096904754638672,25.15964698791504,24.971420288085938,25.15964698791504,188799.0
2013-02-21,25.15964698791504,25.15964698791504,25.15964698791504,25.15964698791504,0.0
2013-02-24,25.15964698791504,25.15964698791504,25.15964698791504,25.15964698791504,0.0
2013-02-25,25.724327087402344,25.724327087402344,25.285131454467773,25.410615921020508,143255.0
2013-02-26,25.222389221191406,25.34787368774414,25.096904754638672,25.096904754638672,149184.0
2013-02-27,25.15964698791504,25.15964698791504,24.90867805480957,24.90867805480957,575855.0
2013-02-28,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
2013-03-03,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
2013-03-04,24.532224655151367,24.783193588256836,24.532224655151367,24.594966888427734,369221.0
2013-03-05,24.845935821533203,24.971420288085938,24.6577091217041,24.6577091217041,124491.0
2013-03-06,24.594966888427734,24.90867805480957,24.594966888427734,24.90867805480957,121772.0
2013-03-07,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
2013-03-10,24.90867805480957,24.90867805480957,24.90867805480957,24.90867805480957,0.0
2013-03-11,25.096904754638672,25.410615921020508,24.971420288085938,25.034162521362305,675707.0
2013-03-12,25.034162521362305,25.285131454467773,25.034162521362305,25.034162521362305,630653.0
2013-03-13,25.096904754638672,25.096904754638672,24.971420288085938,25.096904754638672,451411.0
2013-03-14,25.096904754638672,25.096904754638672,25.096904754638672,25.096904754638672,0.0
2013-03-17,24.971420288085938,25.285131454467773,24.6577091217041,25.222389221191406,888362.0
2013-03-18,25.034162521362305,25.15964698791504,24.72045135498047,25.034162521362305,666989.0
2013-03-19,24.90867805480957,25.222389221191406,24.90867805480957,25.222389221191406,391539.0
2013-03-20,25.096904754638672,25.285131454467773,25.034162521362305,25.285131454467773,482869.0
2013-03-21,,,,,
2013-03-24,25.096904754638672,25.661584854125977,24.90867805480957,25.410615921020508,395757.0
2013-03-25,25.15964698791504,25.724327087402344,25.15964698791504,25.724327087402344,317023.0
2013-03-26,25.536100387573242,26.03803825378418,25.536100387573242,25.975296020507812,704580.0
2013-03-27,25.975296020507812,26.414491653442383,25.975296020507812,26.28900718688965,588655.0
2013-03-28,,,,,
2013-03-31,26.100780487060547,26.28900718688965,25.912553787231445,26.03803825378418,257034.0
2013-04-01,26.03803825378418,26.22626495361328,25.975296020507812,26.22626495361328,369452.0
2013-04-02,26.163522720336914,26.47723388671875,26.163522720336914,26.414491653442383,448930.0
2013-04-03,26.351749420166016,26.539976119995117,26.351749420166016,26.414491653442383,334913.0
2013-04-04,,,,,
2013-04-07,26.03803825378418,26.414491653442383,26.03803825378418,26.351749420166016,65066.0
2013-04-08,26.351749420166016,26.351749420166016,26.100780487060547,26.28900718688965,279640.0
2013-04-09,26.163522720336914,26.414491653442383,26.03803825378418,26.22626495361328,306262.0
2013-04-10,26.853687286376953,27.481109619140625,26.602718353271484,27.16739845275879,1035008.0
2013-04-11,,,,,
2013-04-14,27.920305252075195,27.983049392700195,27.60659408569336,27.920305252075195,735332.0
2013-04-15,27.920305252075195,28.234018325805664,27.60659408569336,28.234018325805664,805074.0
2013-04-16,27.920305252075195,28.3595027923584,27.669336318969727,28.3595027923584,466768.0
2013-04-17,28.234018325805664,29.175151824951172,28.234018325805664,28.7359561920166,1214438.0
2013-04-18,,,,,
2013-04-21,28.234018325805664,28.484987258911133,27.920305252075195,28.422243118286133,513990.0
2013-04-22,28.171274185180664,28.484987258911133,28.10853385925293,28.10853385925293,392344.0
2013-04-23,28.171274185180664,28.484987258911133,28.045791625976562,28.484987258911133,412517.0
2013-04-24,28.422243118286133,28.98692512512207,28.422243118286133,28.861440658569336,599769.0
2013-04-25,,,,,
2013-04-28,29.551605224609375,29.739831924438477,28.98692512512207,29.488862991333008,943470.0
2013-04-29,29.488862991333008,29.739831924438477,29.42612075805664,29.614347457885742,788744.0
2013-04-30,29.67708969116211,30.11628532409668,29.67708969116211,30.053543090820312,495320.0
2013-05-01,29.990800857543945,30.11628532409668,29.990800857543945,30.11628532409668,391288.0
2013-05-02,30.11628532409668,30.11628532409668,30.11628532409668,30.11628532409668,0.0
2013-05-05,30.053543090820312,30.053543090820312,29.363378524780273,29.802574157714844,529485.0
2013-05-06,29.802574157714844,29.802574157714844,29.363378524780273,29.551605224609375,302789.0
2013-05-07,29.112409591674805,29.67708969116211,29.112409591674805,29.363378524780273,132505.0
2013-05-08,29.488862991333008,29.551605224609375,29.363378524780273,29.488862991333008,137966.0
2013-05-09,,,,,
2013-05-12,29.363378524780273,29.802574157714844,29.363378524780273,29.488862991333008,436444.0
2013-05-13,28.98692512512207,29.42612075805664,28.98692512512207,29.175151824951172,96378.0
2013-05-14,28.924182891845703,28.98692512512207,28.861440658569336,28.98692512512207,173100.0
2013-05-15,28.861440658569336,29.049667358398438,28.234018325805664,29.049667358398438,418399.0
2013-05-16,,,,,
2013-05-19,28.98692512512207,30.74370765686035,28.610471725463867,30.179027557373047,905185.0
2013-05-20,30.179027557373047,30.30451202392578,29.802574157714844,29.802574157714844,313362.0
2013-05-21,29.802574157714844,30.74370765686035,29.802574157714844,30.36725425720215,751224.0
2013-05-22,30.429996490478516,30.74370765686035,30.241769790649414,30.492738723754883,395306.0
2013-05-23,,,,,
2013-05-26,30.36725425720215,30.55548095703125,30.30451202392578,30.492738723754883,119962.0
2013-05-27,30.30451202392578,30.429996490478516,29.990800857543945,29.990800857543945,318228.0
2013-05-28,30.11628532409668,30.241769790649414,29.802574157714844,30.241769790649414,342819.0
2013-05-29,30.241769790649414,31.371131896972656,30.241769790649414,31.371131896972656,1985554.0
2013-05-30,,,,,
2013-06-02,31.24564552307129,31.527986526489258,31.24564552307129,31.527986526489258,216042.0
2013-06-03,31.527986526489258,31.68484115600586,31.120161056518555,31.527986526489258,625753.0
2013-06-04,31.371131896972656,31.527986526489258,30.99467658996582,30.99467658996582,430237.0
2013-06-05,31.120161056518555,33.09654235839844,30.618223190307617,32.6259765625,1574595.0
2013-06-06,,,,,
2013-06-09,33.567108154296875,33.880821228027344,33.25339889526367,33.567108154296875,615557.0
2013-06-10,33.410255432128906,33.567108154296875,32.31226348876953,32.469120025634766,583934.0
2013-06-11,32.469120025634766,32.469120025634766,31.30838966369629,31.527986526489258,978535.0
2013-06-12,31.182903289794922,32.31226348876953,31.182903289794922,31.998552322387695,412414.0
2013-06-13,,,,,
2013-06-16,31.120161056518555,31.841697692871094,31.057418823242188,31.24564552307129,522322.0
2013-06-17,31.24564552307129,31.527986526489258,31.24564552307129,31.371131896972656,770467.0
2013-06-18,31.371131896972656,31.527986526489258,31.057418823242188,31.30838966369629,664230.0
2013-06-19,31.30838966369629,31.998552322387695,31.120161056518555,31.68484115600586,805109.0
2013-06-20,,,,,
2013-06-23,31.182903289794922,31.68484115600586,31.120161056518555,31.371131896972656,106900.0
2013-06-24,31.371131896972656,31.371131896972656,31.057418823242188,31.120161056518555,164874.0
2013-06-25,31.120161056518555,31.120161056518555,30.74370765686035,31.120161056518555,173809.0
2013-06-26,30.99467658996582,31.120161056518555,30.74370765686035,30.869192123413086,278794.0
2013-06-27,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0
2013-06-30,30.74370765686035,30.99467658996582,30.11628532409668,30.11628532409668,274138.0
2013-07-01,30.492738723754883,31.120161056518555,30.429996490478516,30.931934356689453,758574.0
2013-07-02,30.869192123413086,31.120161056518555,30.869192123413086,30.931934356689453,321324.0
2013-07-03,30.931934356689453,30.931934356689453,30.74370765686035,30.80644989013672,141056.0
2013-07-04,30.80644989013672,30.80644989013672,30.80644989013672,30.80644989013672,0.0
2013-07-07,31.68484115600586,32.9396858215332,31.371131896972656,31.998552322387695,1292509.0
2013-07-08,32.15541076660156,32.31226348876953,31.841697692871094,31.841697692871094,242450.0
2013-07-09,31.998552322387695,32.31226348876953,31.841697692871094,32.15541076660156,316571.0
2013-07-10,31.841697692871094,32.15541076660156,31.68484115600586,31.998552322387695,132132.0
2013-07-11,,,,,
2013-07-14,31.68484115600586,32.31226348876953,31.68484115600586,32.15541076660156,835338.0
2013-07-15,32.15541076660156,32.31226348876953,31.998552322387695,32.15541076660156,219078.0
2013-07-16,32.15541076660156,32.9396858215332,32.15541076660156,32.9396858215332,622432.0
2013-07-17,32.9396858215332,33.410255432128906,32.469120025634766,33.09654235839844,1049758.0
2013-07-18,,,,,
2013-07-21,32.469120025634766,33.72396469116211,32.469120025634766,33.72396469116211,947627.0
2013-07-22,33.410255432128906,33.72396469116211,32.9396858215332,33.410255432128906,582632.0
2013-07-23,33.410255432128906,33.72396469116211,33.25339889526367,33.25339889526367,276481.0
2013-07-24,33.25339889526367,33.25339889526367,32.469120025634766,32.6259765625,302520.0
2013-07-25,32.6259765625,32.6259765625,32.6259765625,32.6259765625,0.0
2013-07-28,32.782833099365234,32.9396858215332,32.469120025634766,32.469120025634766,414130.0
2013-07-29,32.469120025634766,33.09654235839844,32.469120025634766,32.9396858215332,483753.0
2013-07-30,32.9396858215332,32.9396858215332,32.31226348876953,32.6259765625,792488.0
2013-07-31,32.6259765625,33.880821228027344,32.6259765625,33.410255432128906,1224624.0
2013-08-01,33.567108154296875,33.880821228027344,33.09654235839844,33.880821228027344,362953.0
2013-08-04,33.410255432128906,35.449378967285156,33.410255432128906,34.66510009765625,879829.0
2013-08-05,34.66510009765625,34.97880935668945,34.508243560791016,34.508243560791016,802065.0
2013-08-11,34.508243560791016,34.508243560791016,34.508243560791016,34.508243560791016,0.0
2013-08-13,34.508243560791016,34.66510009765625,34.03767776489258,34.35138702392578,3361933.0
2013-08-14,34.19453430175781,34.35138702392578,33.567108154296875,33.880821228027344,398987.0
2013-08-15,33.880821228027344,34.508243560791016,33.567108154296875,34.508243560791016,573101.0
2013-08-18,,,,,
2013-08-19,34.35138702392578,37.33164596557617,34.35138702392578,36.23365783691406,2426393.0
2013-08-20,36.23365783691406,36.7042236328125,35.13566589355469,35.29252243041992,698830.0
2013-08-21,35.29252243041992,36.7042236328125,35.29252243041992,36.547367095947266,834625.0
2013-08-22,36.07680130004883,36.07680130004883,35.606231689453125,35.919944763183594,608621.0
2013-08-25,35.76308822631836,36.39051055908203,34.821956634521484,34.821956634521484,559815.0
2013-08-26,34.66510009765625,35.13566589355469,33.880821228027344,34.19453430175781,600831.0
2013-08-27,33.880821228027344,33.880821228027344,32.31226348876953,32.6259765625,1674053.0
2013-08-28,31.371131896972656,33.72396469116211,31.057418823242188,33.410255432128906,1254680.0
2013-08-29,33.25339889526367,34.508243560791016,32.6259765625,32.9396858215332,688293.0
2013-09-01,33.567108154296875,34.35138702392578,33.567108154296875,34.03767776489258,277674.0
2013-09-02,33.880821228027344,34.35138702392578,33.880821228027344,34.19453430175781,532521.0
2013-09-03,34.19453430175781,35.13566589355469,33.09654235839844,33.09654235839844,1104341.0
2013-09-04,32.782833099365234,32.782833099365234,31.527986526489258,31.527986526489258,1439956.0
2013-09-05,31.371131896972656,31.841697692871094,31.120161056518555,31.24564552307129,577835.0
2013-09-08,31.841697692871094,32.31226348876953,31.68484115600586,31.68484115600586,402229.0
2013-09-09,31.527986526489258,31.998552322387695,30.74370765686035,31.68484115600586,816754.0
2013-09-10,32.9396858215332,34.19453430175781,32.9396858215332,33.880821228027344,939860.0
2013-09-11,34.03767776489258,34.821956634521484,32.9396858215332,33.880821228027344,646342.0
2013-09-12,33.72396469116211,34.03767776489258,33.567108154296875,33.72396469116211,265890.0
2013-09-15,34.508243560791016,35.13566589355469,34.35138702392578,35.13566589355469,927637.0
2013-09-16,35.13566589355469,35.29252243041992,34.821956634521484,34.97880935668945,481219.0
2013-09-17,35.13566589355469,35.13566589355469,34.03767776489258,34.66510009765625,571429.0
2013-09-18,34.66510009765625,34.66510009765625,33.880821228027344,34.19453430175781,752899.0
2013-09-19,34.35138702392578,34.66510009765625,34.19453430175781,34.35138702392578,417069.0
2013-09-24,34.508243560791016,34.508243560791016,33.880821228027344,34.19453430175781,288915.0
2013-09-25,34.19453430175781,34.19453430175781,34.19453430175781,34.19453430175781,0.0
2013-09-26,34.19453430175781,34.19453430175781,33.880821228027344,33.880821228027344,315936.0
2013-09-29,34.03767776489258,34.03767776489258,33.410255432128906,33.880821228027344,315270.0
2013-09-30,33.72396469116211,33.880821228027344,33.567108154296875,33.567108154296875,331479.0
2013-10-01,33.72396469116211,34.03767776489258,33.72396469116211,33.72396469116211,576716.0
2013-10-02,33.880821228027344,33.880821228027344,33.567108154296875,33.72396469116211,514983.0
2013-10-03,33.567108154296875,33.880821228027344,33.410255432128906,33.567108154296875,471141.0
2013-10-06,33.567108154296875,34.97880935668945,33.09654235839844,34.03767776489258,1362099.0
2013-10-07,34.35138702392578,34.66510009765625,33.72396469116211,33.880821228027344,612666.0
2013-10-08,34.19453430175781,34.19453430175781,33.25339889526367,33.72396469116211,744549.0
2013-10-09,33.567108154296875,34.35138702392578,33.09654235839844,33.72396469116211,887833.0
2013-10-10,34.03767776489258,34.19453430175781,33.72396469116211,33.880821228027344,362825.0
2013-10-13,33.880821228027344,33.880821228027344,33.880821228027344,33.880821228027344,0.0
2013-10-20,34.19453430175781,34.821956634521484,34.19453430175781,34.508243560791016,1000620.0
2013-10-21,34.508243560791016,34.508243560791016,34.19453430175781,34.35138702392578,502619.0
2013-10-22,34.35138702392578,34.66510009765625,34.35138702392578,34.66510009765625,247619.0
2013-10-23,34.508243560791016,35.13566589355469,34.508243560791016,35.13566589355469,927963.0
2013-10-24,35.29252243041992,35.919944763183594,35.29252243041992,35.76308822631836,802341.0
2013-10-27,35.76308822631836,35.919944763183594,35.29252243041992,35.449378967285156,430065.0
2013-10-28,35.449378967285156,35.449378967285156,34.97880935668945,35.13566589355469,270229.0
2013-10-29,35.13566589355469,35.13566589355469,33.410255432128906,33.880821228027344,553649.0
2013-10-30,33.880821228027344,34.03767776489258,33.25339889526367,33.72396469116211,511985.0
2013-10-31,33.72396469116211,35.606231689453125,33.567108154296875,34.66510009765625,1166768.0
2013-11-03,34.66510009765625,35.13566589355469,34.19453430175781,34.66510009765625,654724.0
2013-11-04,34.821956634521484,35.919944763183594,34.821956634521484,35.449378967285156,1266755.0
2013-11-05,35.29252243041992,37.33164596557617,34.97880935668945,37.0179328918457,1032917.0
2013-11-06,37.17478942871094,37.17478942871094,36.23365783691406,36.7042236328125,927379.0
2013-11-07,36.547367095947266,37.33164596557617,36.547367095947266,37.0179328918457,913714.0
2013-11-10,37.0179328918457,37.645355224609375,36.547367095947266,37.17478942871094,475979.0
2013-11-11,37.645355224609375,37.645355224609375,36.547367095947266,36.7042236328125,450328.0
2013-11-12,36.7042236328125,37.17478942871094,36.7042236328125,36.7042236328125,592339.0
2013-11-13,36.7042236328125,36.861080169677734,36.07680130004883,36.07680130004883,333355.0
2013-11-14,35.919944763183594,36.07680130004883,35.76308822631836,35.919944763183594,189919.0
2013-11-17,35.919944763183594,35.919944763183594,35.13566589355469,35.606231689453125,763598.0
2013-11-18,35.449378967285156,37.0179328918457,35.449378967285156,36.7042236328125,920570.0
2013-11-19,36.547367095947266,37.0179328918457,36.07680130004883,36.39051055908203,633952.0
2013-11-20,36.07680130004883,36.39051055908203,36.07680130004883,36.23365783691406,382832.0
2013-11-21,36.39051055908203,36.7042236328125,36.39051055908203,36.7042236328125,438379.0
2013-11-24,36.547367095947266,37.645355224609375,36.39051055908203,37.33164596557617,792692.0
2013-11-25,37.33164596557617,37.488502502441406,36.861080169677734,37.17478942871094,884163.0
2013-11-26,37.0179328918457,37.959068298339844,36.7042236328125,37.17478942871094,600206.0
2013-11-27,37.0179328918457,37.33164596557617,36.7042236328125,37.0179328918457,665288.0
2013-11-28,37.0179328918457,37.0179328918457,36.7042236328125,37.0179328918457,745505.0
2013-12-01,37.0179328918457,37.0179328918457,36.7042236328125,36.861080169677734,255073.0
2013-12-02,36.547367095947266,36.861080169677734,36.39051055908203,36.861080169677734,307097.0
2013-12-03,36.39051055908203,36.861080169677734,36.07680130004883,36.07680130004883,328977.0
2013-12-04,35.919944763183594,36.23365783691406,35.919944763183594,35.919944763183594,386659.0
2013-12-05,35.919944763183594,35.919944763183594,35.449378967285156,35.449378967285156,234272.0
2013-12-08,35.76308822631836,36.547367095947266,35.76308822631836,36.547367095947266,564439.0
2013-12-09,36.547367095947266,37.0179328918457,36.23365783691406,37.0179328918457,483390.0
2013-12-10,36.7042236328125,37.488502502441406,36.7042236328125,37.488502502441406,511111.0
2013-12-11,36.7042236328125,37.488502502441406,36.7042236328125,37.488502502441406,323529.0
2013-12-12,37.33164596557617,37.80221176147461,37.17478942871094,37.488502502441406,294466.0
2013-12-15,37.33164596557617,37.645355224609375,37.33164596557617,37.488502502441406,383591.0
2013-12-16,37.0179328918457,37.33164596557617,36.547367095947266,36.547367095947266,644128.0
2013-12-17,36.39051055908203,37.33164596557617,36.39051055908203,37.33164596557617,1485851.0
2013-12-18,37.17478942871094,38.900203704833984,37.17478942871094,38.900203704833984,1457625.0
2013-12-19,38.74334716796875,39.998191833496094,38.27278137207031,39.84133529663086,827486.0
2013-12-22,39.527626037597656,40.31190490722656,39.37076950073242,39.998191833496094,676178.0
2013-12-23,40.15504837036133,40.31190490722656,39.527626037597656,40.31190490722656,669996.0
2013-12-24,40.15504837036133,40.31190490722656,39.68448257446289,39.68448257446289,363383.0
2013-12-25,39.527626037597656,39.527626037597656,38.42963409423828,38.74334716796875,304740.0
2013-12-26,38.586490631103516,38.74334716796875,38.27278137207031,38.42963409423828,85597.0
2013-12-29,38.42963409423828,39.21391296386719,38.27278137207031,39.21391296386719,155365.0
2013-12-30,39.37076950073242,39.68448257446289,38.900203704833984,39.527626037597656,166815.0
2013-12-31,39.84133529663086,39.84133529663086,38.74334716796875,39.37076950073242,523124.0
2014-01-01,39.527626037597656,39.527626037597656,39.05705642700195,39.21391296386719,239828.0
2014-01-02,38.900203704833984,39.37076950073242,38.900203704833984,39.05705642700195,149852.0
2014-01-05,39.05705642700195,39.998191833496094,38.900203704833984,39.84133529663086,430921.0
2014-01-06,39.527626037597656,39.84133529663086,39.21391296386719,39.527626037597656,281545.0
2014-01-07,39.527626037597656,39.68448257446289,39.05705642700195,39.527626037597656,142390.0
2014-01-08,39.527626037597656,39.998191833496094,39.37076950073242,39.527626037597656,163041.0
2014-01-09,39.527626037597656,39.527626037597656,38.900203704833984,39.21391296386719,293107.0
2014-01-12,39.37076950073242,39.527626037597656,38.900203704833984,39.37076950073242,135307.0
2014-01-13,39.05705642700195,39.527626037597656,38.586490631103516,39.527626037597656,395575.0
2014-01-14,39.527626037597656,39.527626037597656,39.527626037597656,39.527626037597656,0.0
2014-01-15,38.586490631103516,39.68448257446289,38.586490631103516,39.527626037597656,440076.0
2014-01-16,39.527626037597656,41.0961799621582,39.37076950073242,40.782470703125,667675.0
2014-01-19,40.939327239990234,41.0961799621582,40.46875762939453,40.782470703125,375252.0
2014-01-20,40.939327239990234,40.939327239990234,39.37076950073242,39.527626037597656,509889.0
2014-01-21,39.527626037597656,39.84133529663086,37.645355224609375,39.527626037597656,1497303.0
2014-01-22,39.527626037597656,39.998191833496094,38.586490631103516,39.21391296386719,735939.0
2014-01-23,38.900203704833984,39.21391296386719,38.74334716796875,38.900203704833984,772557.0
2014-01-26,38.586490631103516,38.586490631103516,37.645355224609375,37.959068298339844,1175654.0
2014-01-27,38.11592483520508,38.11592483520508,37.17478942871094,37.17478942871094,713582.0
2014-01-28,37.33164596557617,37.488502502441406,36.861080169677734,37.0179328918457,818362.0
2014-01-29,37.0179328918457,37.33164596557617,36.7042236328125,36.861080169677734,661200.0
2014-01-30,36.861080169677734,36.861080169677734,36.39051055908203,36.547367095947266,484759.0
2014-02-02,36.39051055908203,37.0179328918457,35.449378967285156,36.547367095947266,1741939.0
2014-02-03,36.39051055908203,37.17478942871094,36.39051055908203,36.547367095947266,1243767.0
2014-02-04,36.07680130004883,36.39051055908203,35.449378967285156,35.919944763183594,1229888.0
2014-02-05,35.919944763183594,36.07680130004883,35.606231689453125,35.76308822631836,1251602.0
2014-02-06,36.07680130004883,36.23365783691406,35.449378967285156,35.919944763183594,1179778.0
2014-02-09,36.23365783691406,37.0179328918457,36.23365783691406,36.39051055908203,1357086.0
2014-02-10,36.39051055908203,36.861080169677734,36.07680130004883,36.547367095947266,538785.0
2014-02-11,36.7042236328125,36.861080169677734,36.07680130004883,36.23365783691406,822762.0
2014-02-12,36.23365783691406,37.0179328918457,36.07680130004883,37.0179328918457,568710.0
2014-02-13,37.0179328918457,38.27278137207031,37.0179328918457,37.80221176147461,1410202.0
2014-02-16,37.959068298339844,38.586490631103516,37.80221176147461,37.959068298339844,737829.0
2014-02-17,37.959068298339844,38.27278137207031,37.17478942871094,37.33164596557617,752747.0
2014-02-18,37.488502502441406,37.959068298339844,37.0179328918457,37.33164596557617,472263.0
2014-02-19,37.33164596557617,37.959068298339844,37.33164596557617,37.645355224609375,287488.0
2014-02-20,37.645355224609375,37.959068298339844,37.645355224609375,37.80221176147461,516074.0
2014-02-23,37.959068298339844,38.27278137207031,37.645355224609375,37.959068298339844,372367.0
2014-02-24,37.959068298339844,38.27278137207031,37.0179328918457,37.17478942871094,1247122.0
2014-02-25,37.33164596557617,37.488502502441406,36.7042236328125,36.861080169677734,2024067.0
2014-02-26,36.861080169677734,37.33164596557617,36.7042236328125,37.17478942871094,602748.0
2014-02-27,36.861080169677734,37.17478942871094,36.7042236328125,36.7042236328125,904833.0
2014-03-02,36.861080169677734,37.17478942871094,36.547367095947266,37.17478942871094,1286572.0
2014-03-03,36.7042236328125,37.17478942871094,36.547367095947266,36.861080169677734,587755.0
2014-03-04,36.7042236328125,37.959068298339844,36.7042236328125,37.33164596557617,1558520.0
2014-03-05,37.33164596557617,37.959068298339844,37.0179328918457,37.33164596557617,707582.0
2014-03-06,37.33164596557617,37.488502502441406,37.0179328918457,37.33164596557617,649205.0
2014-03-09,37.488502502441406,37.80221176147461,37.33164596557617,37.80221176147461,1466633.0
2014-03-10,37.645355224609375,38.74334716796875,37.645355224609375,38.586490631103516,1746921.0
2014-03-11,38.586490631103516,39.68448257446289,38.586490631103516,39.37076950073242,1346652.0
2014-03-12,39.37076950073242,40.31190490722656,39.21391296386719,40.15504837036133,885678.0
2014-03-13,40.15504837036133,40.15504837036133,40.15504837036133,40.15504837036133,0.0
2014-03-16,40.46875762939453,41.40989303588867,40.31190490722656,40.939327239990234,735164.0
2014-03-17,40.939327239990234,42.35102844238281,40.782470703125,42.19417190551758,1412341.0
2014-03-18,42.037315368652344,42.35102844238281,41.25303649902344,41.25303649902344,1012604.0
2014-03-19,41.0961799621582,41.566749572753906,40.939327239990234,40.939327239990234,502418.0
2014-03-20,41.0961799621582,41.40989303588867,40.31190490722656,41.25303649902344,337239.0
2014-03-23,41.0961799621582,41.88045883178711,41.0961799621582,41.723602294921875,370338.0
2014-03-24,41.723602294921875,42.037315368652344,41.723602294921875,41.723602294921875,519834.0
2014-03-25,41.88045883178711,42.19417190551758,41.566749572753906,42.037315368652344,568003.0
2014-03-26,42.037315368652344,42.037315368652344,41.0961799621582,42.037315368652344,1087766.0
2014-03-27,41.88045883178711,42.19417190551758,41.566749572753906,42.19417190551758,796112.0
2014-03-30,42.037315368652344,42.19417190551758,41.566749572753906,41.88045883178711,1214747.0
2014-03-31,41.723602294921875,42.35102844238281,41.723602294921875,42.19417190551758,267217.0
2014-04-01,42.037315368652344,43.76272964477539,41.723602294921875,43.29216003417969,595504.0
2014-04-02,42.978450775146484,43.605873107910156,42.978450775146484,43.29216003417969,515677.0
2014-04-03,43.605873107910156,43.91958236694336,43.29216003417969,43.91958236694336,1051492.0
2014-04-06,43.91958236694336,44.3901481628418,43.91958236694336,44.3901481628418,583654.0
2014-04-07,44.54700469970703,44.703861236572266,43.91958236694336,44.076438903808594,845686.0
2014-04-08,44.076438903808594,46.115562438964844,44.076438903808594,45.95870590209961,980975.0
2014-04-09,46.115562438964844,46.58612823486328,45.801849365234375,46.58612823486328,1125528.0
2014-04-10,46.58612823486328,46.89984130859375,45.17443084716797,45.33128356933594,562196.0
2014-04-13,45.17443084716797,45.48814010620117,44.8607177734375,45.017574310302734,355160.0
2014-04-14,44.54700469970703,45.17443084716797,43.44901657104492,44.076438903808594,455710.0
2014-04-15,44.23329544067383,45.017574310302734,43.29216003417969,44.8607177734375,833884.0
2014-04-16,44.54700469970703,45.17443084716797,44.54700469970703,44.703861236572266,513087.0
2014-04-17,44.54700469970703,46.115562438964844,44.54700469970703,45.017574310302734,533887.0
2014-04-20,45.801849365234375,47.684120178222656,45.801849365234375,46.27241897583008,1175693.0
2014-04-21,46.58612823486328,46.742984771728516,45.644996643066406,46.115562438964844,288915.0
2014-04-22,45.801849365234375,45.801849365234375,45.33128356933594,45.48814010620117,168345.0
2014-04-23,45.644996643066406,45.801849365234375,44.703861236572266,44.703861236572266,338390.0
2014-04-24,44.703861236572266,44.8607177734375,43.44901657104492,44.076438903808594,322168.0
2014-04-27,44.076438903808594,45.17443084716797,43.91958236694336,44.703861236572266,1021807.0
2014-04-28,45.33128356933594,45.33128356933594,44.23329544067383,44.23329544067383,392410.0
2014-04-29,44.54700469970703,44.54700469970703,43.76272964477539,43.91958236694336,428301.0
2014-04-30,43.91958236694336,44.23329544067383,43.605873107910156,44.076438903808594,382992.0
2014-05-01,43.76272964477539,44.54700469970703,42.50788116455078,44.076438903808594,1326431.0
2014-05-04,44.076438903808594,44.23329544067383,43.91958236694336,43.91958236694336,322500.0
2014-05-05,43.605873107910156,44.076438903808594,42.978450775146484,44.076438903808594,573657.0
2014-05-06,43.76272964477539,44.076438903808594,43.29216003417969,43.44901657104492,373598.0
2014-05-07,43.29216003417969,43.605873107910156,43.29216003417969,43.44901657104492,277819.0
2014-05-08,43.44901657104492,43.91958236694336,43.29216003417969,43.91958236694336,1026998.0
2014-05-11,43.605873107910156,44.076438903808594,42.978450775146484,43.44901657104492,391492.0
2014-05-12,43.29216003417969,44.3901481628418,43.29216003417969,43.605873107910156,560579.0
2014-05-13,43.91958236694336,43.91958236694336,43.44901657104492,43.76272964477539,387101.0
2014-05-14,43.76272964477539,44.076438903808594,43.44901657104492,43.76272964477539,380378.0
2014-05-15,43.76272964477539,43.91958236694336,43.13530349731445,43.29216003417969,694799.0
2014-05-18,43.29216003417969,43.29216003417969,42.50788116455078,42.50788116455078,554181.0
2014-05-19,42.664737701416016,42.664737701416016,41.723602294921875,41.723602294921875,685623.0
2014-05-20,41.88045883178711,43.13530349731445,41.88045883178711,42.978450775146484,630617.0
2014-05-21,43.13530349731445,43.29216003417969,42.35102844238281,43.13530349731445,409204.0
2014-05-22,43.29216003417969,43.605873107910156,43.29216003417969,43.44901657104492,855858.0
2014-05-25,43.29216003417969,43.76272964477539,43.29216003417969,43.44901657104492,470961.0
2014-05-26,43.29216003417969,43.44901657104492,42.664737701416016,42.82159423828125,1621527.0
2014-05-27,42.82159423828125,43.13530349731445,42.664737701416016,42.82159423828125,486493.0
2014-05-28,42.978450775146484,42.978450775146484,42.50788116455078,42.664737701416016,250647.0
2014-05-29,42.50788116455078,42.978450775146484,42.50788116455078,42.664737701416016,241733.0
2014-06-01,42.664737701416016,42.82159423828125,42.037315368652344,42.35102844238281,510424.0
2014-06-02,42.35102844238281,42.978450775146484,42.35102844238281,42.978450775146484,193987.0
2014-06-03,42.664737701416016,43.44901657104492,42.50788116455078,43.44901657104492,511213.0
2014-06-04,43.44901657104492,43.91958236694336,43.29216003417969,43.91958236694336,850712.0
2014-06-05,43.91958236694336,44.076438903808594,42.978450775146484,43.13530349731445,722613.0
2014-06-08,42.978450775146484,44.076438903808594,42.664737701416016,43.76272964477539,726409.0
2014-06-09,43.76272964477539,44.076438903808594,43.605873107910156,43.91958236694336,882532.0
2014-06-10,43.91958236694336,44.23329544067383,43.605873107910156,43.605873107910156,864261.0
2014-06-11,43.605873107910156,44.54700469970703,43.29216003417969,43.91958236694336,1949601.0
2014-06-12,43.605873107910156,44.54700469970703,43.605873107910156,43.76272964477539,922199.0
2014-06-15,43.44901657104492,43.76272964477539,42.82159423828125,43.76272964477539,463193.0
2014-06-16,43.91958236694336,43.91958236694336,42.037315368652344,42.664737701416016,399544.0
2014-06-17,42.35102844238281,43.76272964477539,41.723602294921875,43.76272964477539,842181.0
2014-06-18,43.91958236694336,44.076438903808594,43.44901657104492,43.91958236694336,954045.0
2014-06-19,43.91958236694336,43.91958236694336,43.29216003417969,43.29216003417969,249423.0
2014-06-22,43.29216003417969,43.605873107910156,42.664737701416016,43.29216003417969,177499.0
2014-06-23,43.29216003417969,43.29216003417969,42.82159423828125,42.978450775146484,189632.0
2014-06-24,43.29216003417969,43.29216003417969,42.664737701416016,42.82159423828125,189116.0
2014-06-25,42.978450775146484,43.13530349731445,42.82159423828125,42.978450775146484,117467.0
2014-06-26,43.29216003417969,43.605873107910156,42.50788116455078,43.605873107910156,261311.0
2014-06-29,43.29216003417969,43.76272964477539,42.978450775146484,43.605873107910156,165033.0
2014-06-30,43.605873107910156,43.91958236694336,43.13530349731445,43.29216003417969,340819.0
2014-07-01,43.605873107910156,43.76272964477539,43.29216003417969,43.605873107910156,489563.0
2014-07-02,43.29216003417969,44.076438903808594,43.29216003417969,44.076438903808594,191312.0
2014-07-03,44.076438903808594,44.3901481628418,43.76272964477539,44.076438903808594,232911.0
2014-07-06,44.23329544067383,45.17443084716797,44.23329544067383,45.017574310302734,692227.0
2014-07-07,45.017574310302734,45.17443084716797,44.23329544067383,44.3901481628418,371701.0
2014-07-08,44.23329544067383,44.8607177734375,43.91958236694336,44.23329544067383,264305.0
2014-07-09,43.91958236694336,44.54700469970703,43.76272964477539,44.3901481628418,332574.0
2014-07-10,44.3901481628418,44.54700469970703,44.23329544067383,44.3901481628418,116366.0
2014-07-13,44.3901481628418,45.017574310302734,44.23329544067383,44.23329544067383,275627.0
2014-07-14,44.3901481628418,44.54700469970703,44.23329544067383,44.3901481628418,339786.0
2014-07-15,44.3901481628418,44.703861236572266,44.076438903808594,44.54700469970703,333819.0
2014-07-16,44.3901481628418,44.54700469970703,44.23329544067383,44.23329544067383,250733.0
2014-07-17,44.8607177734375,46.89984130859375,44.8607177734375,46.27241897583008,1993023.0
2014-07-20,45.644996643066406,47.99782943725586,45.644996643066406,47.84097671508789,1359319.0
2014-07-21,47.684120178222656,47.99782943725586,47.056697845458984,47.52726364135742,519660.0
2014-07-22,47.99782943725586,51.44865417480469,47.684120178222656,49.723243713378906,2462529.0
2014-07-23,49.723243713378906,52.38978958129883,49.723243713378906,50.66437530517578,2062000.0
2014-07-24,50.66437530517578,51.60551071166992,50.35066604614258,51.44865417480469,863682.0
2014-08-03,50.821231842041016,51.91922378540039,50.193809509277344,51.762367248535156,471621.0
2014-08-04,51.13494110107422,52.70349884033203,51.13494110107422,52.70349884033203,277444.0
2014-08-05,52.70349884033203,56.78174591064453,52.70349884033203,53.64463424682617,1452397.0
2014-08-06,53.0172119140625,53.958343505859375,52.38978958129883,53.48777770996094,833707.0
2014-08-07,53.48777770996094,53.958343505859375,51.762367248535156,52.860355377197266,623849.0
2014-08-10,53.0172119140625,53.3309211730957,53.0172119140625,53.174068450927734,434429.0
2014-08-11,53.3309211730957,53.48777770996094,52.70349884033203,52.860355377197266,451171.0
2014-08-12,53.0172119140625,53.0172119140625,51.91922378540039,51.91922378540039,1133518.0
2014-08-13,53.0172119140625,53.0172119140625,52.07607650756836,52.38978958129883,1558993.0
2014-08-14,52.38978958129883,52.38978958129883,51.44865417480469,51.762367248535156,549041.0
2014-08-17,51.91922378540039,51.91922378540039,51.29179763793945,51.44865417480469,576424.0
2014-08-18,51.60551071166992,51.60551071166992,50.193809509277344,50.193809509277344,665124.0
2014-08-19,50.821231842041016,51.44865417480469,50.03695297241211,50.35066604614258,888970.0
2014-08-20,50.35066604614258,51.762367248535156,50.193809509277344,51.60551071166992,951055.0
2014-08-21,51.60551071166992,52.5466423034668,51.13494110107422,51.762367248535156,713863.0
2014-08-24,52.07607650756836,52.38978958129883,51.44865417480469,52.07607650756836,507732.0
2014-08-25,52.232933044433594,52.232933044433594,51.13494110107422,51.60551071166992,498227.0
2014-08-26,51.762367248535156,52.07607650756836,51.762367248535156,51.762367248535156,467308.0
2014-08-27,51.60551071166992,52.38978958129883,51.29179763793945,52.232933044433594,678660.0
2014-08-28,52.232933044433594,52.5466423034668,51.91922378540039,52.38978958129883,309195.0
2014-08-31,52.5466423034668,53.0172119140625,52.5466423034668,53.0172119140625,641878.0
2014-09-01,53.0172119140625,53.48777770996094,52.70349884033203,53.0172119140625,587921.0
2014-09-02,52.860355377197266,53.0172119140625,52.07607650756836,52.860355377197266,902076.0
2014-09-03,53.0172119140625,53.0172119140625,52.07607650756836,52.232933044433594,732300.0
2014-09-04,52.07607650756836,52.38978958129883,51.44865417480469,52.38978958129883,617620.0
2014-09-07,52.38978958129883,52.70349884033203,52.07607650756836,52.38978958129883,534964.0
2014-09-08,52.38978958129883,52.860355377197266,52.07607650756836,52.860355377197266,523114.0
2014-09-09,53.0172119140625,53.0172119140625,52.38978958129883,52.860355377197266,482215.0
2014-09-10,52.70349884033203,52.70349884033203,52.07607650756836,52.5466423034668,664391.0
2014-09-11,52.38978958129883,53.0172119140625,52.232933044433594,52.70349884033203,551091.0
2014-09-14,53.0172119140625,54.272056579589844,52.70349884033203,53.3309211730957,1084243.0
2014-09-15,53.3309211730957,53.3309211730957,52.07607650756836,52.5466423034668,1155307.0
2014-09-16,52.860355377197266,53.64463424682617,52.38978958129883,53.48777770996094,755603.0
2014-09-17,53.3309211730957,55.213191986083984,53.0172119140625,54.11520004272461,1193460.0
2014-09-18,54.11520004272461,54.899478912353516,53.801490783691406,54.272056579589844,510939.0
2014-09-21,54.42891311645508,55.05633544921875,53.3309211730957,53.801490783691406,683559.0
2014-09-22,53.3309211730957,53.801490783691406,52.860355377197266,53.174068450927734,638791.0
2014-09-24,53.174068450927734,53.174068450927734,50.50752258300781,52.70349884033203,904207.0
2014-09-25,52.5466423034668,53.64463424682617,52.07607650756836,53.64463424682617,858611.0
2014-09-28,53.3309211730957,53.3309211730957,51.44865417480469,51.762367248535156,984478.0
2014-09-29,51.762367248535156,51.762367248535156,50.66437530517578,51.60551071166992,670913.0
2014-09-30,51.762367248535156,52.232933044433594,51.44865417480469,52.232933044433594,488232.0
2014-10-01,52.07607650756836,54.272056579589844,51.13494110107422,53.64463424682617,1409442.0
2014-10-02,53.958343505859375,54.899478912353516,52.70349884033203,54.74262237548828,1523450.0
2014-10-12,51.44865417480469,52.860355377197266,49.723243713378906,52.70349884033203,2469090.0
2014-10-13,52.07607650756836,52.5466423034668,49.56638717651367,52.38978958129883,2039252.0
2014-10-14,52.38978958129883,52.38978958129883,50.193809509277344,50.50752258300781,1034876.0
2014-10-15,50.50752258300781,50.50752258300781,48.31154251098633,49.56638717651367,1413892.0
2014-10-16,45.95870590209961,48.62525177001953,44.703861236572266,48.4683952331543,2364103.0
2014-10-19,50.821231842041016,50.821231842041016,49.880096435546875,50.821231842041016,1451860.0
2014-10-20,50.821231842041016,52.07607650756836,49.56638717651367,52.07607650756836,869092.0
2014-10-21,52.07607650756836,52.5466423034668,51.44865417480469,51.91922378540039,1582942.0
2014-10-22,51.762367248535156,53.0172119140625,51.44865417480469,52.860355377197266,800664.0
2014-10-23,52.70349884033203,53.3309211730957,51.91922378540039,53.174068450927734,535033.0
2014-10-26,53.3309211730957,55.840614318847656,53.174068450927734,55.37004470825195,1683621.0
2014-10-27,56.46803665161133,56.46803665161133,54.272056579589844,55.37004470825195,762195.0
2014-10-28,55.213191986083984,55.213191986083984,54.11520004272461,54.899478912353516,568243.0
2014-10-29,55.213191986083984,55.213191986083984,54.272056579589844,54.272056579589844,947023.0
2014-10-30,54.11520004272461,54.11520004272461,52.07607650756836,53.958343505859375,811502.0
2014-11-02,53.64463424682617,53.958343505859375,53.0172119140625,53.801490783691406,801990.0
2014-11-03,53.801490783691406,53.801490783691406,52.860355377197266,53.801490783691406,176031.0
2014-11-04,53.0172119140625,54.42891311645508,50.193809509277344,52.07607650756836,669996.0
2014-11-05,51.44865417480469,51.91922378540039,48.782108306884766,50.821231842041016,1212761.0
2014-11-06,50.821231842041016,51.60551071166992,50.50752258300781,51.44865417480469,674158.0
2014-11-09,51.29179763793945,52.07607650756836,51.13494110107422,51.44865417480469,519483.0
2014-11-10,51.44865417480469,51.762367248535156,51.13494110107422,51.60551071166992,523508.0
2014-11-11,51.44865417480469,51.762367248535156,51.13494110107422,51.60551071166992,433495.0
2014-11-12,51.44865417480469,52.70349884033203,50.97808837890625,50.97808837890625,523038.0
2014-11-13,50.97808837890625,51.44865417480469,50.03695297241211,50.50752258300781,367793.0
2014-11-16,50.35066604614258,50.50752258300781,48.62525177001953,49.723243713378906,364508.0
2014-11-17,48.93896484375,48.93896484375,46.742984771728516,47.84097671508789,522772.0
2014-11-18,47.684120178222656,49.56638717651367,47.684120178222656,48.93896484375,306821.0
2014-11-19,49.095821380615234,49.095821380615234,48.62525177001953,48.93896484375,522693.0
2014-11-20,49.40953063964844,49.40953063964844,48.62525177001953,49.40953063964844,401714.0
2014-11-23,49.56638717651367,50.03695297241211,49.2526741027832,49.56638717651367,345703.0
2014-11-24,49.40953063964844,49.40953063964844,48.154685974121094,48.154685974121094,365699.0
2014-11-25,47.37040710449219,47.84097671508789,46.89984130859375,47.84097671508789,672575.0
2014-11-26,48.4683952331543,48.4683952331543,45.48814010620117,47.056697845458984,1126868.0
2014-11-27,47.056697845458984,47.21355056762695,46.27241897583008,47.056697845458984,463398.0
2014-11-30,44.076438903808594,46.115562438964844,42.978450775146484,45.33128356933594,1009400.0
2014-12-01,44.076438903808594,47.21355056762695,44.076438903808594,46.42927551269531,944191.0
2014-12-02,47.37040710449219,47.37040710449219,46.42927551269531,46.58612823486328,677455.0
2014-12-03,47.21355056762695,47.37040710449219,46.58612823486328,47.37040710449219,271858.0
2014-12-04,47.37040710449219,49.2526741027832,47.37040710449219,49.2526741027832,327138.0
2014-12-07,48.31154251098633,50.03695297241211,48.31154251098633,50.03695297241211,405877.0
2014-12-08,49.40953063964844,49.40953063964844,47.684120178222656,47.99782943725586,513392.0
2014-12-09,47.056697845458984,47.056697845458984,45.48814010620117,46.42927551269531,635365.0
2014-12-10,46.27241897583008,46.42927551269531,44.3901481628418,44.54700469970703,867295.0
2014-12-11,44.076438903808594,47.37040710449219,43.29216003417969,47.21355056762695,601640.0
2014-12-14,44.3901481628418,47.684120178222656,44.076438903808594,47.056697845458984,1149875.0
2014-12-15,47.37040710449219,47.99782943725586,44.8607177734375,45.17443084716797,852140.0
2014-12-16,43.91958236694336,43.91958236694336,40.782470703125,41.88045883178711,1211443.0
2014-12-17,41.40989303588867,43.91958236694336,39.84133529663086,42.82159423828125,1566894.0
2014-12-18,45.17443084716797,47.99782943725586,45.17443084716797,47.21355056762695,1910804.0
2014-12-21,51.44865417480469,51.44865417480469,47.21355056762695,48.4683952331543,1073574.0
2014-12-22,48.782108306884766,48.782108306884766,47.056697845458984,48.154685974121094,801472.0
2014-12-23,48.31154251098633,48.782108306884766,47.52726364135742,48.154685974121094,562061.0
2014-12-24,48.4683952331543,50.35066604614258,48.4683952331543,50.193809509277344,863607.0
2014-12-25,50.193809509277344,50.66437530517578,49.40953063964844,50.50752258300781,619254.0
2014-12-28,50.66437530517578,51.762367248535156,49.56638717651367,51.60551071166992,698165.0
2014-12-29,51.60551071166992,52.232933044433594,50.97808837890625,52.07607650756836,835993.0
2014-12-30,50.97808837890625,50.97808837890625,49.56638717651367,49.880096435546875,727782.0
2014-12-31,50.193809509277344,51.44865417480469,46.742984771728516,49.723243713378906,699938.0
2015-01-01,49.723243713378906,50.193809509277344,48.782108306884766,49.56638717651367,207319.0
2015-01-04,48.62525177001953,49.56638717651367,48.62525177001953,49.40953063964844,274233.0
2015-01-05,48.62525177001953,49.2526741027832,47.21355056762695,47.684120178222656,204426.0
2015-01-06,45.95870590209961,46.42927551269531,45.48814010620117,46.115562438964844,617574.0
2015-01-07,45.95870590209961,47.21355056762695,45.644996643066406,46.42927551269531,315796.0
2015-01-08,47.056697845458984,48.31154251098633,46.742984771728516,48.154685974121094,571780.0
2015-01-11,48.154685974121094,51.44865417480469,48.154685974121094,51.44865417480469,412501.0
2015-01-12,50.193809509277344,50.821231842041016,49.40953063964844,49.40953063964844,326033.0
2015-01-13,48.782108306884766,49.56638717651367,48.31154251098633,49.2526741027832,487934.0
2015-01-14,49.56638717651367,50.03695297241211,48.4683952331543,48.62525177001953,345468.0
2015-01-15,48.93896484375,49.2526741027832,48.31154251098633,48.4683952331543,423778.0
2015-01-18,48.4683952331543,49.723243713378906,48.31154251098633,49.56638717651367,329801.0
2015-01-19,49.2526741027832,49.2526741027832,48.31154251098633,48.4683952331543,359628.0
2015-01-20,48.4683952331543,49.095821380615234,48.4683952331543,48.93896484375,217480.0
2015-01-21,49.095821380615234,49.095821380615234,47.52726364135742,47.684120178222656,482650.0
2015-01-22,47.684120178222656,48.154685974121094,46.58612823486328,46.89984130859375,459698.0
2015-01-26,47.37040710449219,49.095821380615234,47.056697845458984,48.93896484375,432117.0
2015-01-27,49.095821380615234,50.35066604614258,49.095821380615234,50.193809509277344,501343.0
2015-01-28,49.723243713378906,51.762367248535156,49.723243713378906,50.97808837890625,580667.0
2015-01-29,51.44865417480469,51.44865417480469,50.50752258300781,50.66437530517578,417901.0
2015-02-01,52.232933044433594,53.3309211730957,52.07607650756836,52.232933044433594,1337436.0
2015-02-02,52.232933044433594,52.232933044433594,51.44865417480469,51.60551071166992,641207.0
2015-02-03,51.44865417480469,52.38978958129883,51.44865417480469,51.762367248535156,1285747.0
2015-02-04,52.07607650756836,52.07607650756836,50.03695297241211,50.50752258300781,827638.0
2015-02-05,50.35066604614258,50.66437530517578,49.095821380615234,49.880096435546875,451081.0
2015-02-08,50.193809509277344,50.50752258300781,50.03695297241211,50.50752258300781,689863.0
2015-02-09,50.50752258300781,50.66437530517578,48.93896484375,49.56638717651367,611465.0
2015-02-10,49.56638717651367,49.56638717651367,49.095821380615234,49.095821380615234,925361.0
2015-02-11,49.2526741027832,49.40953063964844,48.782108306884766,48.93896484375,439380.0
2015-02-12,48.93896484375,49.40953063964844,48.782108306884766,48.93896484375,210696.0
2015-02-15,49.40953063964844,50.193809509277344,49.40953063964844,50.03695297241211,685679.0
2015-02-16,50.03695297241211,50.193809509277344,49.723243713378906,50.03695297241211,637018.0
2015-02-17,49.56638717651367,50.35066604614258,49.2526741027832,49.2526741027832,479910.0
2015-02-18,49.40953063964844,50.193809509277344,49.40953063964844,49.723243713378906,215215.0
2015-02-19,49.723243713378906,49.723243713378906,48.4683952331543,48.782108306884766,375188.0
2015-02-22,48.93896484375,49.40953063964844,48.62525177001953,48.782108306884766,277215.0
2015-02-23,48.62525177001953,49.723243713378906,48.31154251098633,49.56638717651367,311137.0
2015-02-24,49.723243713378906,51.29179763793945,49.56638717651367,50.269100189208984,651740.0
2015-02-25,49.880096435546875,50.35066604614258,49.56638717651367,49.81735610961914,294157.0
2015-02-26,49.880096435546875,49.880096435546875,49.40953063964844,49.56638717651367,262414.0
2015-03-01,50.03695297241211,50.193809509277344,49.095821380615234,49.19620895385742,179889.0
2015-03-02,49.40953063964844,49.880096435546875,48.93896484375,49.08954620361328,383677.0
2015-03-03,49.095821380615234,49.40953063964844,48.93896484375,49.227577209472656,435430.0
2015-03-04,49.2526741027832,49.56638717651367,48.782108306884766,49.04562759399414,435268.0
2015-03-05,49.095821380615234,49.56638717651367,48.93896484375,49.47227478027344,977801.0
2015-03-08,49.2526741027832,49.40953063964844,48.93896484375,49.2526741027832,886692.0
2015-03-09,49.2526741027832,49.40953063964844,48.93896484375,49.2526741027832,886692.0
2015-03-10,49.40953063964844,49.880096435546875,49.095821380615234,49.56638717651367,1104706.0
2015-03-11,49.56638717651367,50.821231842041016,49.2526741027832,50.50752258300781,1456515.0
2015-03-12,51.29179763793945,51.60551071166992,50.821231842041016,51.44865417480469,1140948.0
2015-03-15,50.50752258300781,50.97808837890625,50.193809509277344,50.193809509277344,783886.0
2015-03-16,50.03695297241211,50.50752258300781,48.782108306884766,48.93896484375,883581.0
2015-03-17,48.93896484375,49.56638717651367,48.31154251098633,48.62525177001953,868696.0
2015-03-18,48.782108306884766,49.56638717651367,46.42927551269531,48.154685974121094,727186.0
2015-03-19,45.48814010620117,45.95870590209961,43.76272964477539,43.76272964477539,5845731.0
2015-03-22,42.19417190551758,44.076438903808594,41.0961799621582,43.29216003417969,5446607.0
2015-03-23,43.44901657104492,46.58612823486328,43.13530349731445,46.27241897583008,2809635.0
2015-03-24,46.58612823486328,47.684120178222656,45.48814010620117,47.056697845458984,2287518.0
2015-03-25,46.58612823486328,46.89984130859375,43.91958236694336,44.54700469970703,1498374.0
2015-03-26,41.723602294921875,45.644996643066406,41.566749572753906,44.54700469970703,1770479.0
2015-03-29,44.8607177734375,45.801849365234375,44.54700469970703,45.017574310302734,977744.0
2015-03-30,45.017574310302734,45.017574310302734,44.23329544067383,44.54700469970703,316917.0
2015-03-31,44.23329544067383,44.8607177734375,42.35102844238281,42.978450775146484,1391322.0
2015-04-01,42.50788116455078,43.13530349731445,42.35102844238281,42.978450775146484,267296.0
2015-04-02,43.13530349731445,44.8607177734375,42.978450775146484,44.076438903808594,1621725.0
2015-04-05,44.23329544067383,44.3901481628418,42.664737701416016,43.44901657104492,411781.0
2015-04-06,44.23329544067383,44.23329544067383,42.664737701416016,42.664737701416016,309665.0
2015-04-07,42.978450775146484,43.76272964477539,42.664737701416016,43.605873107910156,620755.0
2015-04-08,43.91958236694336,44.3901481628418,43.44901657104492,43.91958236694336,323671.0
2015-04-09,43.605873107910156,44.23329544067383,43.44901657104492,43.91958236694336,362468.0
2015-04-12,43.76272964477539,44.23329544067383,43.13530349731445,43.13530349731445,483194.0
2015-04-13,43.13530349731445,43.29216003417969,42.35102844238281,42.664737701416016,1036346.0
2015-04-14,42.50788116455078,42.978450775146484,42.50788116455078,42.664737701416016,376412.0
2015-04-15,42.82159423828125,44.8607177734375,42.82159423828125,44.076438903808594,906318.0
2015-04-16,44.54700469970703,46.742984771728516,44.54700469970703,46.42927551269531,874799.0
2015-04-19,48.154685974121094,48.93896484375,47.684120178222656,48.31154251098633,1146509.0
2015-04-20,48.93896484375,50.03695297241211,48.93896484375,50.03695297241211,1845928.0
2015-04-21,49.880096435546875,49.880096435546875,48.93896484375,49.095821380615234,686110.0
2015-04-22,49.56638717651367,49.56638717651367,48.93896484375,49.2526741027832,639659.0
2015-04-23,48.93896484375,49.2526741027832,48.62525177001953,49.095821380615234,538995.0
2015-04-26,49.095821380615234,49.40953063964844,48.782108306884766,49.23385238647461,775600.0
2015-04-27,48.93896484375,49.40953063964844,48.62525177001953,49.02680206298828,1035190.0
2015-04-28,49.095821380615234,49.880096435546875,48.31154251098633,48.631526947021484,939319.0
2015-04-29,48.93896484375,49.56638717651367,48.31154251098633,48.93896484375,882292.0
2015-04-30,48.93896484375,48.93896484375,48.93896484375,48.93896484375,0.0
2015-05-03,48.782108306884766,49.095821380615234,48.62525177001953,48.74446487426758,326395.0
2015-05-04,48.782108306884766,48.93896484375,48.31154251098633,48.37428283691406,485704.0
2015-05-05,48.62525177001953,48.782108306884766,47.684120178222656,47.765682220458984,519447.0
2015-05-06,47.84097671508789,48.31154251098633,47.52726364135742,48.12958908081055,521173.0
2015-05-07,48.154685974121094,48.154685974121094,47.684120178222656,48.022926330566406,170669.0
2015-05-10,48.022926330566406,48.022926330566406,48.022926330566406,48.022926330566406,0.0
2015-05-11,48.022926330566406,48.022926330566406,48.022926330566406,48.022926330566406,0.0
2015-05-12,47.37040710449219,48.31154251098633,47.21355056762695,47.99782943725586,289855.0
2015-05-13,47.84097671508789,48.154685974121094,47.684120178222656,47.99782943725586,251460.0
2015-05-14,47.99782943725586,48.154685974121094,47.684120178222656,47.7594108581543,247357.0
2015-05-17,47.684120178222656,47.99782943725586,47.37040710449219,47.84097671508789,837593.0
2015-05-18,47.684120178222656,47.84097671508789,47.37040710449219,47.53981018066406,446200.0
2015-05-19,47.52726364135742,47.684120178222656,47.37040710449219,47.67156982421875,382384.0
2015-05-20,47.21355056762695,47.52726364135742,47.21355056762695,47.52726364135742,702112.0
2015-05-21,47.37040710449219,47.52726364135742,46.115562438964844,46.4669189453125,1314189.0
2015-05-24,46.42927551269531,46.58612823486328,46.115562438964844,46.51083755493164,386243.0
2015-05-25,46.742984771728516,46.742984771728516,46.27241897583008,46.31633758544922,501188.0
2015-05-26,46.42927551269531,47.37040710449219,46.42927551269531,46.742984771728516,736250.0
2015-05-27,46.742984771728516,47.21355056762695,46.742984771728516,46.83082580566406,257073.0
2015-05-28,46.58612823486328,46.742984771728516,46.115562438964844,46.45437240600586,680554.0
2015-05-31,46.58612823486328,46.58612823486328,45.95870590209961,46.14065933227539,580133.0
2015-06-01,46.115562438964844,46.42927551269531,45.95870590209961,46.33515930175781,242115.0
2015-06-02,46.42927551269531,46.58612823486328,46.115562438964844,46.19712829589844,323246.0
2015-06-03,46.115562438964844,46.42927551269531,45.95870590209961,46.115562438964844,217257.0
2015-06-04,45.95870590209961,46.42927551269531,45.95870590209961,46.190853118896484,414309.0
2015-06-07,46.115562438964844,46.58612823486328,46.115562438964844,46.34770965576172,383572.0
2015-06-08,46.42927551269531,46.42927551269531,46.115562438964844,46.341434478759766,228625.0
2015-06-09,46.115562438964844,46.27241897583008,45.95870590209961,46.25986862182617,615812.0
2015-06-10,46.27241897583008,46.742984771728516,46.115562438964844,46.67396926879883,280426.0
2015-06-11,46.742984771728516,48.154685974121094,46.58612823486328,46.8621940612793,764119.0
2015-06-14,47.056697845458984,47.684120178222656,46.89984130859375,47.38922882080078,772616.0
2015-06-15,47.684120178222656,47.684120178222656,47.056697845458984,47.069244384765625,1041844.0
2015-06-16,46.89984130859375,47.37040710449219,46.742984771728516,47.06296920776367,376658.0
2015-06-17,46.742984771728516,47.056697845458984,46.742984771728516,46.85592269897461,106371.0
2015-06-18,46.89984130859375,47.37040710449219,46.89984130859375,47.23237609863281,262838.0
2015-06-21,47.056697845458984,47.684120178222656,46.115562438964844,46.18457794189453,699396.0
2015-06-22,46.27241897583008,46.27241897583008,45.48814010620117,45.62617111206055,1214780.0
2015-06-23,45.801849365234375,45.95870590209961,44.54700469970703,45.017574310302734,811282.0
2015-06-24,45.017574310302734,45.017574310302734,45.017574310302734,45.017574310302734,0.0
2015-06-25,44.703861236572266,45.48814010620117,44.076438903808594,45.343833923339844,1018728.0
2015-06-28,45.48814010620117,45.48814010620117,43.91958236694336,44.13290786743164,660237.0
2015-06-29,43.91958236694336,43.91958236694336,42.037315368652344,42.482784271240234,1898678.0
2015-06-30,42.037315368652344,42.978450775146484,41.0961799621582,42.959625244140625,2972521.0
2015-07-01,43.13530349731445,43.44901657104492,42.037315368652344,42.677284240722656,1891520.0
2015-07-02,42.664737701416016,42.82159423828125,41.88045883178711,42.250640869140625,1170759.0
2015-07-05,41.88045883178711,42.35102844238281,41.723602294921875,42.03104019165039,1343247.0
2015-07-06,42.037315368652344,43.91958236694336,41.723602294921875,43.574501037597656,1215091.0
2015-07-07,43.605873107910156,44.703861236572266,43.29216003417969,44.088985443115234,865053.0
2015-07-08,44.076438903808594,44.3901481628418,43.91958236694336,44.23329544067383,393723.0
2015-07-09,43.91958236694336,45.17443084716797,43.76272964477539,45.136783599853516,481653.0
2015-07-12,44.703861236572266,45.801849365234375,44.703861236572266,45.60107421875,312260.0
2015-07-13,45.48814010620117,46.115562438964844,45.33128356933594,46.115562438964844,378453.0
2015-07-14,46.42927551269531,47.21355056762695,46.42927551269531,46.9061164855957,1032291.0
2015-07-15,46.58612823486328,47.37040710449219,46.42927551269531,47.25747299194336,619642.0
2015-07-19,47.25747299194336,47.25747299194336,47.25747299194336,47.25747299194336,0.0
2015-07-20,47.25747299194336,47.25747299194336,47.25747299194336,47.25747299194336,0.0
2015-07-21,47.25747299194336,47.25747299194336,47.25747299194336,47.25747299194336,0.0
2015-07-22,47.37040710449219,47.84097671508789,46.742984771728516,47.00650405883789,706799.0
2015-07-23,46.89984130859375,47.52726364135742,46.742984771728516,47.34531021118164,333915.0
2015-07-26,47.056697845458984,47.21355056762695,46.27241897583008,46.416725158691406,760887.0
2015-07-27,46.27241897583008,46.27241897583008,44.8607177734375,45.017574310302734,511940.0
2015-07-28,45.017574310302734,45.644996643066406,44.3901481628418,44.810523986816406,465759.0
2015-07-29,43.91958236694336,43.91958236694336,42.978450775146484,43.022369384765625,1528964.0
2015-07-30,42.978450775146484,43.76272964477539,42.664737701416016,43.5995979309082,595313.0
2015-08-02,43.29216003417969,43.29216003417969,41.88045883178711,42.10633087158203,643293.0
2015-08-03,41.723602294921875,42.037315368652344,41.0961799621582,41.87418746948242,559055.0
2015-08-04,41.723602294921875,42.19417190551758,41.25303649902344,41.9494743347168,260207.0
2015-08-05,41.88045883178711,42.82159423828125,41.723602294921875,42.53297805786133,253838.0
2015-08-06,42.35102844238281,42.35102844238281,40.939327239990234,41.5855712890625,468151.0
2015-08-09,41.40989303588867,42.664737701416016,41.25303649902344,42.50788116455078,398192.0
2015-08-10,42.35102844238281,43.29216003417969,42.19417190551758,43.04746627807617,450646.0
2015-08-11,43.29216003417969,43.29216003417969,42.82159423828125,42.978450775146484,560639.0
2015-08-12,42.664737701416016,42.82159423828125,41.566749572753906,41.85536193847656,597366.0
2015-08-13,42.037315368652344,42.19417190551758,41.40989303588867,41.56047439575195,244740.0
2015-08-16,41.40989303588867,41.40989303588867,39.527626037597656,40.06093215942383,698239.0
2015-08-17,39.84133529663086,41.0961799621582,39.37076950073242,40.02328872680664,553190.0
2015-08-18,40.15504837036133,40.15504837036133,37.33164596557617,39.25783157348633,1728764.0
2015-08-19,38.74334716796875,40.15504837036133,38.74334716796875,38.75589370727539,751184.0
2015-08-20,37.645355224609375,39.21391296386719,37.645355224609375,38.63668441772461,532092.0
2015-08-23,36.39051055908203,37.488502502441406,34.821956634521484,35.047828674316406,1051417.0
2015-08-24,34.508243560791016,34.821956634521484,31.998552322387695,32.96478271484375,1728974.0
2015-08-25,33.567108154296875,36.23365783691406,32.6259765625,36.23365783691406,807218.0
2015-08-26,36.23365783691406,37.33164596557617,35.449378967285156,36.39051055908203,969125.0
2015-08-27,39.05705642700195,39.527626037597656,37.80221176147461,38.900203704833984,893255.0
2015-08-30,41.40989303588867,41.40989303588867,38.42963409423828,38.956668853759766,924174.0
2015-08-31,38.900203704833984,38.900203704833984,37.17478942871094,37.394386291503906,509924.0
2015-09-01,37.959068298339844,37.959068298339844,36.547367095947266,36.96773910522461,528857.0
2015-09-02,36.07680130004883,36.547367095947266,35.449378967285156,36.50972366333008,686382.0
2015-09-03,37.33164596557617,37.80221176147461,36.861080169677734,36.96773910522461,296339.0
2015-09-06,36.547367095947266,37.645355224609375,36.547367095947266,37.40066146850586,110781.0
2015-09-07,38.42963409423828,39.998191833496094,37.959068298339844,38.81236267089844,1255461.0
2015-09-08,38.42963409423828,39.21391296386719,38.11592483520508,39.05705642700195,457756.0
2015-09-09,39.84133529663086,39.84133529663086,39.05705642700195,39.18254089355469,1496759.0
2015-09-10,38.900203704833984,39.68448257446289,37.959068298339844,39.4586067199707,802092.0
2015-09-13,38.586490631103516,39.998191833496094,38.586490631103516,38.87510681152344,257201.0
2015-09-14,38.586490631103516,38.900203704833984,37.645355224609375,37.9465217590332,295574.0
2015-09-15,37.17478942871094,38.27278137207031,37.17478942871094,38.122196197509766,215063.0
2015-09-16,38.74334716796875,38.900203704833984,37.488502502441406,37.645355224609375,281258.0
2015-09-17,38.27278137207031,38.27278137207031,36.861080169677734,37.28772735595703,851300.0
2015-09-20,36.7042236328125,37.17478942871094,35.919944763183594,36.026607513427734,334831.0
2015-09-21,36.39051055908203,36.861080169677734,35.76308822631836,36.384239196777344,407079.0
2015-09-27,36.384239196777344,36.384239196777344,36.384239196777344,36.384239196777344,0.0
2015-09-28,36.384239196777344,36.384239196777344,36.384239196777344,36.384239196777344,0.0
2015-09-29,35.76308822631836,35.919944763183594,35.13566589355469,35.75054168701172,366440.0
2015-09-30,35.76308822631836,36.547367095947266,35.606231689453125,36.37796401977539,407039.0
2015-10-01,36.547367095947266,37.0179328918457,36.23365783691406,36.71677017211914,278023.0
2015-10-04,37.0179328918457,37.17478942871094,36.547367095947266,37.0179328918457,640894.0
2015-10-05,37.0179328918457,37.488502502441406,36.547367095947266,36.69794845581055,377155.0
2015-10-06,36.861080169677734,37.33164596557617,36.7042236328125,36.88617706298828,306931.0
2015-10-07,37.0179328918457,37.80221176147461,37.0179328918457,37.68927764892578,503209.0
2015-10-08,37.80221176147461,37.80221176147461,37.17478942871094,37.36928939819336,407011.0
2015-10-11,37.488502502441406,38.27278137207031,37.488502502441406,37.80221176147461,380188.0
2015-10-12,37.959068298339844,37.959068298339844,37.17478942871094,37.26890182495117,275809.0
2015-10-13,37.17478942871094,37.33164596557617,36.7042236328125,36.936370849609375,607553.0
2015-10-14,36.861080169677734,36.861080169677734,36.39051055908203,36.71677017211914,441912.0
2015-10-15,37.33164596557617,37.33164596557617,36.23365783691406,36.37168884277344,193805.0
2015-10-18,37.0179328918457,37.488502502441406,36.547367095947266,37.394386291503906,515928.0
2015-10-19,37.488502502441406,37.645355224609375,36.861080169677734,37.03048324584961,441015.0
2015-10-20,36.7042236328125,36.861080169677734,36.07680130004883,36.547367095947266,288317.0
2015-10-21,36.23365783691406,36.23365783691406,35.29252243041992,35.36781311035156,753927.0
2015-10-22,35.449378967285156,35.449378967285156,34.66510009765625,35.09174728393555,408815.0
2015-10-25,35.29252243041992,35.29252243041992,33.09654235839844,33.347511291503906,559710.0
2015-10-26,33.09654235839844,34.508243560791016,32.782833099365234,34.32001876831055,257196.0
2015-10-27,34.508243560791016,34.66510009765625,32.9396858215332,33.48554611206055,444980.0
2015-10-28,33.25339889526367,33.567108154296875,32.782833099365234,33.48554611206055,428148.0
2015-10-29,34.03767776489258,34.19453430175781,32.9396858215332,32.95851135253906,582510.0
2015-11-01,33.09654235839844,33.09654235839844,31.841697692871094,32.31226348876953,467660.0
2015-11-02,32.31226348876953,32.9396858215332,32.15541076660156,32.44402313232422,340304.0
2015-11-03,32.6259765625,32.6259765625,31.998552322387695,32.036197662353516,378030.0
2015-11-04,32.6259765625,32.782833099365234,31.527986526489258,32.30598831176758,576780.0
2015-11-05,31.998552322387695,32.15541076660156,31.68484115600586,31.691116333007812,257736.0
2015-11-08,31.68484115600586,31.841697692871094,31.371131896972656,31.841697692871094,337778.0
2015-11-09,31.841697692871094,32.31226348876953,31.527986526489258,32.1052131652832,334560.0
2015-11-10,31.998552322387695,32.15541076660156,31.527986526489258,31.666019439697266,359346.0
2015-11-11,31.68484115600586,32.9396858215332,31.68484115600586,32.82047653198242,810053.0
2015-11-12,32.9396858215332,32.9396858215332,32.6259765625,32.6259765625,150628.0
2015-11-15,31.68484115600586,31.841697692871094,30.30451202392578,31.270742416381836,354977.0
2015-11-16,31.30838966369629,31.68484115600586,31.120161056518555,31.24564552307129,1165080.0
2015-11-17,31.371131896972656,31.527986526489258,31.24564552307129,31.371131896972656,212300.0
2015-11-18,31.371131896972656,31.527986526489258,31.182903289794922,31.515438079833984,128728.0
2015-11-19,31.68484115600586,33.72396469116211,31.527986526489258,32.41265106201172,1094088.0
2015-11-22,32.6259765625,33.410255432128906,32.6259765625,33.1153678894043,420451.0
2015-11-23,33.25339889526367,34.03767776489258,32.782833099365234,33.15928649902344,520555.0
2015-11-24,33.567108154296875,35.13566589355469,33.567108154296875,34.36393737792969,656353.0
2015-11-25,34.821956634521484,34.97880935668945,34.03767776489258,34.834503173828125,1449595.0
2015-11-26,34.821956634521484,35.76308822631836,34.821956634521484,35.593685150146484,509551.0
2015-11-29,35.449378967285156,36.07680130004883,35.13566589355469,35.75681686401367,226388.0
2015-11-30,35.449378967285156,35.449378967285156,34.97880935668945,35.01018142700195,185852.0
2015-12-01,34.821956634521484,34.97880935668945,34.66510009765625,34.821956634521484,180900.0
2015-12-02,34.821956634521484,35.919944763183594,34.508243560791016,35.82583236694336,458912.0
2015-12-03,35.76308822631836,35.76308822631836,35.13566589355469,35.15448760986328,169724.0
2015-12-06,34.97880935668945,35.76308822631836,34.97880935668945,35.65642547607422,155273.0
2015-12-07,35.606231689453125,35.606231689453125,35.13566589355469,35.26115036010742,204603.0
2015-12-08,34.508243560791016,34.97880935668945,33.880821228027344,34.97880935668945,336737.0
2015-12-09,35.13566589355469,35.13566589355469,33.410255432128906,33.48554611206055,367758.0
2015-12-10,33.567108154296875,33.567108154296875,32.31226348876953,32.41892623901367,411285.0
2015-12-13,31.371131896972656,31.371131896972656,30.618223190307617,30.982128143310547,655349.0
2015-12-14,31.057418823242188,31.841697692871094,29.488862991333008,29.72100830078125,715893.0
2015-12-15,30.30451202392578,30.30451202392578,29.112409591674805,29.394750595092773,1397845.0
2015-12-16,29.614347457885742,29.802574157714844,29.175151824951172,29.23789405822754,1509878.0
2015-12-17,29.42612075805664,30.74370765686035,29.363378524780273,30.51156234741211,3029430.0
2015-12-20,30.11628532409668,30.241769790649414,29.67708969116211,30.210399627685547,571300.0
2015-12-21,30.241769790649414,30.36725425720215,29.739831924438477,30.22922134399414,418689.0
2015-12-22,30.492738723754883,31.998552322387695,30.492738723754883,31.772680282592773,1173660.0
2015-12-23,31.998552322387695,32.15541076660156,31.120161056518555,31.804052352905273,518624.0
2015-12-24,31.998552322387695,32.31226348876953,31.24564552307129,31.31466293334961,373983.0
2015-12-27,31.371131896972656,31.841697692871094,30.931934356689453,31.126436233520508,334865.0
2015-12-28,30.869192123413086,31.527986526489258,30.869192123413086,31.47151756286621,223845.0
2015-12-29,31.371131896972656,31.371131896972656,30.618223190307617,31.132709503173828,399552.0
2015-12-30,31.30838966369629,31.68484115600586,31.057418823242188,31.371131896972656,483254.0
2015-12-31,31.68484115600586,32.15541076660156,31.24564552307129,31.521711349487305,948102.0
2016-01-03,31.841697692871094,31.841697692871094,31.371131896972656,31.402502059936523,228574.0
2016-01-04,31.30838966369629,31.30838966369629,30.36725425720215,30.411174774169922,460641.0
2016-01-05,30.11628532409668,30.11628532409668,27.418367385864258,27.418367385864258,4349855.0
2016-01-06,26.91642951965332,27.983049392700195,25.410615921020508,26.59016990661621,3717318.0
2016-01-07,25.096904754638672,26.351749420166016,24.469482421875,25.680408477783203,4498145.0
2016-01-10,25.680408477783203,25.680408477783203,25.680408477783203,25.680408477783203,0.0
2016-01-11,25.680408477783203,25.680408477783203,25.680408477783203,25.680408477783203,0.0
2016-01-12,24.783193588256836,24.783193588256836,23.967544555664062,24.080480575561523,1939851.0
2016-01-13,24.343996047973633,25.096904754638672,24.21851348876953,24.68907928466797,863709.0
2016-01-14,24.093027114868164,24.469482421875,23.77931785583496,23.967544555664062,778276.0
2016-01-17,23.214637756347656,23.27737808227539,21.897048950195312,22.085275650024414,1198364.0
2016-01-18,21.95979118347168,22.14801788330078,21.144142150878906,21.702547073364258,1415984.0
2016-01-19,22.336244583129883,22.58721351623535,21.834306716918945,22.273502349853516,1005046.0
2016-01-20,20.704946517944336,21.332368850708008,20.077524185180664,20.077524185180664,2463495.0
2016-01-21,20.077524185180664,20.14026641845703,18.446224212646484,18.74738883972168,4220404.0
2016-01-24,20.265750885009766,20.3912353515625,19.512842178344727,20.046152114868164,2231510.0
2016-01-25,20.3912353515625,22.022533416748047,19.95203971862793,22.009984970092773,844856.0
2016-01-26,20.704946517944336,22.900924682617188,20.704946517944336,22.61858558654785,2682294.0
2016-01-27,22.963668823242188,24.03028678894043,22.71269989013672,23.84833335876465,1424974.0
2016-01-28,23.904802322387695,26.22626495361328,23.904802322387695,25.931377410888672,2546329.0
2016-01-31,26.414491653442383,26.979171752929688,24.72045135498047,24.783193588256836,1732041.0
2016-02-01,24.783193588256836,25.096904754638672,24.21851348876953,24.51340103149414,1023404.0
2016-02-02,24.155771255493164,24.406740188598633,23.591089248657227,23.842058181762695,404956.0
2016-02-03,23.716575622558594,23.716575622558594,23.340120315551758,23.635009765625,1080982.0
2016-02-04,23.967544555664062,25.222389221191406,23.967544555664062,24.814563751220703,789885.0
2016-02-07,24.783193588256836,24.783193588256836,23.528348922729492,24.14322280883789,715289.0
2016-02-08,24.155771255493164,24.72045135498047,24.03028678894043,24.337722778320312,348572.0
2016-02-09,23.528348922729492,24.469482421875,23.528348922729492,23.91735076904297,406550.0
2016-02-10,23.904802322387695,23.904802322387695,23.340120315551758,23.340120315551758,413265.0
2016-02-11,23.27737808227539,23.465606689453125,21.95979118347168,21.99116325378418,756863.0
2016-02-14,23.214637756347656,23.214637756347656,21.95979118347168,21.966066360473633,678418.0
2016-02-15,22.461729049682617,23.904802322387695,22.273502349853516,23.208362579345703,480153.0
2016-02-16,23.842058181762695,24.783193588256836,23.214637756347656,24.413013458251953,1154913.0
2016-02-17,24.155771255493164,24.90867805480957,23.904802322387695,24.79574203491211,383223.0
2016-02-18,24.783193588256836,25.410615921020508,24.6577091217041,24.751821517944336,612086.0
2016-02-21,24.469482421875,24.90867805480957,24.469482421875,24.789466857910156,810474.0
2016-02-22,24.90867805480957,25.034162521362305,24.6577091217041,24.845935821533203,327112.0
2016-02-23,24.783193588256836,24.90867805480957,24.532224655151367,24.751821517944336,507005.0
2016-02-24,24.03028678894043,24.72045135498047,23.842058181762695,23.92989730834961,483543.0
2016-02-25,24.093027114868164,24.469482421875,24.093027114868164,24.205963134765625,257188.0
2016-02-28,24.469482421875,24.469482421875,24.21851348876953,24.337722778320312,744149.0
2016-02-29,24.469482421875,24.783193588256836,24.2812557220459,24.2812557220459,645568.0
2016-03-01,24.594966888427734,25.536100387573242,24.594966888427734,25.103179931640625,1047098.0
2016-03-02,25.473358154296875,26.22626495361328,25.473358154296875,25.580020904541016,1173645.0
2016-03-03,25.78706932067871,26.351749420166016,25.473358154296875,25.780794143676758,780252.0
2016-03-06,26.100780487060547,27.041915893554688,26.100780487060547,27.041915893554688,867051.0
2016-03-07,27.104656219482422,27.230140686035156,26.28900718688965,26.62781524658203,843265.0
2016-03-08,26.602718353271484,26.853687286376953,26.28900718688965,26.376846313476562,778390.0
2016-03-09,26.414491653442383,26.414491653442383,25.78706932067871,25.918827056884766,1021960.0
2016-03-10,26.163522720336914,26.351749420166016,26.03803825378418,26.163522720336914,378417.0
2016-03-13,26.47723388671875,26.47723388671875,25.849811553955078,26.044313430786133,650810.0
2016-03-14,26.22626495361328,26.351749420166016,25.912553787231445,25.943925857543945,559413.0
2016-03-15,25.78706932067871,26.163522720336914,25.59884262084961,25.99411964416504,855112.0
2016-03-16,26.03803825378418,26.351749420166016,25.78706932067871,26.251361846923828,848061.0
2016-03-17,26.539976119995117,26.66546058654785,26.22626495361328,26.452136993408203,460893.0
2016-03-20,26.351749420166016,26.72820281982422,26.351749420166016,26.652912139892578,466623.0
2016-03-21,26.47723388671875,26.66546058654785,26.351749420166016,26.40194320678711,321950.0
2016-03-22,26.539976119995117,26.602718353271484,25.975296020507812,26.169797897338867,535715.0
2016-03-23,26.163522720336914,26.22626495361328,26.03803825378418,26.157249450683594,197719.0
2016-03-24,25.975296020507812,26.414491653442383,25.724327087402344,25.943925857543945,1062883.0
2016-03-27,25.943925857543945,25.943925857543945,25.943925857543945,25.943925857543945,0.0
2016-03-28,25.943925857543945,25.943925857543945,25.943925857543945,25.943925857543945,0.0
2016-03-29,26.03803825378418,26.03803825378418,25.34787368774414,25.667858123779297,321539.0
2016-03-30,25.661584854125977,26.163522720336914,25.473358154296875,25.78706932067871,971324.0
2016-03-31,25.15964698791504,26.351749420166016,25.096904754638672,26.194894790649414,923022.0
2016-04-03,25.15964698791504,25.975296020507812,25.15964698791504,25.75569725036621,156352.0
2016-04-04,25.78706932067871,26.22626495361328,25.724327087402344,26.163522720336914,259109.0
2016-04-05,26.163522720336914,26.163522720336914,25.912553787231445,25.975296020507812,388291.0
2016-04-06,26.163522720336914,26.163522720336914,25.78706932067871,25.81844139099121,384072.0
2016-04-07,25.975296020507812,26.100780487060547,25.849811553955078,26.044313430786133,148383.0
2016-04-10,26.28900718688965,28.10853385925293,26.28900718688965,27.60032081604004,1035035.0
2016-04-11,27.35562515258789,27.732080459594727,27.104656219482422,27.575223922729492,228112.0
2016-04-12,27.60659408569336,27.920305252075195,27.60659408569336,27.64423942565918,281653.0
2016-04-13,27.732080459594727,27.794822692871094,27.543853759765625,27.619142532348633,279194.0
2016-04-14,27.669336318969727,27.732080459594727,27.16739845275879,27.56267547607422,206748.0
2016-04-17,27.60659408569336,27.60659408569336,26.351749420166016,26.420766830444336,249085.0
2016-04-18,25.78706932067871,26.28900718688965,25.285131454467773,26.15097427368164,667632.0
2016-04-19,26.351749420166016,26.539976119995117,26.28900718688965,26.383121490478516,264013.0
2016-04-20,25.096904754638672,25.096904754638672,23.842058181762695,24.676530838012695,8218482.0
2016-04-21,24.971420288085938,25.15964698791504,24.594966888427734,25.071807861328125,1441946.0
2016-04-24,24.90867805480957,25.59884262084961,24.90867805480957,25.38551902770996,1222072.0
2016-04-25,25.473358154296875,25.473358154296875,24.845935821533203,25.15337371826172,1322384.0
2016-04-26,25.096904754638672,25.096904754638672,24.90867805480957,24.91495132446289,1227811.0
2016-04-27,25.15964698791504,25.285131454467773,25.096904754638672,25.20356559753418,1709369.0
2016-04-28,25.285131454467773,25.285131454467773,25.034162521362305,25.103179931640625,1174162.0
2016-05-01,25.096904754638672,25.222389221191406,25.034162521362305,25.109453201293945,462547.0
2016-05-02,25.034162521362305,25.15964698791504,24.90867805480957,25.140823364257812,982355.0
2016-05-03,25.096904754638672,25.096904754638672,24.532224655151367,24.776918411254883,1311278.0
2016-05-04,24.594966888427734,25.034162521362305,24.343996047973633,24.387916564941406,507103.0
2016-05-05,24.72045135498047,24.783193588256836,24.469482421875,24.745548248291016,379082.0
2016-05-08,24.783193588256836,24.90867805480957,24.469482421875,24.601240158081055,401630.0
2016-05-09,24.532224655151367,24.594966888427734,23.967544555664062,24.22478675842285,1192617.0
2016-05-10,24.155771255493164,24.155771255493164,23.716575622558594,23.760494232177734,1481012.0
2016-05-11,23.842058181762695,23.967544555664062,23.653831481933594,23.660106658935547,695717.0
2016-05-12,23.842058181762695,24.03028678894043,23.716575622558594,23.8232364654541,820046.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,23.026409149169922,23.653831481933594,22.775440216064453,23.48442840576172,1113120.0
2016-05-25,23.591089248657227,23.716575622558594,23.465606689453125,23.584815979003906,558456.0
2016-05-26,23.528348922729492,23.716575622558594,22.963668823242188,23.170717239379883,1168939.0
2016-05-29,23.465606689453125,23.528348922729492,22.775440216064453,22.932296752929688,917069.0
2016-05-30,22.83818244934082,23.026409149169922,22.64995574951172,22.787988662719727,880959.0
2016-05-31,22.71269989013672,23.591089248657227,22.71269989013672,23.478153228759766,794760.0
2016-06-01,23.465606689453125,23.77931785583496,23.402862548828125,23.716575622558594,285526.0
2016-06-02,23.77931785583496,24.594966888427734,23.77931785583496,24.519676208496094,1016874.0
2016-06-05,24.532224655151367,24.971420288085938,24.469482421875,24.845935821533203,845221.0
2016-06-06,24.90867805480957,25.222389221191406,24.845935821533203,25.09062957763672,353159.0
2016-06-07,25.096904754638672,25.222389221191406,24.783193588256836,24.971420288085938,224995.0
2016-06-08,24.971420288085938,25.096904754638672,24.845935821533203,24.858484268188477,268256.0
2016-06-09,24.783193588256836,24.90867805480957,24.469482421875,24.525949478149414,537414.0
2016-06-12,24.469482421875,24.469482421875,24.093027114868164,24.237335205078125,282348.0
2016-06-13,24.093027114868164,24.155771255493164,23.842058181762695,23.873430252075195,529883.0
2016-06-14,,,,,
2016-06-15,23.77931785583496,23.967544555664062,23.528348922729492,23.534622192382812,437148.0
2016-06-16,23.653831481933594,23.716575622558594,23.08915138244629,23.12679672241211,728561.0
2016-06-19,23.27737808227539,23.528348922729492,22.71269989013672,22.98249053955078,648589.0
2016-06-20,23.08915138244629,23.716575622558594,22.963668823242188,23.208362579345703,714065.0
2016-06-21,23.27737808227539,23.340120315551758,22.963668823242188,22.9887638092041,793672.0
2016-06-22,23.08915138244629,23.214637756347656,22.900924682617188,22.969942092895508,817211.0
2016-06-23,22.900924682617188,23.08915138244629,22.900924682617188,23.08915138244629,575133.0
2016-06-26,22.775440216064453,22.963668823242188,22.21076011657715,22.83818244934082,643464.0
2016-06-27,22.71269989013672,22.900924682617188,22.524471282958984,22.58721351623535,1612742.0
2016-06-28,22.58721351623535,22.64995574951172,22.39898681640625,22.64995574951172,579966.0
2016-06-29,22.71269989013672,23.08915138244629,22.64995574951172,22.775440216064453,362838.0
2016-06-30,23.026409149169922,23.026409149169922,22.71269989013672,22.963668823242188,348645.0
2016-07-03,23.026409149169922,23.026409149169922,22.71269989013672,22.963668823242188,348645.0
2016-07-04,22.963668823242188,22.963668823242188,22.963668823242188,22.963668823242188,0.0
2016-07-05,22.963668823242188,22.963668823242188,22.963668823242188,22.963668823242188,0.0
2016-07-06,22.963668823242188,22.963668823242188,22.963668823242188,22.963668823242188,0.0
2016-07-10,23.026409149169922,23.151893615722656,22.963668823242188,23.026409149169922,196075.0
2016-07-11,22.83818244934082,22.963668823242188,22.775440216064453,22.775440216064453,350502.0
2016-07-12,22.71269989013672,23.026409149169922,22.71269989013672,23.026409149169922,346458.0
2016-07-14,23.340120315551758,23.340120315551758,22.775440216064453,22.83818244934082,974182.0
2016-07-17,22.963668823242188,23.591089248657227,22.963668823242188,23.591089248657227,2177540.0
2016-07-18,23.528348922729492,23.591089248657227,23.214637756347656,23.402862548828125,584896.0
2016-07-19,23.402862548828125,24.093027114868164,23.27737808227539,23.967544555664062,1083848.0
2016-07-20,23.967544555664062,24.21851348876953,23.716575622558594,23.842058181762695,903976.0
2016-07-21,23.716575622558594,24.2812557220459,23.716575622558594,24.03028678894043,1485609.0
2016-07-24,24.03028678894043,24.093027114868164,23.465606689453125,23.528348922729492,880228.0
2016-07-25,23.528348922729492,23.591089248657227,23.27737808227539,23.402862548828125,978324.0
2016-07-26,23.402862548828125,23.716575622558594,23.27737808227539,23.465606689453125,910372.0
2016-07-27,23.528348922729492,23.528348922729492,23.214637756347656,23.340120315551758,698358.0
2016-07-28,23.214637756347656,23.214637756347656,21.897048950195312,22.58721351623535,1514846.0
2016-07-31,22.524471282958984,22.71269989013672,21.26962661743164,21.457853317260742,920062.0
2016-08-01,21.457853317260742,21.834306716918945,21.144142150878906,21.206884384155273,1008269.0
2016-08-02,21.144142150878906,21.206884384155273,20.704946517944336,20.767688751220703,1432836.0
2016-08-03,20.767688751220703,20.767688751220703,20.328493118286133,20.516719818115234,842856.0
2016-08-04,20.64220428466797,21.08139991760254,20.516719818115234,21.018657684326172,661463.0
2016-08-07,21.018657684326172,21.26962661743164,21.018657684326172,21.08139991760254,388001.0
2016-08-08,21.332368850708008,21.646080017089844,21.08139991760254,21.26962661743164,935087.0
2016-08-09,21.26962661743164,21.834306716918945,21.144142150878906,21.70882225036621,807922.0
2016-08-10,21.771564483642578,21.834306716918945,21.646080017089844,21.70882225036621,226996.0
2016-08-11,21.70882225036621,21.834306716918945,21.646080017089844,21.834306716918945,332992.0
2016-08-14,21.834306716918945,22.524471282958984,21.771564483642578,22.085275650024414,809200.0
2016-08-15,21.95979118347168,22.022533416748047,21.771564483642578,21.834306716918945,624572.0
2016-08-16,21.95979118347168,21.95979118347168,21.52059555053711,21.52059555053711,680050.0
2016-08-17,21.834306716918945,21.95979118347168,21.457853317260742,21.457853317260742,475712.0
2016-08-18,21.395111083984375,21.583337783813477,21.206884384155273,21.457853317260742,579064.0
2016-08-21,21.457853317260742,21.52059555053711,21.26962661743164,21.332368850708008,299246.0
2016-08-22,21.26962661743164,21.26962661743164,21.018657684326172,21.144142150878906,915816.0
2016-08-23,21.144142150878906,21.26962661743164,21.08139991760254,21.206884384155273,826763.0
2016-08-24,21.206884384155273,21.457853317260742,21.144142150878906,21.457853317260742,630045.0
2016-08-25,21.395111083984375,21.395111083984375,21.018657684326172,21.206884384155273,217376.0
2016-08-28,21.26962661743164,21.395111083984375,21.144142150878906,21.395111083984375,238443.0
2016-08-29,21.332368850708008,21.332368850708008,21.144142150878906,21.26962661743164,306982.0
2016-08-30,21.144142150878906,21.646080017089844,21.144142150878906,21.395111083984375,661833.0
2016-08-31,21.26962661743164,21.26962661743164,20.893173217773438,21.08139991760254,411601.0
2016-09-01,20.893173217773438,21.018657684326172,20.3912353515625,21.018657684326172,202737.0
2016-09-04,20.704946517944336,21.206884384155273,20.704946517944336,21.144142150878906,187584.0
2016-09-05,21.144142150878906,21.395111083984375,21.144142150878906,21.206884384155273,662199.0
2016-09-06,21.26962661743164,21.332368850708008,20.955915451049805,21.26962661743164,298785.0
2016-09-07,21.26962661743164,21.332368850708008,20.5794620513916,20.704946517944336,1230575.0
2016-09-08,20.704946517944336,20.767688751220703,20.453977584838867,20.704946517944336,408464.0
2016-09-11,20.704946517944336,20.704946517944336,20.704946517944336,20.704946517944336,0.0
2016-09-12,20.704946517944336,20.704946517944336,20.704946517944336,20.704946517944336,0.0
2016-09-18,20.704946517944336,20.704946517944336,20.516719818115234,20.516719818115234,198697.0
2016-09-19,20.516719818115234,20.516719818115234,19.261873245239258,19.261873245239258,1160834.0
2016-09-20,19.387359619140625,20.2030086517334,19.073646545410156,20.077524185180664,812211.0
2016-09-21,20.077524185180664,20.265750885009766,19.95203971862793,20.077524185180664,779023.0
2016-09-22,20.077524185180664,20.265750885009766,19.95203971862793,20.077524185180664,779023.0
2016-09-25,19.95203971862793,20.077524185180664,19.763811111450195,20.014781951904297,244265.0
2016-09-26,20.014781951904297,20.83043098449707,20.014781951904297,20.5794620513916,412497.0
2016-09-27,19.638328552246094,20.3912353515625,19.638328552246094,20.2030086517334,603280.0
2016-09-28,20.077524185180664,20.265750885009766,19.450101852416992,20.265750885009766,2851669.0
2016-09-29,19.01090431213379,20.265750885009766,19.01090431213379,19.95203971862793,2303923.0
2016-10-02,18.822677612304688,19.638328552246094,18.195255279541016,18.948162078857422,1024650.0
2016-10-03,18.257997512817383,19.199132919311523,18.257997512817383,18.948162078857422,600464.0
2016-10-04,19.01090431213379,19.073646545410156,18.75993537902832,18.75993537902832,1354720.0
2016-10-05,18.75993537902832,19.01090431213379,18.697193145751953,19.01090431213379,718992.0
2016-10-06,18.885421752929688,18.885421752929688,18.697193145751953,18.822677612304688,1415648.0
2016-10-09,18.885421752929688,19.136390686035156,18.634450912475586,18.697193145751953,1097440.0
2016-10-10,18.50896644592285,18.948162078857422,18.06977081298828,18.885421752929688,668694.0
2016-10-11,18.822677612304688,19.01090431213379,18.697193145751953,18.822677612304688,2103068.0
2016-10-12,18.75993537902832,18.948162078857422,18.697193145751953,18.822677612304688,370754.0
2016-10-13,18.822677612304688,18.822677612304688,18.697193145751953,18.822677612304688,620839.0
2016-10-16,18.822677612304688,18.822677612304688,18.446224212646484,18.50896644592285,437979.0
2016-10-17,18.446224212646484,18.446224212646484,17.693317413330078,18.195255279541016,685746.0
2016-10-18,17.44234848022461,18.195255279541016,17.44234848022461,18.13251304626465,863416.0
2016-10-19,18.13251304626465,18.32073974609375,18.06977081298828,18.195255279541016,403630.0
2016-10-20,18.06977081298828,18.822677612304688,18.007028579711914,18.57170867919922,984715.0
2016-10-23,18.75993537902832,18.948162078857422,18.75993537902832,18.885421752929688,2046865.0
2016-10-24,,,,,
2016-10-25,19.450101852416992,20.453977584838867,19.450101852416992,20.14026641845703,1220670.0
2016-10-26,20.014781951904297,20.14026641845703,19.763811111450195,19.95203971862793,1353033.0
2016-10-27,19.763811111450195,20.328493118286133,19.763811111450195,20.014781951904297,445267.0
2016-10-30,20.077524185180664,20.077524185180664,19.512842178344727,19.575584411621094,986025.0
2016-10-31,19.575584411621094,19.763811111450195,19.324615478515625,19.70107078552246,1032685.0
2016-11-01,19.450101852416992,19.763811111450195,19.387359619140625,19.638328552246094,707009.0
2016-11-02,19.512842178344727,19.512842178344727,19.01090431213379,19.450101852416992,257934.0
2016-11-03,19.387359619140625,19.575584411621094,19.324615478515625,19.575584411621094,4010500.0
2016-11-06,19.450101852416992,19.70107078552246,19.387359619140625,19.638328552246094,530667.0
2016-11-07,19.261873245239258,19.575584411621094,19.01090431213379,19.575584411621094,5935361.0
2016-11-08,19.638328552246094,20.64220428466797,19.324615478515625,20.2030086517334,1051804.0
2016-11-09,19.638328552246094,21.08139991760254,19.450101852416992,21.08139991760254,1177726.0
2016-11-10,21.08139991760254,22.775440216064453,21.08139991760254,22.58721351623535,2267500.0
2016-11-13,22.58721351623535,23.842058181762695,22.58721351623535,23.77931785583496,1380090.0
2016-11-14,23.967544555664062,23.967544555664062,22.900924682617188,23.402862548828125,2996898.0
2016-11-15,23.27737808227539,23.27737808227539,21.583337783813477,22.273502349853516,669111.0
2016-11-16,22.273502349853516,22.963668823242188,22.273502349853516,22.900924682617188,1823533.0
2016-11-17,22.775440216064453,23.08915138244629,22.461729049682617,22.461729049682617,492473.0
2016-11-20,22.022533416748047,22.461729049682617,21.646080017089844,21.95979118347168,714159.0
2016-11-21,21.70882225036621,22.085275650024414,21.26962661743164,21.332368850708008,653793.0
2016-11-22,21.583337783813477,22.21076011657715,21.52059555053711,22.022533416748047,993317.0
2016-11-23,22.273502349853516,23.528348922729492,22.273502349853516,23.151893615722656,2977732.0
2016-11-24,23.340120315551758,23.842058181762695,22.39898681640625,22.900924682617188,2484762.0
2016-11-27,22.71269989013672,23.026409149169922,22.71269989013672,22.83818244934082,2239149.0
2016-11-28,22.83818244934082,23.465606689453125,22.83818244934082,23.402862548828125,643194.0
2016-11-29,23.528348922729492,24.03028678894043,23.528348922729492,23.842058181762695,1785310.0
2016-11-30,23.842058181762695,24.406740188598633,23.842058181762695,24.21851348876953,1084377.0
2016-12-01,24.469482421875,25.15964698791504,24.469482421875,24.845935821533203,810093.0
2016-12-04,25.034162521362305,25.222389221191406,24.90867805480957,25.15964698791504,1214122.0
2016-12-05,24.971420288085938,24.971420288085938,23.842058181762695,24.2812557220459,1811694.0
2016-12-06,24.469482421875,24.72045135498047,24.155771255493164,24.343996047973633,1038056.0
2016-12-07,24.343996047973633,24.532224655151367,24.093027114868164,24.2812557220459,1059615.0
2016-12-08,24.21851348876953,24.343996047973633,23.653831481933594,23.842058181762695,1118536.0
2016-12-11,24.093027114868164,24.343996047973633,24.093027114868164,24.155771255493164,848965.0
2016-12-12,24.21851348876953,24.532224655151367,23.967544555664062,24.2812557220459,937113.0
2016-12-13,24.03028678894043,24.2812557220459,24.03028678894043,24.2812557220459,1038805.0
2016-12-14,24.2812557220459,24.2812557220459,23.842058181762695,23.904802322387695,686687.0
2016-12-15,23.716575622558594,24.03028678894043,23.716575622558594,23.842058181762695,640641.0
2016-12-18,23.77931785583496,24.093027114868164,23.716575622558594,24.093027114868164,913795.0
2016-12-19,24.21851348876953,24.21851348876953,23.842058181762695,23.904802322387695,1342479.0
2016-12-20,23.842058181762695,24.03028678894043,23.77931785583496,23.967544555664062,1023055.0
2016-12-21,24.03028678894043,24.90867805480957,23.967544555664062,24.783193588256836,1232344.0
2016-12-22,25.034162521362305,25.15964698791504,24.783193588256836,24.90867805480957,783785.0
2016-12-25,25.15964698791504,25.285131454467773,24.783193588256836,25.034162521362305,508116.0
2016-12-26,,,,,
2016-12-27,24.6577091217041,25.15964698791504,24.469482421875,25.15964698791504,1136315.0
2016-12-28,25.034162521362305,25.222389221191406,24.783193588256836,25.15964698791504,606511.0
2016-12-29,25.096904754638672,25.222389221191406,25.096904754638672,25.15964698791504,298688.0
2017-01-01,25.34787368774414,26.22626495361328,25.34787368774414,25.724327087402344,369602.0
2017-01-02,25.724327087402344,28.171274185180664,25.661584854125977,26.539976119995117,1811772.0
2017-01-03,26.66546058654785,27.104656219482422,26.66546058654785,26.853687286376953,1149909.0
2017-01-04,26.66546058654785,26.790945053100586,25.849811553955078,25.849811553955078,724730.0
2017-01-05,25.78706932067871,26.47723388671875,25.724327087402344,26.28900718688965,399861.0
2017-01-08,26.28900718688965,26.414491653442383,26.163522720336914,26.28900718688965,421420.0
2017-01-09,26.163522720336914,26.163522720336914,24.971420288085938,25.096904754638672,1029655.0
2017-01-10,25.034162521362305,25.034162521362305,24.155771255493164,24.2812557220459,1567393.0
2017-01-11,24.343996047973633,24.343996047973633,23.653831481933594,23.716575622558594,1325156.0
2017-01-12,23.653831481933594,24.155771255493164,23.653831481933594,24.03028678894043,330729.0
2017-01-15,24.155771255493164,24.2812557220459,23.842058181762695,24.03028678894043,198051.0
2017-01-16,23.967544555664062,24.03028678894043,22.963668823242188,23.08915138244629,944353.0
2017-01-17,23.08915138244629,23.340120315551758,22.14801788330078,22.963668823242188,1280200.0
2017-01-18,22.58721351623535,23.026409149169922,22.58721351623535,22.83818244934082,364548.0
2017-01-19,22.58721351623535,22.71269989013672,22.39898681640625,22.39898681640625,407632.0
2017-01-22,20.265750885009766,23.026409149169922,20.265750885009766,21.95979118347168,3393688.0
2017-01-23,22.336244583129883,23.151893615722656,22.336244583129883,23.151893615722656,1032787.0
2017-01-24,23.151893615722656,24.21851348876953,23.151893615722656,23.904802322387695,1243560.0
2017-01-25,23.967544555664062,24.155771255493164,23.77931785583496,23.967544555664062,401053.0
2017-01-26,23.967544555664062,24.093027114868164,23.842058181762695,23.967544555664062,157177.0
2017-01-29,24.155771255493164,24.155771255493164,23.465606689453125,24.093027114868164,543821.0
2017-01-30,23.904802322387695,24.03028678894043,23.528348922729492,23.528348922729492,392236.0
2017-01-31,23.465606689453125,23.842058181762695,23.465606689453125,23.77931785583496,334396.0
2017-02-01,23.77931785583496,23.77931785583496,23.591089248657227,23.77931785583496,306421.0
2017-02-02,23.716575622558594,23.77931785583496,23.653831481933594,23.716575622558594,293703.0
2017-02-05,23.77931785583496,23.77931785583496,23.465606689453125,23.591089248657227,117211.0
2017-02-06,23.27737808227539,23.716575622558594,23.27737808227539,23.716575622558594,284772.0
2017-02-07,23.716575622558594,23.77931785583496,23.591089248657227,23.716575622558594,187141.0
2017-02-08,23.528348922729492,24.2812557220459,23.528348922729492,24.155771255493164,525975.0
2017-02-09,23.842058181762695,24.155771255493164,23.842058181762695,24.093027114868164,256782.0
2017-02-12,24.155771255493164,24.469482421875,24.093027114868164,24.343996047973633,158343.0
2017-02-13,23.842058181762695,25.096904754638672,23.842058181762695,24.594966888427734,610194.0
2017-02-14,24.532224655151367,25.034162521362305,24.469482421875,24.90867805480957,456427.0
2017-02-15,24.845935821533203,24.90867805480957,24.783193588256836,24.90867805480957,339176.0
2017-02-16,24.845935821533203,24.971420288085938,24.6577091217041,24.90867805480957,250505.0
2017-02-19,25.034162521362305,25.536100387573242,25.034162521362305,25.15964698791504,381350.0
2017-02-20,25.222389221191406,25.34787368774414,25.034162521362305,25.034162521362305,322038.0
2017-02-21,24.90867805480957,24.90867805480957,24.532224655151367,24.72045135498047,183876.0
2017-02-22,24.90867805480957,24.90867805480957,24.21851348876953,24.21851348876953,117018.0
2017-02-23,24.406740188598633,24.469482421875,23.716575622558594,23.77931785583496,795350.0
2017-02-26,23.842058181762695,23.842058181762695,23.591089248657227,23.77931785583496,120496.0
2017-02-27,23.716575622558594,23.716575622558594,23.402862548828125,23.653831481933594,154353.0
2017-02-28,23.653831481933594,23.653831481933594,23.27737808227539,23.402862548828125,233969.0
2017-03-01,23.465606689453125,23.465606689453125,23.27737808227539,23.340120315551758,215341.0
2017-03-02,23.340120315551758,23.653831481933594,23.340120315551758,23.528348922729492,429157.0
2017-03-05,23.77931785583496,23.77931785583496,23.528348922729492,23.716575622558594,203687.0
2017-03-06,23.653831481933594,23.77931785583496,23.591089248657227,23.653831481933594,211108.0
2017-03-07,23.77931785583496,24.469482421875,23.77931785583496,24.155771255493164,532862.0
2017-03-08,24.21851348876953,24.343996047973633,24.155771255493164,24.21851348876953,238094.0
2017-03-09,23.842058181762695,23.904802322387695,23.214637756347656,23.653831481933594,193306.0
2017-03-12,23.465606689453125,23.653831481933594,23.465606689453125,23.528348922729492,138778.0
2017-03-13,23.465606689453125,23.842058181762695,23.465606689453125,23.77931785583496,471639.0
2017-03-14,23.465606689453125,24.093027114868164,23.465606689453125,23.904802322387695,1946823.0
2017-03-15,23.842058181762695,24.21851348876953,23.842058181762695,24.03028678894043,170612.0
2017-03-16,24.2812557220459,24.2812557220459,23.842058181762695,24.093027114868164,173970.0
2017-03-19,22.775440216064453,24.21851348876953,22.775440216064453,24.21851348876953,536477.0
2017-03-20,24.21851348876953,24.406740188598633,24.21851348876953,24.343996047973633,302886.0
2017-03-21,24.406740188598633,25.975296020507812,24.406740188598633,25.975296020507812,2191350.0
2017-03-22,25.724327087402344,26.163522720336914,25.410615921020508,25.536100387573242,839032.0
2017-03-23,25.536100387573242,26.163522720336914,25.536100387573242,25.59884262084961,163820.0
2017-03-26,25.724327087402344,25.78706932067871,25.410615921020508,25.473358154296875,375770.0
2017-03-27,25.410615921020508,25.410615921020508,25.096904754638672,25.15964698791504,243491.0
2017-03-28,25.096904754638672,25.724327087402344,25.096904754638672,25.724327087402344,486128.0
2017-03-29,25.724327087402344,25.724327087402344,25.724327087402344,25.724327087402344,0.0
2017-03-30,25.78706932067871,25.975296020507812,25.473358154296875,25.78706932067871,396158.0
2017-04-02,,,,,
2017-04-03,25.912553787231445,26.163522720336914,25.912553787231445,25.975296020507812,208151.0
2017-04-04,,,,,
2017-04-05,25.975296020507812,26.414491653442383,25.975296020507812,26.414491653442383,494268.0
2017-04-06,26.351749420166016,26.47723388671875,26.22626495361328,26.351749420166016,585125.0
2017-04-09,26.28900718688965,26.979171752929688,26.28900718688965,26.602718353271484,411464.0
2017-04-10,26.66546058654785,26.72820281982422,26.03803825378418,26.28900718688965,260446.0
2017-04-11,26.100780487060547,26.22626495361328,26.03803825378418,26.163522720336914,172096.0
2017-04-12,26.03803825378418,26.72820281982422,26.03803825378418,26.72820281982422,238555.0
2017-04-13,26.47723388671875,26.66546058654785,26.414491653442383,26.602718353271484,424241.0
2017-04-16,26.539976119995117,26.539976119995117,25.78706932067871,26.03803825378418,310020.0
2017-04-17,25.78706932067871,26.03803825378418,25.661584854125977,26.03803825378418,304780.0
2017-04-18,25.849811553955078,26.28900718688965,25.849811553955078,26.100780487060547,175801.0
2017-04-19,26.163522720336914,26.91642951965332,25.975296020507812,26.539976119995117,776016.0
2017-04-20,26.28900718688965,26.602718353271484,26.100780487060547,26.163522720336914,532510.0
2017-04-23,26.790945053100586,27.230140686035156,26.790945053100586,27.104656219482422,1152586.0
2017-04-24,26.91642951965332,26.979171752929688,26.72820281982422,26.790945053100586,217359.0
2017-04-25,26.66546058654785,26.66546058654785,26.22626495361328,26.602718353271484,342241.0
2017-04-26,26.351749420166016,26.790945053100586,26.351749420166016,26.66546058654785,408056.0
2017-04-27,26.414491653442383,26.790945053100586,26.28900718688965,26.66546058654785,160218.0
2017-04-30,26.351749420166016,26.539976119995117,26.22626495361328,26.414491653442383,111475.0
2017-05-01,26.414491653442383,26.47723388671875,26.100780487060547,26.28900718688965,419748.0
2017-05-02,,,,,
2017-05-03,26.602718353271484,26.602718353271484,26.351749420166016,26.414491653442383,58279.0
2017-05-04,26.03803825378418,26.414491653442383,26.03803825378418,26.351749420166016,59162.0
2017-05-07,26.22626495361328,26.22626495361328,25.661584854125977,25.724327087402344,458201.0
2017-05-08,25.661584854125977,25.912553787231445,25.536100387573242,25.912553787231445,293889.0
2017-05-09,,,,,
2017-05-10,26.351749420166016,26.539976119995117,26.28900718688965,26.539976119995117,56555.0
2017-05-11,25.096904754638672,25.912553787231445,25.096904754638672,25.912553787231445,896791.0
2017-05-14,25.410615921020508,25.724327087402344,25.34787368774414,25.724327087402344,487183.0
2017-05-15,25.661584854125977,25.975296020507812,25.59884262084961,25.975296020507812,402505.0
2017-05-16,25.849811553955078,25.975296020507812,25.661584854125977,25.78706932067871,314873.0
2017-05-17,25.724327087402344,25.975296020507812,25.59884262084961,25.849811553955078,172014.0
2017-05-18,25.724327087402344,25.724327087402344,25.34787368774414,25.59884262084961,412173.0
2017-05-21,25.59884262084961,25.849811553955078,25.59884262084961,25.724327087402344,294479.0
2017-05-22,25.661584854125977,25.849811553955078,25.410615921020508,25.849811553955078,420944.0
2017-05-23,25.724327087402344,25.849811553955078,25.59884262084961,25.849811553955078,421816.0
2017-05-24,25.78706932067871,26.03803825378418,25.661584854125977,25.78706932067871,543188.0
2017-05-25,25.78706932067871,25.849811553955078,25.536100387573242,25.59884262084961,365106.0
2017-05-28,25.724327087402344,25.724327087402344,25.15964698791504,25.222389221191406,206863.0
2017-05-29,25.096904754638672,25.285131454467773,25.096904754638672,25.285131454467773,98444.0
2017-05-30,25.285131454467773,25.59884262084961,25.285131454467773,25.59884262084961,126876.0
2017-05-31,25.724327087402344,25.849811553955078,25.661584854125977,25.78706932067871,142701.0
2017-06-01,25.912553787231445,26.66546058654785,25.912553787231445,26.351749420166016,652928.0
2017-06-04,26.445863723754883,28.045791625976562,26.445863723754883,27.481109619140625,1244881.0
2017-06-05,27.292884826660156,28.171274185180664,26.979171752929688,28.171274185180664,1058383.0
2017-06-06,28.171274185180664,29.175151824951172,28.10853385925293,28.98692512512207,1566524.0
2017-06-07,28.98692512512207,29.928058624267578,28.861440658569336,29.175151824951172,1081913.0
2017-06-08,28.98692512512207,29.049667358398438,28.045791625976562,28.422243118286133,858421.0
2017-06-11,28.5477294921875,29.112409591674805,28.5477294921875,28.861440658569336,997139.0
2017-06-12,28.3595027923584,29.394750595092773,28.3595027923584,28.924182891845703,256704.0
2017-06-13,28.98692512512207,29.049667358398438,28.5477294921875,28.6732120513916,93315.0
2017-06-14,28.861440658569336,29.300636291503906,28.861440658569336,29.049667358398438,543515.0
2017-06-15,28.79869842529297,29.018295288085938,28.5477294921875,28.924182891845703,213804.0
2017-06-18,28.861440658569336,30.36725425720215,28.861440658569336,30.36725425720215,581016.0
2017-06-19,29.67708969116211,31.182903289794922,29.67708969116211,30.492738723754883,1403873.0
2017-06-20,30.492738723754883,30.55548095703125,29.488862991333008,29.990800857543945,450653.0
2017-06-21,30.429996490478516,31.371131896972656,29.802574157714844,31.339759826660156,3062369.0
2017-06-22,31.088790893554688,31.935810089111328,30.429996490478516,31.68484115600586,6204889.0
2017-06-25,31.68484115600586,31.68484115600586,31.68484115600586,31.68484115600586,0.0
2017-06-26,31.088790893554688,31.935810089111328,30.429996490478516,31.68484115600586,6204889.0
2017-06-27,31.088790893554688,31.935810089111328,30.429996490478516,31.68484115600586,6204889.0
2017-06-28,31.088790893554688,31.935810089111328,30.429996490478516,31.68484115600586,6204889.0
2017-06-29,31.088790893554688,31.935810089111328,30.429996490478516,31.68484115600586,6204889.0
2017-07-02,31.371131896972656,31.998552322387695,31.120161056518555,31.371131896972656,1001266.0
2017-07-03,31.30838966369629,31.496614456176758,30.492738723754883,31.057418823242188,1450658.0
2017-07-04,30.74370765686035,31.057418823242188,29.049667358398438,29.488862991333008,1096595.0
2017-07-05,29.175151824951172,29.175151824951172,27.543853759765625,27.669336318969727,2663649.0
2017-07-06,27.669336318969727,27.794822692871094,27.543853759765625,27.575223922729492,588651.0
2017-07-09,27.920305252075195,28.3281307220459,27.60659408569336,28.07716178894043,210779.0
2017-07-10,28.234018325805664,29.23789405822754,28.10853385925293,29.049667358398438,668711.0
2017-07-11,29.018295288085938,29.86531639099121,28.924182891845703,29.488862991333008,466822.0
2017-07-12,29.488862991333008,29.802574157714844,29.488862991333008,29.488862991333008,131715.0
2017-07-13,29.488862991333008,29.67708969116211,29.300636291503906,29.520233154296875,238386.0
2017-07-16,29.614347457885742,30.241769790649414,29.614347457885742,30.11628532409668,213106.0
2017-07-17,30.241769790649414,30.241769790649414,29.551605224609375,29.551605224609375,212081.0
2017-07-18,29.488862991333008,29.802574157714844,29.488862991333008,29.488862991333008,108249.0
2017-07-19,29.488862991333008,29.488862991333008,28.861440658569336,29.112409591674805,141014.0
2017-07-20,29.175151824951172,29.488862991333008,28.861440658569336,28.861440658569336,217467.0
2017-07-23,28.7359561920166,29.488862991333008,28.7359561920166,29.488862991333008,149365.0
2017-07-24,29.300636291503906,29.42612075805664,29.081037521362305,29.23789405822754,164823.0
2017-07-25,28.98692512512207,29.802574157714844,28.98692512512207,29.771202087402344,156973.0
2017-07-26,29.488862991333008,29.83394432067871,29.488862991333008,29.67708969116211,255873.0
2017-07-27,29.488862991333008,29.67708969116211,29.300636291503906,29.300636291503906,332662.0
2017-07-30,29.081037521362305,29.081037521362305,28.484987258911133,28.5477294921875,119696.0
2017-07-31,28.234018325805664,28.516357421875,28.10853385925293,28.139904022216797,604144.0
2017-08-01,28.171274185180664,28.171274185180664,26.853687286376953,26.979171752929688,324108.0
2017-08-02,26.979171752929688,27.16739845275879,26.72820281982422,26.853687286376953,196244.0
2017-08-03,26.91642951965332,27.60659408569336,26.91642951965332,27.575223922729492,295470.0
2017-08-06,27.16739845275879,27.60659408569336,27.16739845275879,27.481109619140625,97162.0
2017-08-07,27.543853759765625,28.5477294921875,27.543853759765625,28.10853385925293,378781.0
2017-08-08,27.983049392700195,29.23789405822754,27.983049392700195,29.23789405822754,1385001.0
2017-08-09,29.300636291503906,30.053543090820312,29.300636291503906,30.053543090820312,682582.0
2017-08-10,30.11628532409668,30.461368560791016,30.11628532409668,30.241769790649414,331462.0
2017-08-13,30.053543090820312,30.74370765686035,30.053543090820312,30.74370765686035,148964.0
2017-08-14,30.429996490478516,30.931934356689453,30.053543090820312,30.053543090820312,134948.0
2017-08-15,29.520233154296875,29.802574157714844,29.300636291503906,29.802574157714844,186727.0
2017-08-16,29.300636291503906,29.990800857543945,29.300636291503906,29.928058624267578,92813.0
2017-08-17,30.11628532409668,30.680965423583984,30.11628532409668,30.680965423583984,222264.0
2017-08-20,30.618223190307617,30.74370765686035,30.179027557373047,30.30451202392578,147775.0
2017-08-21,30.429996490478516,30.99467658996582,30.429996490478516,30.80644989013672,1026870.0
2017-08-22,30.618223190307617,30.963306427001953,30.36725425720215,30.492738723754883,408750.0
2017-08-23,30.429996490478516,30.429996490478516,29.67708969116211,29.70846176147461,287173.0
2017-08-24,29.67708969116211,29.959430694580078,29.175151824951172,29.363378524780273,276223.0
2017-08-27,29.488862991333008,29.70846176147461,29.488862991333008,29.645719528198242,256423.0
2017-08-28,29.614347457885742,29.739831924438477,29.488862991333008,29.488862991333008,114815.0
2017-08-29,29.551605224609375,29.551605224609375,29.363378524780273,29.363378524780273,96941.0
2017-08-30,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
2017-08-31,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
2017-09-03,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
2017-09-04,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
2017-09-05,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
2017-09-06,29.363378524780273,29.363378524780273,29.363378524780273,29.363378524780273,0.0
2017-09-07,29.049667358398438,29.42612075805664,29.049667358398438,29.394750595092773,594851.0
2017-09-10,29.42612075805664,29.488862991333008,29.300636291503906,29.332006454467773,413864.0
2017-09-11,29.300636291503906,29.928058624267578,29.300636291503906,29.67708969116211,590007.0
2017-09-12,29.520233154296875,29.802574157714844,29.488862991333008,29.739831924438477,434313.0
2017-09-13,30.931934356689453,31.120161056518555,29.112409591674805,29.206523895263672,2281138.0
2017-09-14,29.394750595092773,29.394750595092773,28.516357421875,28.861440658569336,1725980.0
2017-09-17,28.861440658569336,28.861440658569336,28.5477294921875,28.610471725463867,153424.0
2017-09-18,28.79869842529297,28.98692512512207,28.579099655151367,28.579099655151367,433337.0
2017-09-19,28.610471725463867,28.6732120513916,28.579099655151367,28.610471725463867,209989.0
2017-09-20,28.610471725463867,28.610471725463867,28.610471725463867,28.610471725463867,0.0
2017-09-21,28.610471725463867,28.610471725463867,28.610471725463867,28.610471725463867,0.0
2017-09-24,28.610471725463867,28.610471725463867,28.610471725463867,28.610471725463867,0.0
2017-09-25,28.641841888427734,28.861440658569336,27.920305252075195,28.29676055908203,449583.0
2017-09-26,28.29676055908203,28.641841888427734,28.29676055908203,28.3595027923584,813332.0
2017-09-27,28.3281307220459,28.516357421875,28.3281307220459,28.516357421875,317554.0
2017-09-28,28.516357421875,28.6732120513916,28.422243118286133,28.5477294921875,618037.0
2017-10-01,28.10853385925293,28.6732120513916,28.10853385925293,28.610471725463867,498550.0
2017-10-02,28.5477294921875,28.7359561920166,28.26538848876953,28.390872955322266,339319.0
2017-10-03,28.390872955322266,28.390872955322266,28.390872955322266,28.390872955322266,0.0
2017-10-04,28.3595027923584,28.6732120513916,28.3595027923584,28.6732120513916,281400.0
2017-10-05,28.579099655151367,28.6732120513916,28.139904022216797,28.139904022216797,249359.0
2017-10-08,28.234018325805664,29.300636291503906,27.983049392700195,28.516357421875,931231.0
2017-10-09,27.920305252075195,28.10853385925293,27.60659408569336,27.60659408569336,470185.0
2017-10-10,27.700708389282227,27.700708389282227,26.853687286376953,26.979171752929688,505160.0
2017-10-11,26.853687286376953,26.979171752929688,25.410615921020508,25.661584854125977,1122608.0
2017-10-12,25.15964698791504,25.975296020507812,24.90867805480957,25.912553787231445,1636853.0
2017-10-15,25.975296020507812,26.132152557373047,25.724327087402344,25.849811553955078,602480.0
2017-10-16,25.78706932067871,26.00666618347168,25.410615921020508,25.912553787231445,1010492.0
2017-10-17,25.78706932067871,25.912553787231445,25.504728317260742,25.849811553955078,439730.0
2017-10-18,25.536100387573242,25.78706932067871,25.410615921020508,25.441986083984375,1241002.0
2017-10-19,25.222389221191406,25.81844139099121,25.222389221191406,25.81844139099121,588419.0
2017-10-22,25.881183624267578,25.881183624267578,25.37924575805664,25.473358154296875,383720.0
2017-10-23,25.410615921020508,25.410615921020508,24.469482421875,25.096904754638672,239820.0
2017-10-24,24.532224655151367,24.845935821533203,24.406740188598633,24.469482421875,373104.0
2017-10-25,24.469482421875,24.72045135498047,23.904802322387695,24.343996047973633,519343.0
2017-10-26,24.155771255493164,24.375368118286133,23.842058181762695,24.375368118286133,358955.0
2017-10-29,24.406740188598633,25.59884262084961,24.375368118286133,25.410615921020508,1275948.0
2017-10-30,25.473358154296875,25.473358154296875,24.814563751220703,25.002790451049805,444913.0
2017-10-31,24.751821517944336,25.065532684326172,24.469482421875,24.90867805480957,645974.0
2017-11-01,24.72045135498047,24.72045135498047,24.343996047973633,24.469482421875,250544.0
2017-11-02,24.500852584838867,24.814563751220703,24.500852584838867,24.783193588256836,258611.0
2017-11-05,24.751821517944336,25.034162521362305,22.775440216064453,24.845935821533203,1450688.0
2017-11-06,24.594966888427734,24.971420288085938,24.18714141845703,24.532224655151367,1283941.0
2017-11-07,24.406740188598633,24.594966888427734,23.622461318969727,24.061656951904297,1862940.0
2017-11-08,24.312625885009766,25.128276824951172,23.685203552246094,24.72045135498047,2026460.0
2017-11-09,24.532224655151367,24.783193588256836,24.2812557220459,24.72045135498047,1991722.0
2017-11-12,24.469482421875,24.6577091217041,24.124399185180664,24.2812557220459,236602.0
2017-11-13,24.2812557220459,24.68907928466797,24.2812557220459,24.469482421875,745825.0
2017-11-14,24.500852584838867,24.6577091217041,23.904802322387695,24.03028678894043,547514.0
2017-11-15,24.03028678894043,24.2812557220459,23.653831481933594,23.842058181762695,302268.0
2017-11-16,23.716575622558594,23.99891471862793,23.496976852416992,23.685203552246094,468309.0
2017-11-19,23.55971908569336,23.842058181762695,23.528348922729492,23.528348922729492,258089.0
2017-11-20,23.716575622558594,23.716575622558594,22.64995574951172,22.64995574951172,916576.0
2017-11-21,22.58721351623535,22.64995574951172,22.053905487060547,22.367616653442383,421800.0
2017-11-22,22.58721351623535,22.86955451965332,22.58721351623535,22.744070053100586,566677.0
2017-11-23,22.744070053100586,23.842058181762695,22.744070053100586,23.591089248657227,659067.0
2017-11-26,23.842058181762695,25.002790451049805,23.77931785583496,24.845935821533203,1188903.0
2017-11-27,24.90867805480957,25.59884262084961,24.845935821533203,25.473358154296875,848377.0
2017-11-28,25.59884262084961,25.975296020507812,25.473358154296875,25.724327087402344,448573.0
2017-11-29,25.849811553955078,26.00666618347168,25.56747055053711,25.56747055053711,274478.0
2017-11-30,25.724327087402344,26.194894790649414,25.724327087402344,26.03803825378418,649890.0
2017-12-03,26.163522720336914,26.414491653442383,25.724327087402344,25.849811553955078,405744.0
2017-12-04,25.849811553955078,26.100780487060547,25.59884262084961,25.661584854125977,277516.0
2017-12-05,25.975296020507812,25.975296020507812,25.002790451049805,25.002790451049805,205936.0
2017-12-06,25.034162521362305,25.034162521362305,24.469482421875,24.532224655151367,280625.0
2017-12-07,24.72045135498047,24.845935821533203,24.532224655151367,24.72045135498047,173143.0
2017-12-10,24.783193588256836,25.34787368774414,24.783193588256836,25.096904754638672,569274.0
2017-12-11,25.096904754638672,25.63021469116211,25.096904754638672,25.31650161743164,248690.0
2017-12-12,25.724327087402344,26.06941032409668,25.34787368774414,25.975296020507812,356287.0
2017-12-13,25.724327087402344,25.975296020507812,25.536100387573242,25.536100387573242,230108.0
2017-12-14,25.536100387573242,25.912553787231445,25.536100387573242,25.536100387573242,611708.0
2017-12-17,25.128276824951172,25.912553787231445,25.128276824951172,25.881183624267578,358069.0
2017-12-18,25.912553787231445,26.06941032409668,25.881183624267578,26.06941032409668,280847.0
2017-12-19,26.03803825378418,26.100780487060547,25.81844139099121,25.912553787231445,179775.0
2017-12-20,25.78706932067871,26.132152557373047,25.724327087402344,25.849811553955078,381007.0
2017-12-21,25.849811553955078,26.163522720336914,25.78706932067871,25.881183624267578,199106.0
2017-12-24,26.06941032409668,26.06941032409668,25.724327087402344,25.724327087402344,182200.0
2017-12-25,25.724327087402344,25.724327087402344,25.096904754638672,25.191017150878906,100123.0
2017-12-26,25.096904754638672,25.096904754638672,24.532224655151367,24.877307891845703,328556.0
2017-12-27,24.6263370513916,24.971420288085938,24.6263370513916,24.68907928466797,236637.0
2017-12-28,24.72045135498047,24.971420288085938,24.6263370513916,24.6263370513916,227892.0
2017-12-31,24.6263370513916,24.940048217773438,24.594966888427734,24.751821517944336,275630.0
2018-01-01,24.6577091217041,24.90867805480957,24.6577091217041,24.6577091217041,61424.0
2018-01-02,24.6577091217041,24.68907928466797,24.594966888427734,24.594966888427734,242069.0
2018-01-03,24.563594818115234,24.563594818115234,23.842058181762695,24.03028678894043,811808.0
2018-01-04,23.842058181762695,24.375368118286133,23.74794578552246,24.343996047973633,223327.0
2018-01-07,24.469482421875,24.783193588256836,24.375368118286133,24.532224655151367,575949.0
2018-01-08,24.532224655151367,24.532224655151367,24.2812557220459,24.343996047973633,194694.0
2018-01-09,24.21851348876953,24.406740188598633,24.21851348876953,24.343996047973633,195845.0
2018-01-10,24.343996047973633,24.532224655151367,24.155771255493164,24.469482421875,325853.0
2018-01-11,24.469482421875,24.6263370513916,24.406740188598633,24.563594818115234,130690.0
2018-01-14,24.751821517944336,24.971420288085938,24.594966888427734,24.68907928466797,557149.0
2018-01-15,24.877307891845703,25.410615921020508,24.845935821533203,25.128276824951172,1350059.0
2018-01-16,25.285131454467773,26.414491653442383,25.285131454467773,26.163522720336914,1329408.0
2018-01-17,26.100780487060547,26.47723388671875,25.849811553955078,26.22626495361328,520631.0
2018-01-18,26.100780487060547,26.634090423583984,26.100780487060547,26.445863723754883,395623.0
2018-01-21,26.22626495361328,26.22626495361328,25.81844139099121,25.849811553955078,230210.0
2018-01-22,25.849811553955078,26.100780487060547,25.849811553955078,26.03803825378418,240447.0
2018-01-23,25.849811553955078,26.00666618347168,25.661584854125977,25.912553787231445,209340.0
2018-01-24,25.473358154296875,25.724327087402344,25.253759384155273,25.253759384155273,141893.0
2018-01-25,25.222389221191406,25.59884262084961,25.002790451049805,25.034162521362305,355948.0
2018-01-28,25.222389221191406,25.222389221191406,24.783193588256836,24.814563751220703,227707.0
2018-01-29,24.90867805480957,25.002790451049805,24.532224655151367,24.783193588256836,332010.0
2018-01-30,24.72045135498047,24.72045135498047,24.375368118286133,24.469482421875,488766.0
2018-01-31,24.500852584838867,24.845935821533203,24.469482421875,24.68907928466797,900960.0
2018-02-01,24.469482421875,24.845935821533203,24.469482421875,24.751821517944336,360591.0
2018-02-04,24.783193588256836,24.783193588256836,24.500852584838867,24.563594818115234,194867.0
2018-02-05,24.532224655151367,24.532224655151367,23.716575622558594,23.74794578552246,942089.0
2018-02-06,23.528348922729492,23.653831481933594,23.434234619140625,23.528348922729492,750184.0
2018-02-07,23.685203552246094,24.18714141845703,23.434234619140625,23.99891471862793,721325.0
2018-02-08,24.124399185180664,24.312625885009766,23.55971908569336,23.77931785583496,1103198.0
2018-02-11,23.653831481933594,23.653831481933594,23.183265686035156,23.183265686035156,290813.0
2018-02-12,23.528348922729492,23.528348922729492,23.08915138244629,23.151893615722656,674293.0
2018-02-13,23.214637756347656,23.528348922729492,22.83818244934082,23.08915138244629,766206.0
2018-02-14,23.057781219482422,23.402862548828125,23.057781219482422,23.30875015258789,206458.0
2018-02-15,23.465606689453125,23.842058181762695,23.402862548828125,23.842058181762695,506661.0
2018-02-18,23.810688018798828,23.99891471862793,23.528348922729492,23.591089248657227,249930.0
2018-02-19,23.591089248657227,23.842058181762695,23.465606689453125,23.653831481933594,245317.0
2018-02-20,23.591089248657227,23.77931785583496,23.402862548828125,23.528348922729492,189339.0
2018-02-21,23.622461318969727,23.622461318969727,23.465606689453125,23.496976852416992,147396.0
2018-02-22,23.55971908569336,23.77931785583496,23.026409149169922,23.30875015258789,589498.0
2018-02-25,23.371492385864258,23.434234619140625,23.151893615722656,23.183265686035156,232556.0
2018-02-26,23.08915138244629,23.214637756347656,22.995038986206055,23.214637756347656,225879.0
2018-02-27,23.214637756347656,23.214637756347656,22.806812286376953,22.83818244934082,536203.0
2018-02-28,22.83818244934082,23.214637756347656,22.83818244934082,23.151893615722656,388141.0
2018-03-01,23.151893615722656,23.151893615722656,22.86955451965332,22.900924682617188,119469.0
2018-03-04,22.932296752929688,22.963668823242188,22.493101119995117,22.58721351623535,457033.0
2018-03-05,22.58721351623535,22.58721351623535,22.336244583129883,22.336244583129883,285029.0
2018-03-06,22.524471282958984,22.524471282958984,22.17938995361328,22.17938995361328,648196.0
2018-03-07,22.21076011657715,22.744070053100586,22.21076011657715,22.744070053100586,417772.0
2018-03-08,22.83818244934082,23.434234619140625,22.83818244934082,23.27737808227539,846042.0
2018-03-11,23.246007919311523,24.469482421875,23.246007919311523,24.4381103515625,1297444.0
2018-03-12,24.469482421875,26.32037925720215,24.469482421875,26.194894790649414,2246155.0
2018-03-13,26.194894790649414,26.602718353271484,25.222389221191406,25.724327087402344,1676839.0
2018-03-14,25.724327087402344,26.414491653442383,25.724327087402344,26.22626495361328,1214471.0
2018-03-15,26.22626495361328,26.32037925720215,25.31650161743164,26.194894790649414,967967.0
2018-03-18,26.03803825378418,26.351749420166016,26.03803825378418,26.163522720336914,362124.0
2018-03-19,26.22626495361328,26.414491653442383,26.163522720336914,26.194894790649414,800849.0
2018-03-20,26.03803825378418,26.22626495361328,25.59884262084961,25.724327087402344,893759.0
2018-03-21,25.724327087402344,25.724327087402344,25.724327087402344,25.724327087402344,0.0
2018-03-22,26.28900718688965,26.508604049682617,26.06941032409668,26.414491653442383,1573872.0
2018-03-25,26.539976119995117,26.602718353271484,26.22626495361328,26.22626495361328,215239.0
2018-03-26,26.100780487060547,26.351749420166016,26.03803825378418,26.351749420166016,772866.0
2018-03-27,26.351749420166016,26.790945053100586,26.22626495361328,26.383121490478516,781887.0
2018-03-28,26.539976119995117,27.19877052307129,26.194894790649414,27.073286056518555,1033227.0
2018-03-29,27.230140686035156,28.014419555664062,26.72820281982422,27.732080459594727,1552390.0
2018-04-01,28.171274185180664,28.171274185180664,27.041915893554688,27.60659408569336,295838.0
2018-04-02,27.60659408569336,27.60659408569336,26.822317123413086,27.230140686035156,266260.0
2018-04-03,26.91642951965332,27.324254989624023,26.69683265686035,27.010543823242188,439807.0
2018-04-04,27.041915893554688,27.732080459594727,26.94780158996582,27.418367385864258,814969.0
2018-04-05,27.481109619140625,28.014419555664062,27.481109619140625,27.794822692871094,556095.0
2018-04-08,27.794822692871094,27.920305252075195,27.35562515258789,27.38699722290039,305022.0
2018-04-09,27.418367385864258,27.543853759765625,27.292884826660156,27.543853759765625,261946.0
2018-04-10,27.543853759765625,27.543853759765625,26.979171752929688,26.979171752929688,272914.0
2018-04-11,26.979171752929688,27.261512756347656,25.410615921020508,25.410615921020508,668389.0
2018-04-12,25.881183624267578,26.539976119995117,25.536100387573242,25.912553787231445,341458.0
2018-04-15,25.912553787231445,26.72820281982422,25.912553787231445,26.539976119995117,428073.0
2018-04-16,26.47723388671875,26.47723388671875,26.194894790649414,26.351749420166016,545307.0
2018-04-17,26.539976119995117,26.571348190307617,26.03803825378418,26.539976119995117,581611.0
2018-04-18,26.22626495361328,26.508604049682617,26.22626495361328,26.351749420166016,504431.0
2018-04-19,26.163522720336914,27.041915893554688,26.163522720336914,26.351749420166016,902312.0
2018-04-22,26.351749420166016,26.602718353271484,26.100780487060547,26.163522720336914,272016.0
2018-04-23,26.25763511657715,27.292884826660156,26.25763511657715,27.230140686035156,1073886.0
2018-04-24,27.261512756347656,27.60659408569336,26.69683265686035,27.010543823242188,609848.0
2018-04-25,26.979171752929688,26.979171752929688,26.383121490478516,26.508604049682617,251414.0
2018-04-26,26.47723388671875,26.69683265686035,26.22626495361328,26.69683265686035,519554.0
2018-04-29,26.539976119995117,26.66546058654785,26.22626495361328,26.22626495361328,169844.0
2018-04-30,26.351749420166016,26.445863723754883,26.132152557373047,26.32037925720215,473063.0
2018-05-01,26.351749420166016,26.351749420166016,25.63021469116211,25.849811553955078,339806.0
2018-05-02,25.78706932067871,25.912553787231445,25.59884262084961,25.78706932067871,238451.0
2018-05-03,25.881183624267578,25.881183624267578,25.285131454467773,25.410615921020508,404190.0
2018-05-06,25.410615921020508,25.692956924438477,25.285131454467773,25.410615921020508,322575.0
2018-05-07,25.75569725036621,26.571348190307617,25.75569725036621,26.100780487060547,829761.0
2018-05-08,26.132152557373047,26.28900718688965,25.15964698791504,26.03803825378418,801003.0
2018-05-09,26.03803825378418,26.03803825378418,25.191017150878906,25.410615921020508,656018.0
2018-05-10,23.904802322387695,25.065532684326172,23.402862548828125,24.2812557220459,3002856.0
2018-05-13,24.2812557220459,24.783193588256836,24.2812557220459,24.783193588256836,568935.0
2018-05-14,24.6577091217041,25.034162521362305,24.594966888427734,24.783193588256836,667918.0
2018-05-15,24.845935821533203,24.845935821533203,23.74794578552246,23.936172485351562,2692502.0
2018-05-16,23.936172485351562,23.936172485351562,23.653831481933594,23.77931785583496,206264.0
2018-05-17,23.810688018798828,23.904802322387695,23.528348922729492,23.77931785583496,333314.0
2018-05-20,23.842058181762695,23.99891471862793,23.77931785583496,23.967544555664062,177494.0
2018-05-21,23.967544555664062,23.967544555664062,23.716575622558594,23.967544555664062,152662.0
2018-05-22,23.904802322387695,24.03028678894043,23.810688018798828,23.842058181762695,401169.0
2018-05-23,23.77931785583496,23.810688018798828,23.27737808227539,23.496976852416992,835585.0
2018-05-24,23.465606689453125,23.74794578552246,23.434234619140625,23.74794578552246,385331.0
2018-05-27,23.716575622558594,23.716575622558594,23.246007919311523,23.402862548828125,261594.0
2018-05-28,23.151893615722656,23.402862548828125,22.83818244934082,23.183265686035156,357285.0
2018-05-29,23.214637756347656,24.093027114868164,23.183265686035156,23.967544555664062,1029502.0
2018-05-30,23.842058181762695,24.061656951904297,23.340120315551758,23.402862548828125,494735.0
2018-05-31,23.434234619140625,24.72045135498047,23.434234619140625,24.72045135498047,1013430.0
2018-06-03,24.72045135498047,25.096904754638672,24.72045135498047,24.971420288085938,1119782.0
2018-06-04,24.971420288085938,24.971420288085938,24.03028678894043,24.03028678894043,843688.0
2018-06-05,24.21851348876953,25.59884262084961,24.18714141845703,25.410615921020508,1510702.0
2018-06-06,25.34787368774414,26.351749420166016,25.222389221191406,25.724327087402344,1729733.0
2018-06-07,25.724327087402344,25.724327087402344,24.845935821533203,25.034162521362305,896526.0
2018-06-10,25.15964698791504,25.15964698791504,24.594966888427734,24.940048217773438,289826.0
2018-06-11,24.783193588256836,24.783193588256836,24.155771255493164,24.406740188598633,430821.0
2018-06-12,24.2812557220459,24.783193588256836,24.155771255493164,24.751821517944336,370169.0
2018-06-13,24.751821517944336,24.751821517944336,24.751821517944336,24.751821517944336,0.0
2018-06-14,24.751821517944336,24.751821517944336,24.751821517944336,24.751821517944336,0.0
2018-06-17,24.751821517944336,24.751821517944336,24.751821517944336,24.751821517944336,0.0
2018-06-18,24.751821517944336,24.751821517944336,24.751821517944336,24.751821517944336,0.0
2018-06-19,24.751821517944336,24.751821517944336,24.751821517944336,24.751821517944336,0.0
2018-06-20,24.469482421875,24.500852584838867,24.2498836517334,24.2812557220459,293688.0
2018-06-21,24.469482421875,24.500852584838867,23.842058181762695,24.03028678894043,718225.0
2018-06-24,24.03028678894043,24.469482421875,24.03028678894043,24.2812557220459,386766.0
2018-06-25,24.2812557220459,24.469482421875,24.21851348876953,24.2498836517334,322522.0
2018-06-26,24.2498836517334,24.2498836517334,23.967544555664062,23.99891471862793,206084.0
2018-06-27,24.03028678894043,24.03028678894043,23.55971908569336,23.622461318969727,806759.0
2018-06-28,23.653831481933594,23.74794578552246,23.08915138244629,23.371492385864258,1639958.0
2018-07-01,23.434234619140625,23.465606689453125,23.214637756347656,23.246007919311523,518060.0
2018-07-02,23.27737808227539,23.340120315551758,23.12052345275879,23.214637756347656,1144085.0
2018-07-03,23.214637756347656,23.30875015258789,22.58721351623535,22.775440216064453,745908.0
2018-07-04,22.775440216064453,22.775440216064453,22.273502349853516,22.273502349853516,823400.0
2018-07-05,22.336244583129883,22.68132781982422,22.21076011657715,22.24213218688965,1256596.0
2018-07-08,22.273502349853516,22.367616653442383,22.085275650024414,22.273502349853516,840817.0
2018-07-09,22.43035888671875,22.58721351623535,22.336244583129883,22.39898681640625,812517.0
2018-07-10,22.555843353271484,22.83818244934082,22.493101119995117,22.524471282958984,1222708.0
2018-07-11,22.524471282958984,22.524471282958984,22.21076011657715,22.273502349853516,880899.0
2018-07-12,22.273502349853516,22.39898681640625,22.116647720336914,22.39898681640625,390811.0
2018-07-15,22.39898681640625,22.555843353271484,22.336244583129883,22.524471282958984,436106.0
2018-07-16,22.555843353271484,22.555843353271484,22.273502349853516,22.367616653442383,621813.0
2018-07-17,22.336244583129883,22.336244583129883,21.395111083984375,21.865678787231445,1352061.0
2018-07-18,21.897048950195312,22.24213218688965,21.583337783813477,21.646080017089844,871689.0
2018-07-19,21.771564483642578,21.834306716918945,21.48922348022461,21.52059555053711,567974.0
2018-07-22,21.52059555053711,21.583337783813477,21.332368850708008,21.332368850708008,674518.0
2018-07-23,21.332368850708008,21.457853317260742,21.144142150878906,21.144142150878906,522144.0
2018-07-24,21.175512313842773,21.457853317260742,21.08139991760254,21.144142150878906,538037.0
2018-07-25,21.175512313842773,21.363740921020508,21.144142150878906,21.30099868774414,455364.0
2018-07-26,21.332368850708008,21.363740921020508,21.23825454711914,21.30099868774414,454261.0
2018-07-29,21.30099868774414,21.30099868774414,20.736316680908203,20.736316680908203,262030.0
2018-07-30,20.704946517944336,21.206884384155273,20.5480899810791,20.704946517944336,382408.0
2018-07-31,20.704946517944336,20.955915451049805,20.704946517944336,20.955915451049805,427757.0
2018-08-01,20.955915451049805,21.802936553955078,20.893173217773438,21.08139991760254,486801.0
2018-08-02,21.018657684326172,21.395111083984375,21.018657684326172,21.23825454711914,332935.0
2018-08-05,21.08139991760254,21.206884384155273,20.5794620513916,20.5794620513916,386924.0
2018-08-06,20.704946517944336,21.112770080566406,20.5480899810791,20.673574447631836,967553.0
2018-08-07,21.018657684326172,21.52059555053711,20.987285614013672,21.206884384155273,1677113.0
2018-08-08,21.206884384155273,21.26962661743164,20.861801147460938,21.050029754638672,458137.0
2018-08-09,21.050029754638672,21.08139991760254,20.767688751220703,20.767688751220703,273066.0
2018-08-12,20.704946517944336,20.767688751220703,20.2030086517334,20.328493118286133,459302.0
2018-08-13,20.422605514526367,20.422605514526367,18.916791915893555,19.512842178344727,784359.0
2018-08-14,19.324615478515625,19.889297485351562,19.324615478515625,19.606956481933594,657786.0
2018-08-15,19.575584411621094,19.70107078552246,19.199132919311523,19.293245315551758,395573.0
2018-08-16,19.199132919311523,19.261873245239258,19.073646545410156,19.105018615722656,554031.0
2018-08-19,19.199132919311523,19.261873245239258,19.073646545410156,19.105018615722656,554031.0
2018-08-20,19.105018615722656,19.105018615722656,19.105018615722656,19.105018615722656,0.0
2018-08-21,19.105018615722656,19.105018615722656,19.105018615722656,19.105018615722656,0.0
2018-08-22,19.105018615722656,19.105018615722656,19.105018615722656,19.105018615722656,0.0
2018-08-23,19.105018615722656,19.105018615722656,19.105018615722656,19.105018615722656,0.0
2018-08-26,19.355987548828125,19.512842178344727,19.293245315551758,19.324615478515625,731024.0
2018-08-27,19.324615478515625,19.95203971862793,19.073646545410156,19.826553344726562,1066885.0
2018-08-28,19.889297485351562,19.95203971862793,19.763811111450195,19.826553344726562,1190586.0
2018-08-29,19.857925415039062,20.14026641845703,19.638328552246094,19.763811111450195,648464.0
2018-08-30,19.795183181762695,19.826553344726562,19.01090431213379,19.324615478515625,773081.0
2018-09-02,19.04227638244629,19.136390686035156,18.979534149169922,19.136390686035156,534834.0
2018-09-03,19.136390686035156,19.293245315551758,19.073646545410156,19.136390686035156,1242763.0
2018-09-04,19.324615478515625,19.355987548828125,18.35211181640625,18.35211181640625,907788.0
2018-09-05,18.50896644592285,18.54033851623535,17.47372055053711,17.787431716918945,1937827.0
2018-09-06,17.756059646606445,18.916791915893555,17.536462783813477,18.822677612304688,1680653.0
2018-09-09,18.697193145751953,19.136390686035156,18.57170867919922,18.916791915893555,1056633.0
2018-09-10,18.885421752929688,19.136390686035156,18.79130744934082,19.01090431213379,832252.0
2018-09-11,19.01090431213379,19.261873245239258,18.822677612304688,19.199132919311523,518857.0
2018-09-12,19.261873245239258,19.261873245239258,18.634450912475586,18.822677612304688,727659.0
2018-09-13,18.822677612304688,18.822677612304688,18.32073974609375,18.446224212646484,443444.0
2018-09-16,18.634450912475586,18.634450912475586,18.10114288330078,18.13251304626465,428542.0
2018-09-17,17.944286346435547,18.50896644592285,17.818801879882812,18.50896644592285,853458.0
2018-09-18,18.50896644592285,18.50896644592285,18.06977081298828,18.257997512817383,623670.0
2018-09-19,18.16388511657715,18.885421752929688,18.16388511657715,18.822677612304688,517359.0
2018-09-20,18.916791915893555,19.01090431213379,18.697193145751953,18.822677612304688,464557.0
2018-09-23,18.822677612304688,18.822677612304688,18.822677612304688,18.822677612304688,0.0
2018-09-24,18.916791915893555,19.01090431213379,18.697193145751953,18.822677612304688,464557.0
2018-09-25,18.822677612304688,19.450101852416992,18.728565216064453,19.450101852416992,551892.0
2018-09-26,19.293245315551758,19.763811111450195,18.854049682617188,19.04227638244629,755436.0
2018-09-27,19.04227638244629,19.073646545410156,18.75993537902832,19.073646545410156,616856.0
2018-09-30,19.01090431213379,19.167760848999023,18.822677612304688,18.916791915893555,1126813.0
2018-10-01,18.948162078857422,18.948162078857422,18.60308074951172,18.75993537902832,815780.0
2018-10-02,18.697193145751953,18.697193145751953,17.756059646606445,18.32073974609375,1634631.0
2018-10-03,18.35211181640625,18.35211181640625,17.88154411315918,18.257997512817383,1443656.0
2018-10-04,18.257997512817383,18.979534149169922,18.10114288330078,18.822677612304688,2950411.0
2018-10-07,18.697193145751953,18.822677612304688,18.007028579711914,18.10114288330078,3051647.0
2018-10-08,18.06977081298828,18.195255279541016,17.567832946777344,18.10114288330078,1131500.0
2018-10-09,18.10114288330078,18.32073974609375,17.944286346435547,18.10114288330078,659957.0
2018-10-10,18.06977081298828,18.383481979370117,17.975658416748047,18.195255279541016,767785.0
2018-10-11,17.975658416748047,17.975658416748047,17.097265243530273,17.379606246948242,1470447.0
2018-10-14,17.379606246948242,17.41097640991211,15.873791694641113,15.873791694641113,3372779.0
2018-10-15,15.748307228088379,17.44234848022461,15.748307228088379,17.44234848022461,3205121.0
2018-10-16,17.254121780395508,18.383481979370117,16.06201934814453,17.59920310974121,4739333.0
2018-10-17,17.59920310974121,18.822677612304688,17.59920310974121,18.728565216064453,2492010.0
2018-10-18,18.289369583129883,18.916791915893555,18.289369583129883,18.477596282958984,2039851.0
2018-10-21,17.63057518005371,19.826553344726562,17.63057518005371,19.732440948486328,2222613.0
2018-10-22,19.638328552246094,19.732440948486328,18.854049682617188,18.854049682617188,2374745.0
2018-10-23,18.885421752929688,19.261873245239258,18.50896644592285,18.634450912475586,960225.0
2018-10-24,18.822677612304688,19.01090431213379,18.75993537902832,18.948162078857422,190334.0
2018-10-25,19.01090431213379,20.14026641845703,19.01090431213379,20.014781951904297,4850306.0
2018-10-28,19.95203971862793,20.014781951904297,19.70107078552246,19.857925415039062,378696.0
2018-10-29,19.795183181762695,19.92066764831543,19.199132919311523,19.450101852416992,562410.0
2018-10-30,19.450101852416992,19.763811111450195,19.450101852416992,19.732440948486328,469689.0
2018-10-31,19.763811111450195,20.2030086517334,19.732440948486328,20.077524185180664,912082.0
2018-11-01,19.95203971862793,20.077524185180664,19.763811111450195,19.857925415039062,450836.0
2018-11-04,20.077524185180664,20.077524185180664,19.763811111450195,19.857925415039062,70467.0
2018-11-05,19.857925415039062,19.889297485351562,19.606956481933594,19.638328552246094,252008.0
2018-11-06,19.638328552246094,19.638328552246094,19.136390686035156,19.638328552246094,571048.0
2018-11-07,18.195255279541016,18.289369583129883,17.693317413330078,17.693317413330078,6500535.0
2018-11-08,17.693317413330078,17.818801879882812,17.316864013671875,17.47372055053711,1410028.0
2018-11-11,17.536462783813477,17.63057518005371,17.065895080566406,17.536462783813477,1092281.0
2018-11-12,17.661945343017578,17.693317413330078,17.47372055053711,17.59920310974121,1056774.0
2018-11-13,17.59920310974121,17.787431716918945,17.41097640991211,17.693317413330078,787268.0
2018-11-14,17.536462783813477,17.567832946777344,17.348234176635742,17.41097640991211,693395.0
2018-11-15,17.47372055053711,17.693317413330078,17.379606246948242,17.41097640991211,1379731.0
2018-11-18,17.379606246948242,17.379606246948242,16.971782684326172,16.971782684326172,646921.0
2018-11-19,16.971782684326172,17.16000747680664,16.877668380737305,16.940410614013672,1092364.0
2018-11-20,16.877668380737305,16.909038543701172,16.626699447631836,16.72081184387207,1115947.0
2018-11-21,16.689441680908203,16.689441680908203,16.31298828125,16.4698429107666,1011860.0
2018-11-22,16.56395721435547,16.75218391418457,16.5012149810791,16.595327377319336,683231.0
2018-11-25,16.407100677490234,16.56395721435547,16.375730514526367,16.53258514404297,216804.0
2018-11-26,16.56395721435547,16.689441680908203,16.407100677490234,16.53258514404297,472813.0
2018-11-27,16.626699447631836,16.689441680908203,16.5012149810791,16.658069610595703,429405.0
2018-11-28,16.626699447631836,17.097265243530273,16.595327377319336,17.00315284729004,920400.0
2018-11-29,16.877668380737305,17.285493850708008,16.846296310424805,17.285493850708008,1020366.0
2018-12-02,17.254121780395508,17.44234848022461,17.16000747680664,17.379606246948242,714220.0
2018-12-03,17.47372055053711,17.59920310974121,17.348234176635742,17.47372055053711,1362376.0
2018-12-04,17.47372055053711,17.59920310974121,17.44234848022461,17.536462783813477,842401.0
2018-12-05,17.285493850708008,17.316864013671875,17.00315284729004,17.065895080566406,1044127.0
2018-12-06,17.065895080566406,17.128637313842773,16.783554077148438,16.940410614013672,803429.0
2018-12-09,16.940410614013672,17.03452491760254,16.909038543701172,17.00315284729004,141810.0
2018-12-10,16.940410614013672,16.971782684326172,16.75218391418457,16.877668380737305,437226.0
2018-12-11,16.877668380737305,16.877668380737305,16.658069610595703,16.814926147460938,1400942.0
2018-12-12,16.783554077148438,16.877668380737305,16.72081184387207,16.846296310424805,594921.0
2018-12-13,16.814926147460938,16.877668380737305,16.626699447631836,16.72081184387207,783261.0
2018-12-16,16.75218391418457,16.75218391418457,16.438472747802734,16.689441680908203,1057528.0
2018-12-17,16.72081184387207,16.909038543701172,16.658069610595703,16.877668380737305,749792.0
2018-12-18,16.940410614013672,17.097265243530273,16.814926147460938,16.940410614013672,1226768.0
2018-12-19,16.940410614013672,16.940410614013672,16.626699447631836,16.658069610595703,836227.0
2018-12-20,16.626699447631836,16.626699447631836,16.2816162109375,16.407100677490234,1697637.0
2018-12-23,15.967905044555664,16.31298828125,15.84242057800293,16.31298828125,468158.0
2018-12-24,16.31298828125,16.375730514526367,16.156131744384766,16.375730514526367,254891.0
2018-12-25,16.187503814697266,16.783554077148438,16.03064727783203,16.56395721435547,1237510.0
2018-12-26,16.56395721435547,16.814926147460938,16.5012149810791,16.689441680908203,273821.0
2018-12-27,16.877668380737305,16.877668380737305,16.595327377319336,16.72081184387207,370635.0
2018-12-30,16.75218391418457,16.783554077148438,16.595327377319336,16.689441680908203,394343.0
2018-12-31,16.658069610595703,16.877668380737305,16.658069610595703,16.814926147460938,393632.0
2019-01-01,16.783554077148438,16.940410614013672,16.72081184387207,16.814926147460938,222896.0
2019-01-02,16.72081184387207,16.814926147460938,16.658069610595703,16.72081184387207,76967.0
2019-01-03,16.75218391418457,16.909038543701172,16.658069610595703,16.846296310424805,167792.0
2019-01-06,16.877668380737305,17.097265243530273,16.814926147460938,17.065895080566406,517926.0
2019-01-07,17.16000747680664,17.505090713500977,17.16000747680664,17.41097640991211,3034492.0
2019-01-08,17.379606246948242,18.038400650024414,17.348234176635742,17.818801879882812,1671632.0
2019-01-09,17.88154411315918,18.257997512817383,17.818801879882812,18.195255279541016,1577193.0
2019-01-10,18.195255279541016,18.50896644592285,17.944286346435547,18.257997512817383,1179181.0
2019-01-13,18.257997512817383,18.728565216064453,18.038400650024414,18.383481979370117,674355.0
2019-01-14,18.195255279541016,18.885421752929688,17.975658416748047,18.60308074951172,1992515.0
2019-01-15,18.57170867919922,19.826553344726562,18.54033851623535,19.544214248657227,2468076.0
2019-01-16,19.606956481933594,20.014781951904297,19.606956481933594,19.983409881591797,1222318.0
2019-01-17,19.889297485351562,20.1716365814209,19.66969871520996,20.1716365814209,931376.0
2019-01-20,20.077524185180664,20.077524185180664,19.261873245239258,19.70107078552246,1278565.0
2019-01-21,19.450101852416992,19.70107078552246,18.75993537902832,19.136390686035156,1298796.0
2019-01-22,18.948162078857422,19.450101852416992,18.885421752929688,18.885421752929688,605464.0
2019-01-23,19.136390686035156,19.826553344726562,19.136390686035156,19.606956481933594,712856.0
2019-01-24,19.70107078552246,19.826553344726562,18.916791915893555,18.916791915893555,1212200.0
2019-01-27,19.199132919311523,19.387359619140625,19.167760848999023,19.293245315551758,545998.0
2019-01-28,19.293245315551758,19.512842178344727,19.293245315551758,19.512842178344727,467174.0
2019-01-29,19.638328552246094,19.638328552246094,19.23050308227539,19.638328552246094,277835.0
2019-01-30,19.450101852416992,20.83043098449707,19.387359619140625,20.704946517944336,1609124.0
2019-01-31,20.704946517944336,21.646080017089844,20.704946517944336,21.26962661743164,2341416.0
2019-02-03,21.395111083984375,21.395111083984375,20.328493118286133,20.328493118286133,442931.0
2019-02-04,20.64220428466797,21.395111083984375,20.64220428466797,20.83043098449707,814647.0
2019-02-05,20.83043098449707,21.332368850708008,20.83043098449707,21.30099868774414,587742.0
2019-02-06,21.30099868774414,21.395111083984375,21.050029754638672,21.332368850708008,348972.0
2019-02-07,21.30099868774414,21.30099868774414,20.736316680908203,20.767688751220703,522067.0
2019-02-10,20.987285614013672,21.018657684326172,20.673574447631836,20.924543380737305,462924.0
2019-02-11,20.767688751220703,20.955915451049805,20.64220428466797,20.704946517944336,720791.0
2019-02-12,20.704946517944336,20.704946517944336,20.453977584838867,20.704946517944336,625175.0
2019-02-13,20.704946517944336,20.955915451049805,20.64220428466797,20.924543380737305,369820.0
2019-02-14,20.924543380737305,21.30099868774414,20.924543380737305,21.30099868774414,409921.0
2019-02-17,20.767688751220703,21.144142150878906,20.767688751220703,21.112770080566406,179115.0
2019-02-18,21.018657684326172,21.050029754638672,20.704946517944336,20.893173217773438,294461.0
2019-02-19,20.704946517944336,20.767688751220703,20.077524185180664,20.10889434814453,501076.0
2019-02-20,20.077524185180664,20.736316680908203,20.077524185180664,20.61083221435547,277975.0
2019-02-21,20.61083221435547,20.704946517944336,20.328493118286133,20.673574447631836,386313.0
2019-02-24,20.485347747802734,20.861801147460938,20.485347747802734,20.861801147460938,423733.0
2019-02-25,20.893173217773438,20.893173217773438,20.35986328125,20.5480899810791,405312.0
2019-02-26,20.485347747802734,20.516719818115234,20.328493118286133,20.453977584838867,271738.0
2019-02-27,20.3912353515625,20.485347747802734,20.1716365814209,20.1716365814209,202770.0
2019-02-28,20.265750885009766,20.265750885009766,19.95203971862793,19.95203971862793,405226.0
2019-03-03,19.95203971862793,20.014781951904297,19.606956481933594,19.795183181762695,381443.0
2019-03-04,19.70107078552246,20.5794620513916,19.70107078552246,20.5794620513916,1089723.0
2019-03-05,20.3912353515625,20.704946517944336,20.3912353515625,20.704946517944336,265588.0
2019-03-06,20.673574447631836,20.704946517944336,20.35986328125,20.35986328125,326276.0
2019-03-07,20.328493118286133,20.453977584838867,20.2030086517334,20.328493118286133,323402.0
2019-03-10,20.265750885009766,20.3912353515625,20.2030086517334,20.2030086517334,532865.0
2019-03-11,20.2030086517334,20.2030086517334,19.732440948486328,19.763811111450195,225495.0
2019-03-12,19.763811111450195,19.763811111450195,19.418729782104492,19.450101852416992,512533.0
2019-03-13,19.70107078552246,19.70107078552246,19.387359619140625,19.450101852416992,1279152.0
2019-03-14,19.450101852416992,19.92066764831543,19.450101852416992,19.638328552246094,1591942.0
2019-03-17,19.575584411621094,19.732440948486328,19.136390686035156,19.136390686035156,917085.0
2019-03-18,19.355987548828125,19.606956481933594,19.136390686035156,19.606956481933594,878353.0
2019-03-19,19.450101852416992,20.1716365814209,19.418729782104492,19.889297485351562,838328.0
2019-03-20,19.450101852416992,19.606956481933594,19.261873245239258,19.48147201538086,1949273.0
2019-03-21,19.450101852416992,20.3912353515625,19.387359619140625,19.763811111450195,1509934.0
2019-03-24,19.387359619140625,19.763811111450195,19.387359619140625,19.544214248657227,957997.0
2019-03-25,19.418729782104492,19.763811111450195,19.324615478515625,19.606956481933594,687271.0
2019-03-26,19.575584411621094,19.70107078552246,19.48147201538086,19.575584411621094,314371.0
2019-03-27,19.606956481933594,19.826553344726562,19.606956481933594,19.826553344726562,465974.0
2019-03-28,19.826553344726562,19.889297485351562,19.512842178344727,19.70107078552246,400068.0
2019-03-31,19.70107078552246,19.70107078552246,19.70107078552246,19.70107078552246,0.0
2019-04-01,19.512842178344727,19.70107078552246,19.48147201538086,19.70107078552246,370495.0
2019-04-02,19.544214248657227,19.606956481933594,19.355987548828125,19.606956481933594,471951.0
2019-04-03,19.575584411621094,19.575584411621094,19.324615478515625,19.544214248657227,725818.0
2019-04-04,19.48147201538086,19.889297485351562,19.418729782104492,19.763811111450195,831259.0
2019-04-07,19.70107078552246,20.077524185180664,19.66969871520996,19.857925415039062,591067.0
2019-04-08,19.795183181762695,20.516719818115234,19.70107078552246,20.516719818115234,1313318.0
2019-04-09,20.516719818115234,21.018657684326172,20.453977584838867,20.893173217773438,1262525.0
2019-04-10,20.736316680908203,21.018657684326172,20.736316680908203,20.955915451049805,505102.0
2019-04-11,20.955915451049805,20.987285614013672,20.861801147460938,20.955915451049805,599790.0
2019-04-14,20.955915451049805,20.955915451049805,20.799060821533203,20.955915451049805,115638.0
2019-04-15,20.955915451049805,21.363740921020508,20.83043098449707,21.112770080566406,827710.0
2019-04-16,21.206884384155273,21.70882225036621,21.112770080566406,21.70882225036621,1256679.0
2019-04-17,21.771564483642578,21.92841911315918,21.332368850708008,21.332368850708008,706562.0
2019-04-18,21.30099868774414,21.614709854125977,21.018657684326172,21.26962661743164,648430.0
2019-04-21,21.08139991760254,21.332368850708008,21.018657684326172,21.08139991760254,93759.0
2019-04-22,21.050029754638672,21.050029754638672,20.5794620513916,20.893173217773438,612626.0
2019-04-23,20.767688751220703,21.144142150878906,20.5794620513916,20.704946517944336,583450.0
2019-04-24,20.704946517944336,20.704946517944336,20.5480899810791,20.673574447631836,254702.0
2019-04-25,20.64220428466797,21.332368850708008,20.516719818115234,21.332368850708008,793962.0
2019-04-28,21.332368850708008,21.583337783813477,21.23825454711914,21.23825454711914,222876.0
2019-04-29,21.206884384155273,21.395111083984375,21.175512313842773,21.26962661743164,1566290.0
2019-04-30,21.23825454711914,21.457853317260742,21.08139991760254,21.332368850708008,2255121.0
2019-05-01,21.363740921020508,21.363740921020508,21.08139991760254,21.23825454711914,417103.0
2019-05-02,21.050029754638672,21.332368850708008,20.64220428466797,20.924543380737305,849682.0
2019-05-05,20.767688751220703,20.767688751220703,20.014781951904297,20.328493118286133,654944.0
2019-05-06,20.1716365814209,20.64220428466797,19.92066764831543,20.64220428466797,556671.0
2019-05-07,20.485347747802734,20.5794620513916,19.387359619140625,19.512842178344727,1205154.0
2019-05-08,19.48147201538086,19.795183181762695,19.48147201538086,19.763811111450195,1088221.0
2019-05-09,19.95203971862793,20.704946517944336,19.95203971862793,20.516719818115234,2055815.0
2019-05-12,20.61083221435547,20.61083221435547,19.795183181762695,20.077524185180664,686985.0
2019-05-13,20.014781951904297,20.265750885009766,19.48147201538086,20.077524185180664,1493406.0
2019-05-14,20.077524185180664,20.328493118286133,19.544214248657227,20.077524185180664,1841484.0
2019-05-15,20.077524185180664,20.328493118286133,19.512842178344727,19.512842178344727,2813122.0
2019-05-16,19.70107078552246,20.2030086517334,19.575584411621094,20.077524185180664,1784702.0
2019-05-19,19.795183181762695,20.046152114868164,19.450101852416992,19.48147201538086,802135.0
2019-05-20,19.418729782104492,19.732440948486328,18.35211181640625,19.70107078552246,2035034.0
2019-05-21,19.732440948486328,19.92066764831543,19.387359619140625,19.70107078552246,516230.0
2019-05-22,19.795183181762695,19.889297485351562,19.512842178344727,19.889297485351562,1210941.0
2019-05-23,19.795183181762695,19.889297485351562,19.512842178344727,19.826553344726562,1443107.0
2019-05-26,19.575584411621094,19.732440948486328,18.60308074951172,18.60308074951172,846676.0
2019-05-27,18.822677612304688,19.70107078552246,18.57170867919922,19.70107078552246,1895076.0
2019-05-28,19.199132919311523,20.799060821533203,19.199132919311523,20.799060821533203,16499798.0
2019-05-29,20.704946517944336,20.799060821533203,19.857925415039062,20.516719818115234,1198700.0
2019-05-30,20.328493118286133,20.955915451049805,20.265750885009766,20.955915451049805,795648.0
2019-06-02,20.328493118286133,20.955915451049805,20.265750885009766,20.955915451049805,795648.0
2019-06-03,20.328493118286133,20.955915451049805,20.265750885009766,20.955915451049805,795648.0
2019-06-04,20.955915451049805,20.955915451049805,20.955915451049805,20.955915451049805,0.0
2019-06-05,20.955915451049805,20.955915451049805,20.955915451049805,20.955915451049805,0.0
2019-06-06,20.955915451049805,20.955915451049805,20.955915451049805,20.955915451049805,0.0
2019-06-09,20.987285614013672,20.987285614013672,20.5480899810791,20.924543380737305,675702.0
2019-06-10,20.955915451049805,21.426481246948242,20.61083221435547,21.26962661743164,1889410.0
2019-06-11,21.206884384155273,21.332368850708008,21.018657684326172,21.30099868774414,1448302.0
2019-06-12,21.26962661743164,21.55196762084961,21.050029754638672,21.332368850708008,1204456.0
2019-06-13,21.144142150878906,21.26962661743164,21.050029754638672,21.206884384155273,1118472.0
2019-06-16,21.018657684326172,21.018657684326172,20.64220428466797,20.767688751220703,848249.0
2019-06-17,20.767688751220703,21.144142150878906,20.767688751220703,21.08139991760254,1599821.0
2019-06-18,21.23825454711914,21.23825454711914,20.987285614013672,21.144142150878906,1446575.0
2019-06-19,21.23825454711914,21.23825454711914,21.08139991760254,21.144142150878906,1827224.0
2019-06-20,20.955915451049805,21.332368850708008,20.767688751220703,21.144142150878906,4578955.0
2019-06-23,21.112770080566406,21.144142150878906,20.704946517944336,20.767688751220703,779412.0
2019-06-24,20.736316680908203,20.767688751220703,20.328493118286133,20.3912353515625,942342.0
2019-06-25,20.3912353515625,20.3912353515625,20.014781951904297,20.328493118286133,1901233.0
2019-06-26,20.14026641845703,20.328493118286133,20.14026641845703,20.328493118286133,1932000.0
2019-06-27,20.265750885009766,20.5480899810791,20.265750885009766,20.516719818115234,825687.0
2019-06-30,20.5794620513916,20.704946517944336,20.328493118286133,20.3912353515625,319212.0
2019-07-01,20.516719818115234,20.516719818115234,20.265750885009766,20.265750885009766,472251.0
2019-07-02,20.265750885009766,20.265750885009766,19.92066764831543,20.077524185180664,818746.0
2019-07-03,20.077524185180664,20.10889434814453,19.95203971862793,19.983409881591797,246170.0
2019-07-04,19.857925415039062,19.983409881591797,19.826553344726562,19.826553344726562,419756.0
2019-07-07,19.763811111450195,19.889297485351562,19.66969871520996,19.732440948486328,189253.0
2019-07-08,19.70107078552246,19.70107078552246,19.387359619140625,19.606956481933594,669002.0
2019-07-09,19.606956481933594,19.826553344726562,19.512842178344727,19.826553344726562,369773.0
2019-07-10,19.889297485351562,20.14026641845703,19.795183181762695,19.983409881591797,541540.0
2019-07-11,20.014781951904297,20.014781951904297,19.826553344726562,19.92066764831543,857954.0
2019-07-14,19.92066764831543,20.014781951904297,19.575584411621094,19.575584411621094,682568.0
2019-07-15,19.606956481933594,19.92066764831543,19.48147201538086,19.92066764831543,1378678.0
2019-07-16,19.92066764831543,19.92066764831543,19.606956481933594,19.826553344726562,1925072.0
2019-07-17,19.92066764831543,19.92066764831543,19.575584411621094,19.575584411621094,2067568.0
2019-07-18,19.575584411621094,19.70107078552246,19.324615478515625,19.355987548828125,1714404.0
2019-07-21,19.136390686035156,19.293245315551758,19.01090431213379,19.199132919311523,677490.0
2019-07-22,19.293245315551758,19.293245315551758,18.822677612304688,18.822677612304688,775077.0
2019-07-23,18.822677612304688,19.136390686035156,18.728565216064453,18.822677612304688,1834246.0
2019-07-24,18.822677612304688,18.854049682617188,18.665822982788086,18.728565216064453,534507.0
2019-07-25,18.75993537902832,19.418729782104492,18.665822982788086,19.418729782104492,2319187.0
2019-07-28,19.261873245239258,19.857925415039062,19.167760848999023,19.857925415039062,763805.0
2019-07-29,19.638328552246094,19.826553344726562,19.544214248657227,19.763811111450195,690684.0
2019-07-30,19.732440948486328,19.795183181762695,19.355987548828125,19.795183181762695,406319.0
2019-07-31,19.638328552246094,20.14026641845703,19.638328552246094,20.077524185180664,934512.0
2019-08-01,19.95203971862793,20.14026641845703,19.826553344726562,20.14026641845703,606203.0
2019-08-04,19.826553344726562,20.234378814697266,19.763811111450195,20.234378814697266,741434.0
2019-08-05,19.95203971862793,20.077524185180664,19.70107078552246,19.763811111450195,1548323.0
2019-08-06,19.450101852416992,19.92066764831543,19.387359619140625,19.606956481933594,1042995.0
2019-08-07,19.92066764831543,20.014781951904297,19.889297485351562,19.889297485351562,836831.0
2019-08-08,19.889297485351562,20.2030086517334,19.889297485351562,20.2030086517334,946003.0
2019-08-11,20.2030086517334,20.2030086517334,20.2030086517334,20.2030086517334,0.0
2019-08-12,20.2030086517334,20.2030086517334,20.2030086517334,20.2030086517334,0.0
2019-08-13,20.2030086517334,20.2030086517334,20.2030086517334,20.2030086517334,0.0
2019-08-14,20.2030086517334,20.2030086517334,20.2030086517334,20.2030086517334,0.0
2019-08-15,20.2030086517334,20.2030086517334,20.2030086517334,20.2030086517334,0.0
2019-08-18,19.92066764831543,20.704946517944336,19.92066764831543,20.422605514526367,972905.0
2019-08-19,20.3912353515625,20.83043098449707,20.14026641845703,20.14026641845703,861224.0
2019-08-20,20.14026641845703,20.14026641845703,19.92066764831543,20.10889434814453,1123764.0
2019-08-21,20.14026641845703,20.14026641845703,19.606956481933594,19.606956481933594,1060972.0
2019-08-22,19.70107078552246,19.70107078552246,18.75993537902832,18.854049682617188,4510444.0
2019-08-25,18.885421752929688,18.885421752929688,18.60308074951172,18.75993537902832,1297879.0
2019-08-26,18.822677612304688,19.105018615722656,18.728565216064453,18.822677612304688,2108408.0
2019-08-27,18.885421752929688,19.70107078552246,18.634450912475586,19.70107078552246,18094374.0
2019-08-28,19.418729782104492,19.983409881591797,19.23050308227539,19.983409881591797,1541665.0
2019-08-29,19.826553344726562,19.95203971862793,19.418729782104492,19.606956481933594,1110544.0
2019-09-01,19.355987548828125,19.763811111450195,18.822677612304688,19.073646545410156,713790.0
2019-09-02,19.073646545410156,19.199132919311523,18.948162078857422,19.136390686035156,899279.0
2019-09-03,19.04227638244629,19.324615478515625,18.948162078857422,18.948162078857422,825703.0
2019-09-04,19.01090431213379,19.293245315551758,18.948162078857422,19.01090431213379,629416.0
2019-09-05,19.136390686035156,19.199132919311523,18.665822982788086,18.822677612304688,1301440.0
2019-09-08,18.822677612304688,18.916791915893555,18.634450912475586,18.634450912475586,292177.0
2019-09-09,18.665822982788086,18.822677612304688,18.446224212646484,18.665822982788086,1028977.0
2019-09-10,18.634450912475586,18.79130744934082,18.477596282958984,18.79130744934082,719130.0
2019-09-11,18.697193145751953,18.697193145751953,18.414854049682617,18.60308074951172,699896.0
2019-09-12,18.60308074951172,18.885421752929688,18.50896644592285,18.885421752929688,385245.0
2019-09-15,18.226627349853516,18.948162078857422,18.226627349853516,18.79130744934082,282514.0
2019-09-16,18.854049682617188,19.199132919311523,18.57170867919922,19.105018615722656,1326538.0
2019-09-17,19.04227638244629,19.136390686035156,18.75993537902832,18.885421752929688,1205931.0
2019-09-18,18.885421752929688,19.04227638244629,18.822677612304688,19.01090431213379,759330.0
2019-09-19,19.073646545410156,19.544214248657227,19.01090431213379,19.544214248657227,6294248.0
2019-09-22,19.261873245239258,19.512842178344727,19.261873245239258,19.512842178344727,144690.0
2019-09-24,19.512842178344727,19.795183181762695,19.387359619140625,19.544214248657227,911782.0
2019-09-25,19.450101852416992,19.606956481933594,19.261873245239258,19.387359619140625,879655.0
2019-09-26,19.418729782104492,19.575584411621094,19.324615478515625,19.418729782104492,430469.0
2019-09-29,19.450101852416992,19.544214248657227,19.324615478515625,19.450101852416992,123204.0
2019-09-30,19.450101852416992,19.544214248657227,19.355987548828125,19.355987548828125,1151839.0
2019-10-01,19.450101852416992,19.638328552246094,19.136390686035156,19.324615478515625,885747.0
2019-10-02,19.324615478515625,19.355987548828125,18.948162078857422,18.948162078857422,664582.0
2019-10-03,18.854049682617188,19.136390686035156,18.57170867919922,18.634450912475586,838214.0
2019-10-06,18.60308074951172,19.512842178344727,18.60308074951172,18.75993537902832,1985095.0
2019-10-07,18.885421752929688,18.948162078857422,18.50896644592285,18.50896644592285,1365226.0
2019-10-08,18.50896644592285,18.50896644592285,18.06977081298828,18.13251304626465,1157028.0
2019-10-09,18.13251304626465,18.226627349853516,17.944286346435547,18.007028579711914,1087015.0
2019-10-10,18.038400650024414,18.06977081298828,17.567832946777344,17.567832946777344,1196588.0
2019-10-13,17.693317413330078,17.693317413330078,17.19137954711914,17.254121780395508,488766.0
2019-10-14,17.254121780395508,17.44234848022461,16.940410614013672,17.065895080566406,2298678.0
2019-10-15,17.065895080566406,17.065895080566406,16.375730514526367,16.4698429107666,1632814.0
2019-10-16,16.438472747802734,16.689441680908203,15.999276161193848,16.31298828125,2406068.0
2019-10-17,16.407100677490234,16.53258514404297,16.0933895111084,16.53258514404297,1426260.0
2019-10-20,16.626699447631836,16.940410614013672,16.595327377319336,16.626699447631836,2000294.0
2019-10-21,16.595327377319336,16.595327377319336,16.344358444213867,16.407100677490234,2214494.0
2019-10-22,16.4698429107666,16.72081184387207,16.375730514526367,16.658069610595703,1690568.0
2019-10-23,16.658069610595703,17.128637313842773,16.56395721435547,17.128637313842773,1948297.0
2019-10-24,17.128637313842773,17.567832946777344,17.065895080566406,17.567832946777344,1005856.0
2019-10-27,17.567832946777344,17.567832946777344,17.254121780395508,17.505090713500977,577537.0
2019-10-28,17.536462783813477,17.567832946777344,16.940410614013672,17.065895080566406,854628.0
2019-10-29,18.06977081298828,18.75993537902832,17.567832946777344,18.75993537902832,4406401.0
2019-10-30,18.948162078857422,19.95203971862793,18.948162078857422,19.795183181762695,3543308.0
2019-10-31,19.826553344726562,19.95203971862793,19.136390686035156,19.387359619140625,1544529.0
2019-11-03,18.948162078857422,19.261873245239258,18.57170867919922,18.57170867919922,853565.0
2019-11-04,18.57170867919922,18.854049682617188,18.50896644592285,18.854049682617188,1677951.0
2019-11-05,18.854049682617188,19.70107078552246,18.75993537902832,19.544214248657227,1409120.0
2019-11-06,19.450101852416992,20.35986328125,18.948162078857422,19.04227638244629,1533966.0
2019-11-07,19.136390686035156,19.575584411621094,19.136390686035156,19.544214248657227,2088848.0
2019-11-10,19.638328552246094,19.638328552246094,19.261873245239258,19.418729782104492,940028.0
2019-11-11,19.199132919311523,19.512842178344727,19.073646545410156,19.387359619140625,857272.0
2019-11-12,19.199132919311523,19.48147201538086,19.199132919311523,19.418729782104492,667803.0
2019-11-13,19.293245315551758,19.450101852416992,19.073646545410156,19.073646545410156,383065.0
2019-11-14,19.01090431213379,19.544214248657227,19.01090431213379,19.167760848999023,1072970.0
2019-11-17,19.136390686035156,19.324615478515625,19.073646545410156,19.261873245239258,128262.0
2019-11-18,19.293245315551758,19.544214248657227,19.293245315551758,19.418729782104492,374989.0
2019-11-19,19.355987548828125,20.046152114868164,19.355987548828125,20.046152114868164,1206077.0
2019-11-20,19.795183181762695,20.64220428466797,19.795183181762695,20.64220428466797,1626874.0
2019-11-21,20.453977584838867,20.64220428466797,20.3912353515625,20.64220428466797,419473.0
2019-11-24,20.64220428466797,20.673574447631836,20.297121047973633,20.516719818115234,156623.0
2019-11-25,20.35986328125,20.5794620513916,20.265750885009766,20.328493118286133,656079.0
2019-11-26,20.265750885009766,20.265750885009766,19.199132919311523,19.199132919311523,2322315.0
2019-11-27,19.387359619140625,19.983409881591797,19.387359619140625,19.95203971862793,695988.0
2019-11-28,19.92066764831543,19.92066764831543,19.544214248657227,19.70107078552246,530392.0
2019-12-01,19.512842178344727,20.297121047973633,19.512842178344727,20.297121047973633,354585.0
2019-12-02,20.14026641845703,20.516719818115234,20.077524185180664,20.234378814697266,994149.0
2019-12-03,20.234378814697266,20.234378814697266,19.826553344726562,20.046152114868164,539355.0
2019-12-04,19.889297485351562,19.889297485351562,19.324615478515625,19.355987548828125,1101566.0
2019-12-05,19.387359619140625,19.638328552246094,19.199132919311523,19.23050308227539,549436.0
2019-12-08,19.450101852416992,20.077524185180664,19.450101852416992,19.95203971862793,422703.0
2019-12-09,19.795183181762695,20.234378814697266,19.732440948486328,19.732440948486328,1065994.0
2019-12-10,20.077524185180664,20.077524185180664,19.826553344726562,19.983409881591797,298312.0
2019-12-11,20.077524185180664,20.077524185180664,19.606956481933594,19.606956481933594,343478.0
2019-12-12,19.66969871520996,19.889297485351562,19.324615478515625,19.324615478515625,458152.0
2019-12-15,19.763811111450195,19.826553344726562,19.355987548828125,19.70107078552246,1866190.0
2019-12-16,19.70107078552246,19.889297485351562,19.544214248657227,19.544214248657227,2439205.0
2019-12-17,19.575584411621094,20.077524185180664,19.512842178344727,19.889297485351562,1274035.0
2019-12-18,19.857925415039062,19.857925415039062,19.575584411621094,19.575584411621094,1969482.0
2019-12-19,19.70107078552246,19.763811111450195,19.418729782104492,19.544214248657227,2405837.0
2019-12-22,19.575584411621094,19.70107078552246,19.387359619140625,19.575584411621094,1139026.0
2019-12-23,19.66969871520996,20.014781951904297,19.450101852416992,20.014781951904297,1065713.0
2019-12-24,20.014781951904297,20.5480899810791,20.014781951904297,20.453977584838867,1322094.0
2019-12-25,20.5480899810791,21.112770080566406,20.5480899810791,20.955915451049805,1820930.0
2019-12-26,21.018657684326172,21.112770080566406,20.673574447631836,21.112770080566406,820407.0
2019-12-29,21.144142150878906,21.646080017089844,21.08139991760254,21.55196762084961,1571696.0
2019-12-30,21.52059555053711,21.646080017089844,20.893173217773438,21.08139991760254,4191970.0
2019-12-31,21.08139991760254,21.55196762084961,21.08139991760254,21.55196762084961,1343752.0
2020-01-01,21.614709854125977,21.92841911315918,21.614709854125977,21.92841911315918,758066.0
2020-01-02,21.92841911315918,22.053905487060547,21.70882225036621,21.95979118347168,1304935.0
2020-01-05,20.767688751220703,21.646080017089844,20.767688751220703,21.363740921020508,1072489.0
2020-01-06,21.30099868774414,21.614709854125977,20.83043098449707,21.614709854125977,893286.0
2020-01-07,21.646080017089844,21.865678787231445,21.30099868774414,21.52059555053711,425467.0
2020-01-08,21.018657684326172,21.395111083984375,20.799060821533203,21.26962661743164,749235.0
2020-01-09,21.457853317260742,21.771564483642578,21.457853317260742,21.70882225036621,595713.0
2020-01-12,21.802936553955078,22.775440216064453,21.740192413330078,21.897048950195312,1490257.0
2020-01-13,22.17938995361328,22.17938995361328,21.865678787231445,21.897048950195312,1411605.0
2020-01-14,21.834306716918945,22.14801788330078,21.834306716918945,21.95979118347168,569161.0
2020-01-15,22.14801788330078,22.900924682617188,21.897048950195312,22.555843353271484,1701637.0
2020-01-16,22.555843353271484,22.83818244934082,22.39898681640625,22.83818244934082,783006.0
2020-01-19,22.900924682617188,22.900924682617188,22.461729049682617,22.461729049682617,353039.0
2020-01-20,22.367616653442383,22.61858558654785,22.17938995361328,22.39898681640625,850237.0
2020-01-21,22.367616653442383,22.493101119995117,22.17938995361328,22.461729049682617,403756.0
2020-01-22,22.461729049682617,22.524471282958984,22.336244583129883,22.461729049682617,438811.0
2020-01-23,22.273502349853516,22.524471282958984,22.022533416748047,22.273502349853516,382051.0
2020-01-26,22.022533416748047,22.273502349853516,21.771564483642578,21.771564483642578,578936.0
2020-01-27,21.95979118347168,22.21076011657715,21.395111083984375,21.457853317260742,727625.0
2020-01-28,21.332368850708008,21.834306716918945,21.332368850708008,21.834306716918945,594428.0
2020-01-29,21.802936553955078,22.14801788330078,21.55196762084961,22.14801788330078,380580.0
2020-01-30,22.58721351623535,22.64995574951172,22.273502349853516,22.43035888671875,1171425.0
2020-02-02,22.21076011657715,22.273502349853516,21.802936553955078,22.116647720336914,394545.0
2020-02-03,22.116647720336914,22.39898681640625,21.834306716918945,21.897048950195312,892632.0
2020-02-04,21.897048950195312,21.95979118347168,21.771564483642578,21.771564483642578,623863.0
2020-02-05,22.022533416748047,22.022533416748047,21.70882225036621,21.834306716918945,587347.0
2020-02-06,21.897048950195312,22.053905487060547,21.67745018005371,22.022533416748047,295142.0
2020-02-09,22.273502349853516,22.273502349853516,21.67745018005371,21.95979118347168,394294.0
2020-02-10,21.95979118347168,22.116647720336914,21.646080017089844,22.053905487060547,280429.0
2020-02-11,22.022533416748047,22.022533416748047,21.52059555053711,21.52059555053711,605069.0
2020-02-12,21.52059555053711,21.70882225036621,21.48922348022461,21.646080017089844,426124.0
2020-02-13,21.646080017089844,21.740192413330078,21.332368850708008,21.740192413330078,460918.0
2020-02-16,21.740192413330078,21.740192413330078,21.740192413330078,21.740192413330078,0.0
2020-02-17,21.897048950195312,21.95979118347168,21.48922348022461,21.48922348022461,292306.0
2020-02-18,21.48922348022461,21.865678787231445,21.48922348022461,21.614709854125977,451729.0
2020-02-19,21.614709854125977,21.897048950195312,21.614709854125977,21.897048950195312,207426.0
2020-02-20,21.897048950195312,22.116647720336914,21.646080017089844,21.646080017089844,645864.0
2020-02-23,21.646080017089844,21.802936553955078,21.614709854125977,21.70882225036621,371040.0
2020-02-24,21.67745018005371,21.67745018005371,21.144142150878906,21.144142150878906,952979.0
2020-02-25,21.018657684326172,21.206884384155273,20.5794620513916,20.861801147460938,1539259.0
2020-02-26,20.422605514526367,20.83043098449707,20.1716365814209,20.736316680908203,1529943.0
2020-02-27,20.422605514526367,20.987285614013672,20.10889434814453,20.987285614013672,2455588.0
2020-03-01,20.453977584838867,20.799060821533203,19.763811111450195,20.3912353515625,480070.0
2020-03-02,20.704946517944336,21.08139991760254,20.704946517944336,20.861801147460938,743003.0
2020-03-03,21.144142150878906,21.646080017089844,21.018657684326172,21.457853317260742,1039627.0
2020-03-04,21.332368850708008,22.022533416748047,21.30099868774414,21.95979118347168,2264191.0
2020-03-05,22.022533416748047,22.17938995361328,21.175512313842773,21.583337783813477,537841.0
2020-03-08,19.92066764831543,21.144142150878906,19.732440948486328,20.2030086517334,1791889.0
2020-03-09,18.195255279541016,20.014781951904297,18.195255279541016,18.50896644592285,1683923.0
2020-03-10,19.136390686035156,20.35986328125,19.04227638244629,20.35986328125,1124941.0
2020-03-11,20.422605514526367,20.799060821533203,20.014781951904297,20.3912353515625,1262887.0
2020-03-12,19.763811111450195,20.328493118286133,18.822677612304688,19.732440948486328,974816.0
2020-03-15,19.763811111450195,20.704946517944336,19.450101852416992,20.14026641845703,1113683.0
2020-03-16,20.2030086517334,20.2030086517334,18.885421752929688,19.04227638244629,3021124.0
2020-03-17,19.073646545410156,20.328493118286133,18.885421752929688,19.48147201538086,1469642.0
2020-03-18,19.512842178344727,19.795183181762695,19.199132919311523,19.199132919311523,486373.0
2020-03-19,19.512842178344727,20.3912353515625,19.136390686035156,19.136390686035156,2514781.0
2020-03-22,19.136390686035156,19.575584411621094,19.073646545410156,19.575584411621094,499079.0
2020-03-23,19.167760848999023,19.575584411621094,18.414854049682617,18.697193145751953,3745987.0
2020-03-24,19.136390686035156,19.826553344726562,19.136390686035156,19.763811111450195,687927.0
2020-03-25,20.014781951904297,21.332368850708008,20.014781951904297,20.704946517944336,1120388.0
2020-03-26,20.704946517944336,21.144142150878906,20.704946517944336,21.144142150878906,483693.0
2020-03-29,21.08139991760254,22.461729049682617,20.704946517944336,22.022533416748047,707947.0
2020-03-30,21.457853317260742,22.273502349853516,21.457853317260742,21.95979118347168,1050354.0
2020-03-31,21.99116325378418,22.524471282958984,21.99116325378418,22.39898681640625,1756159.0
2020-04-01,22.39898681640625,22.83818244934082,22.39898681640625,22.58721351623535,1060159.0
2020-04-02,22.64995574951172,23.08915138244629,22.524471282958984,23.08915138244629,2215685.0
2020-04-05,23.340120315551758,23.716575622558594,23.12052345275879,23.214637756347656,1758033.0
2020-04-06,23.214637756347656,23.99891471862793,23.214637756347656,23.74794578552246,1747321.0
2020-04-07,23.27737808227539,25.59884262084961,23.27737808227539,25.59884262084961,3422203.0
2020-04-08,25.912553787231445,26.69683265686035,25.15964698791504,26.351749420166016,3105337.0
2020-04-09,26.351749420166016,26.47723388671875,25.881183624267578,26.351749420166016,2127379.0
2020-04-12,26.351749420166016,26.383121490478516,25.912553787231445,26.00666618347168,721724.0
2020-04-13,25.943925857543945,26.03803825378418,25.692956924438477,25.75569725036621,1197280.0
2020-04-14,25.724327087402344,25.912553787231445,25.473358154296875,25.75569725036621,1160042.0
2020-04-15,26.03803825378418,26.94780158996582,25.849811553955078,25.975296020507812,735357.0
2020-04-16,25.912553787231445,25.943925857543945,25.441986083984375,25.441986083984375,919436.0
2020-04-19,25.724327087402344,26.03803825378418,25.253759384155273,25.724327087402344,318638.0
2020-04-20,25.692956924438477,26.351749420166016,25.34787368774414,25.975296020507812,812256.0
2020-04-21,25.59884262084961,26.28900718688965,24.6577091217041,25.56747055053711,994348.0
2020-04-22,25.410615921020508,25.78706932067871,25.096904754638672,25.285131454467773,737867.0
2020-04-23,25.59884262084961,25.81844139099121,25.34787368774414,25.536100387573242,599414.0
2020-04-26,25.661584854125977,25.912553787231445,25.59884262084961,25.724327087402344,1507269.0
2020-04-27,25.81844139099121,25.81844139099121,25.096904754638672,25.128276824951172,1368732.0
2020-04-28,25.222389221191406,25.34787368774414,24.845935821533203,25.191017150878906,1408380.0
2020-04-29,25.15964698791504,25.504728317260742,25.15964698791504,25.410615921020508,1831915.0
2020-04-30,25.504728317260742,25.849811553955078,25.191017150878906,25.410615921020508,3540815.0
2020-05-03,23.842058181762695,24.155771255493164,22.963668823242188,24.155771255493164,989086.0
2020-05-04,23.936172485351562,24.563594818115234,23.496976852416992,23.936172485351562,1601505.0
2020-05-05,24.155771255493164,24.532224655151367,24.093027114868164,24.18714141845703,1986520.0
2020-05-06,24.2812557220459,24.469482421875,23.55971908569336,23.55971908569336,1472989.0
2020-05-07,23.528348922729492,24.2498836517334,23.496976852416992,23.967544555664062,1371659.0
2020-05-10,24.469482421875,24.594966888427734,24.18714141845703,24.343996047973633,1111279.0
2020-05-11,23.653831481933594,23.967544555664062,22.963668823242188,23.465606689453125,1902690.0
2020-05-12,23.716575622558594,23.77931785583496,23.371492385864258,23.402862548828125,1723336.0
2020-05-13,23.465606689453125,23.716575622558594,23.30875015258789,23.653831481933594,1028649.0
2020-05-14,23.653831481933594,24.2812557220459,23.591089248657227,24.2812557220459,2505599.0
2020-05-17,24.469482421875,25.285131454467773,24.469482421875,25.065532684326172,2842530.0
2020-05-18,25.191017150878906,25.31650161743164,24.751821517944336,24.783193588256836,872054.0
2020-05-19,24.877307891845703,25.191017150878906,24.783193588256836,25.096904754638672,2795724.0
2020-05-20,25.15964698791504,26.03803825378418,24.971420288085938,26.03803825378418,1709205.0
2020-05-21,26.06941032409668,26.28900718688965,25.002790451049805,25.724327087402344,3235793.0
2020-05-31,26.00666618347168,26.22626495361328,25.285131454467773,25.504728317260742,1666887.0
2020-06-01,25.473358154296875,26.414491653442383,25.473358154296875,26.414491653442383,3792241.0
2020-06-02,26.414491653442383,26.94780158996582,26.22626495361328,26.94780158996582,2248702.0
2020-06-03,26.979171752929688,27.041915893554688,25.943925857543945,26.72820281982422,968058.0
2020-06-04,26.72820281982422,27.732080459594727,26.163522720336914,27.324254989624023,1402306.0
2020-06-07,27.481109619140625,28.484987258911133,27.261512756347656,28.3595027923584,1055573.0
2020-06-08,28.234018325805664,28.234018325805664,27.888935089111328,28.234018325805664,1195905.0
2020-06-09,28.234018325805664,28.234018325805664,27.700708389282227,28.171274185180664,850334.0
2020-06-10,28.234018325805664,28.3595027923584,27.732080459594727,28.045791625976562,999533.0
2020-06-11,27.794822692871094,27.794822692871094,27.418367385864258,27.60659408569336,963833.0
2020-06-14,27.292884826660156,27.60659408569336,26.979171752929688,27.35562515258789,333644.0
2020-06-15,27.136028289794922,27.261512756347656,26.351749420166016,27.16739845275879,948524.0
2020-06-16,27.60659408569336,28.07716178894043,27.230140686035156,27.449739456176758,996589.0
2020-06-17,27.449739456176758,27.732080459594727,27.449739456176758,27.732080459594727,621055.0
2020-06-18,27.794822692871094,28.390872955322266,27.60659408569336,28.390872955322266,4613993.0
2020-06-21,28.234018325805664,28.234018325805664,27.763450622558594,27.763450622558594,604079.0
2020-06-22,27.763450622558594,27.85756492614746,27.292884826660156,27.418367385864258,1737111.0
2020-06-23,27.292884826660156,28.139904022216797,27.010543823242188,28.139904022216797,946765.0
2020-06-24,28.10853385925293,28.390872955322266,27.920305252075195,28.171274185180664,1075495.0
2020-06-25,27.418367385864258,27.732080459594727,27.292884826660156,27.292884826660156,898797.0
2020-06-28,27.292884826660156,27.481109619140625,27.073286056518555,27.292884826660156,502881.0
2020-06-29,27.292884826660156,27.60659408569336,26.885059356689453,26.885059356689453,1151654.0
2020-06-30,26.979171752929688,27.010543823242188,26.351749420166016,26.414491653442383,1664460.0
2020-07-01,26.351749420166016,27.073286056518555,26.351749420166016,27.041915893554688,1841886.0
2020-07-02,27.104656219482422,27.512481689453125,26.979171752929688,27.481109619140625,1710231.0
2020-07-05,27.512481689453125,28.234018325805664,27.481109619140625,28.234018325805664,952345.0
2020-07-06,28.202646255493164,28.234018325805664,27.763450622558594,28.234018325805664,1367749.0
2020-07-07,28.234018325805664,28.3595027923584,28.07716178894043,28.26538848876953,1811160.0
2020-07-08,28.234018325805664,29.42612075805664,28.139904022216797,28.98692512512207,2656501.0
2020-07-09,29.23789405822754,29.23789405822754,28.892810821533203,29.018295288085938,724342.0
2020-07-12,29.049667358398438,29.614347457885742,29.049667358398438,29.269264221191406,945359.0
2020-07-13,29.206523895263672,29.551605224609375,29.049667358398438,29.206523895263672,1076362.0
2020-07-14,29.175151824951172,29.488862991333008,29.049667358398438,29.175151824951172,694456.0
2020-07-15,29.112409591674805,29.488862991333008,29.112409591674805,29.45749282836914,674307.0
2020-07-16,29.300636291503906,29.488862991333008,29.300636291503906,29.488862991333008,1152647.0
2020-07-19,29.45749282836914,29.520233154296875,29.143779754638672,29.175151824951172,659770.0
2020-07-20,29.112409591674805,29.488862991333008,28.861440658569336,29.363378524780273,782984.0
2020-07-21,29.175151824951172,29.488862991333008,29.143779754638672,29.175151824951172,1254988.0
2020-07-22,29.175151824951172,29.23789405822754,29.081037521362305,29.143779754638672,932626.0
2020-07-23,29.081037521362305,29.802574157714844,29.081037521362305,29.582975387573242,878857.0
2020-07-26,29.614347457885742,29.771202087402344,29.394750595092773,29.394750595092773,658651.0
2020-07-27,29.300636291503906,29.582975387573242,29.175151824951172,29.45749282836914,1086613.0
2020-07-28,29.45749282836914,29.45749282836914,28.892810821533203,29.175151824951172,1021952.0
2020-08-05,29.42612075805664,30.022172927856445,29.112409591674805,29.488862991333008,1495554.0
2020-08-06,29.645719528198242,29.645719528198242,29.175151824951172,29.488862991333008,626446.0
2020-08-09,29.614347457885742,29.614347457885742,29.112409591674805,29.206523895263672,1319923.0
2020-08-10,29.143779754638672,29.269264221191406,29.049667358398438,29.206523895263672,2647435.0
2020-08-11,29.175151824951172,29.488862991333008,29.143779754638672,29.42612075805664,1361683.0
2020-08-12,29.363378524780273,30.492738723754883,29.363378524780273,29.928058624267578,1292583.0
2020-08-13,29.928058624267578,29.928058624267578,29.928058624267578,29.928058624267578,0.0
2020-08-16,30.55548095703125,30.931934356689453,30.461368560791016,30.524110794067383,1524538.0
2020-08-17,30.492738723754883,30.618223190307617,29.645719528198242,30.14765739440918,1399638.0
2020-08-18,30.11628532409668,30.273141860961914,29.959430694580078,30.08491325378418,1573070.0
2020-08-19,30.11628532409668,30.210399627685547,30.053543090820312,30.11628532409668,1032670.0
2020-08-20,29.928058624267578,30.022172927856445,29.551605224609375,29.551605224609375,1059364.0
2020-08-23,29.86531639099121,29.86531639099121,29.520233154296875,29.70846176147461,452215.0
2020-08-24,29.739831924438477,29.802574157714844,29.42612075805664,29.67708969116211,1240180.0
2020-08-25,29.70846176147461,30.30451202392578,29.614347457885742,30.273141860961914,1049297.0
2020-08-26,30.14765739440918,30.241769790649414,29.959430694580078,30.241769790649414,1940642.0
2020-08-27,30.30451202392578,30.30451202392578,29.990800857543945,30.14765739440918,555314.0
2020-08-30,29.990800857543945,30.33588218688965,29.990800857543945,30.179027557373047,1739685.0
2020-08-31,30.179027557373047,30.99467658996582,30.14765739440918,30.492738723754883,1709563.0
2020-09-01,30.55548095703125,31.30838966369629,30.429996490478516,30.429996490478516,1010564.0
2020-09-02,30.429996490478516,30.712337493896484,29.89668846130371,30.586851119995117,1229318.0
2020-09-03,30.649595260620117,30.74370765686035,30.273141860961914,30.712337493896484,731575.0
2020-09-06,30.618223190307617,30.618223190307617,30.179027557373047,30.30451202392578,746402.0
2020-09-07,30.36725425720215,30.39862632751465,30.179027557373047,30.179027557373047,1013611.0
2020-09-08,30.179027557373047,30.33588218688965,29.86531639099121,30.33588218688965,1111756.0
2020-09-09,30.11628532409668,30.241769790649414,29.959430694580078,30.14765739440918,1663319.0
2020-09-10,30.179027557373047,30.963306427001953,30.14765739440918,30.74370765686035,1100025.0
2020-09-13,31.02604866027832,32.12403869628906,30.869192123413086,32.12403869628906,863096.0
2020-09-14,32.6259765625,32.688716888427734,31.747583389282227,31.998552322387695,1326746.0
2020-09-15,31.622100830078125,31.873069763183594,31.214275360107422,31.24564552307129,736721.0
2020-09-16,31.24564552307129,31.873069763183594,31.182903289794922,31.622100830078125,1034022.0
2020-09-17,31.68484115600586,32.37500762939453,31.30838966369629,32.37500762939453,1311664.0
2020-09-20,32.37500762939453,32.563232421875,31.747583389282227,32.2495231628418,745126.0
2020-09-21,32.1867790222168,32.1867790222168,31.559358596801758,31.559358596801758,638639.0
2020-09-22,31.057418823242188,31.622100830078125,31.02604866027832,31.30838966369629,1272150.0
2020-09-24,31.43387222290039,31.43387222290039,30.869192123413086,31.088790893554688,369541.0
2020-09-27,31.120161056518555,31.30838966369629,30.869192123413086,30.963306427001953,475253.0
2020-09-28,30.900564193725586,31.214275360107422,30.900564193725586,30.99467658996582,483334.0
2020-09-29,30.931934356689453,30.931934356689453,30.30451202392578,30.30451202392578,1212052.0
2020-09-30,30.11628532409668,30.30451202392578,30.08491325378418,30.11628532409668,813639.0
2020-10-01,30.210399627685547,30.36725425720215,30.053543090820312,30.08491325378418,431278.0
2020-10-04,30.053543090820312,30.053543090820312,29.551605224609375,29.551605224609375,407510.0
2020-10-05,29.551605224609375,29.89668846130371,29.42612075805664,29.89668846130371,324106.0
2020-10-06,30.08491325378418,31.371131896972656,29.67708969116211,31.371131896972656,665087.0
2020-10-07,31.27701759338379,31.27701759338379,30.618223190307617,30.869192123413086,636394.0
2020-10-08,30.869192123413086,31.371131896972656,30.80644989013672,31.371131896972656,743677.0
2020-10-11,31.371131896972656,31.68484115600586,31.24564552307129,31.496614456176758,707057.0
2020-10-12,31.371131896972656,31.68484115600586,31.339759826660156,31.68484115600586,432407.0
2020-10-13,31.496614456176758,31.68484115600586,31.371131896972656,31.43387222290039,372205.0
2020-10-14,31.68484115600586,31.68484115600586,31.30838966369629,31.30838966369629,270050.0
2020-10-15,31.339759826660156,31.68484115600586,31.339759826660156,31.622100830078125,533810.0
2020-10-18,31.622100830078125,32.500492095947266,31.559358596801758,32.2495231628418,1211456.0
2020-10-19,32.12403869628906,33.75533676147461,32.06129455566406,32.87694549560547,1891544.0
2020-10-20,33.316139221191406,33.880821228027344,32.6259765625,33.75533676147461,2073929.0
2020-10-21,33.880821228027344,33.880821228027344,32.6259765625,32.6259765625,1473440.0
2020-10-22,32.6259765625,32.81420135498047,31.559358596801758,31.810327529907227,755087.0
2020-10-25,31.68484115600586,31.810327529907227,29.928058624267578,30.11628532409668,559633.0
2020-10-26,29.45749282836914,30.931934356689453,29.45749282836914,30.55548095703125,749395.0
2020-10-27,30.524110794067383,31.02604866027832,30.429996490478516,30.618223190307617,325322.0
2020-10-28,30.36725425720215,30.586851119995117,30.36725425720215,30.524110794067383,191378.0
2020-10-29,30.11628532409668,30.11628532409668,28.7359561920166,28.7359561920166,861258.0
2020-11-01,28.5477294921875,28.7359561920166,27.85756492614746,28.07716178894043,862087.0
2020-11-02,28.139904022216797,28.7045841217041,28.07716178894043,28.3281307220459,450444.0
2020-11-03,28.641841888427734,28.7045841217041,28.139904022216797,28.139904022216797,494684.0
2020-11-04,28.484987258911133,28.79869842529297,28.202646255493164,28.234018325805664,651267.0
2020-11-05,28.234018325805664,28.26538848876953,27.732080459594727,27.951677322387695,403229.0
2020-11-08,27.85756492614746,28.234018325805664,27.85756492614746,28.171274185180664,318638.0
2020-11-09,28.234018325805664,28.98692512512207,28.234018325805664,28.861440658569336,1120420.0
2020-11-10,29.206523895263672,29.614347457885742,27.920305252075195,28.422243118286133,1319196.0
2020-11-11,28.579099655151367,28.98692512512207,28.171274185180664,28.3595027923584,987143.0
2020-11-12,28.3595027923584,28.641841888427734,28.26538848876953,28.390872955322266,545279.0
2020-11-15,28.610471725463867,29.081037521362305,28.453615188598633,28.579099655151367,699082.0
2020-11-16,28.830068588256836,29.771202087402344,28.610471725463867,29.771202087402344,1726219.0
2020-11-17,30.14765739440918,30.524110794067383,29.645719528198242,29.67708969116211,1239123.0
2020-11-18,29.802574157714844,29.802574157714844,29.049667358398438,29.42612075805664,743286.0
2020-11-19,29.300636291503906,29.394750595092773,28.7359561920166,29.081037521362305,616617.0
2020-11-22,29.112409591674805,29.269264221191406,28.5477294921875,28.579099655151367,870512.0
2020-11-23,28.5477294921875,28.98692512512207,28.171274185180664,28.861440658569336,1420285.0
2020-11-24,28.924182891845703,28.98692512512207,28.5477294921875,28.5477294921875,963658.0
2020-11-25,28.6732120513916,28.7359561920166,28.390872955322266,28.453615188598633,761807.0
2020-11-26,28.234018325805664,28.892810821533203,28.234018325805664,28.7045841217041,1885749.0
2020-11-29,28.98692512512207,28.98692512512207,28.3281307220459,28.3281307220459,1609694.0
2020-11-30,28.390872955322266,28.892810821533203,28.29676055908203,28.892810821533203,2611279.0
2020-12-01,28.861440658569336,28.861440658569336,28.390872955322266,28.5477294921875,1048860.0
2020-12-02,28.5477294921875,28.6732120513916,28.139904022216797,28.3281307220459,1618824.0
2020-12-03,28.3281307220459,28.422243118286133,28.171274185180664,28.422243118286133,694951.0
2020-12-06,28.422243118286133,28.5477294921875,27.951677322387695,27.951677322387695,762814.0
2020-12-07,27.920305252075195,28.10853385925293,27.104656219482422,27.60659408569336,2013449.0
2020-12-08,27.60659408569336,27.60659408569336,27.16739845275879,27.261512756347656,1073791.0
2020-12-09,27.261512756347656,27.481109619140625,27.104656219482422,27.324254989624023,1048588.0
2020-12-10,27.292884826660156,27.292884826660156,26.822317123413086,26.822317123413086,1506735.0
2020-12-13,26.91642951965332,26.979171752929688,26.75957489013672,26.885059356689453,961964.0
2020-12-14,26.790945053100586,26.885059356689453,26.602718353271484,26.853687286376953,915489.0
2020-12-15,26.853687286376953,27.512481689453125,26.790945053100586,27.19877052307129,1788901.0
2020-12-16,27.449739456176758,27.82619285583496,27.324254989624023,27.63796615600586,1626664.0
2020-12-17,27.669336318969727,27.732080459594727,27.418367385864258,27.63796615600586,1657739.0
2020-12-20,27.732080459594727,27.82619285583496,27.38699722290039,27.418367385864258,815625.0
2020-12-21,26.47723388671875,27.136028289794922,25.849811553955078,27.136028289794922,1329896.0
2020-12-22,26.979171752929688,27.449739456176758,26.979171752929688,27.38699722290039,515258.0
2020-12-23,27.418367385864258,27.418367385864258,27.041915893554688,27.38699722290039,429338.0
2020-12-24,27.38699722290039,27.38699722290039,27.16739845275879,27.292884826660156,351829.0
2020-12-27,27.324254989624023,27.512481689453125,27.324254989624023,27.324254989624023,339058.0
2020-12-28,27.38699722290039,27.418367385864258,26.94780158996582,26.94780158996582,815804.0
2020-12-29,26.979171752929688,27.041915893554688,26.853687286376953,26.979171752929688,809907.0
2020-12-30,26.979171752929688,27.041915893554688,26.853687286376953,26.979171752929688,1052649.0
2020-12-31,26.979171752929688,26.979171752929688,26.66546058654785,26.66546058654785,795235.0
2021-01-03,26.634090423583984,26.634090423583984,25.75569725036621,25.849811553955078,1105073.0
2021-01-04,26.00666618347168,26.22626495361328,25.78706932067871,26.22626495361328,603051.0
2021-01-05,26.351749420166016,26.383121490478516,26.194894790649414,26.351749420166016,1221981.0
2021-01-06,26.351749420166016,26.351749420166016,26.163522720336914,26.28900718688965,1038295.0
2021-01-07,26.22626495361328,26.383121490478516,26.163522720336914,26.25763511657715,1088413.0
2021-01-10,26.32037925720215,26.539976119995117,26.32037925720215,26.47723388671875,1256515.0
2021-01-11,26.47723388671875,26.571348190307617,26.351749420166016,26.445863723754883,1956413.0
2021-01-12,26.47723388671875,27.041915893554688,26.414491653442383,27.041915893554688,890984.0
2021-01-13,27.073286056518555,27.16739845275879,26.91642951965332,27.041915893554688,1355794.0
2021-01-14,26.91642951965332,26.979171752929688,26.634090423583984,26.634090423583984,1088449.0
2021-01-17,26.445863723754883,26.508604049682617,26.163522720336914,26.32037925720215,1318556.0
2021-01-18,26.32037925720215,26.351749420166016,26.22626495361328,26.28900718688965,557574.0
2021-01-19,26.163522720336914,26.28900718688965,26.03803825378418,26.100780487060547,1127576.0
2021-01-20,26.06941032409668,26.06941032409668,25.78706932067871,25.78706932067871,1428912.0
2021-01-21,25.724327087402344,25.724327087402344,25.504728317260742,25.504728317260742,704882.0
2021-01-24,25.410615921020508,25.441986083984375,25.285131454467773,25.34787368774414,874770.0
2021-01-25,25.441986083984375,25.504728317260742,25.285131454467773,25.285131454467773,728792.0
2021-01-26,25.285131454467773,25.441986083984375,25.096904754638672,25.31650161743164,1074406.0
2021-01-27,25.34787368774414,25.37924575805664,25.15964698791504,25.15964698791504,875840.0
2021-01-28,25.15964698791504,25.222389221191406,24.6577091217041,24.751821517944336,2833413.0
2021-01-31,24.751821517944336,24.751821517944336,24.093027114868164,24.563594818115234,1821999.0
2021-02-01,24.814563751220703,24.814563751220703,24.375368118286133,24.375368118286133,1671661.0
2021-02-02,24.469482421875,24.563594818115234,24.343996047973633,24.375368118286133,1257194.0
2021-02-03,24.375368118286133,24.375368118286133,23.873430252075195,23.873430252075195,1285701.0
2021-02-04,23.74794578552246,25.222389221191406,23.653831481933594,24.751821517944336,2787076.0
2021-02-07,24.845935821533203,25.128276824951172,24.594966888427734,24.6263370513916,1756803.0
2021-02-08,24.6263370513916,25.096904754638672,24.6263370513916,24.90867805480957,1706208.0
2021-02-09,24.90867805480957,25.34787368774414,24.90867805480957,25.034162521362305,2600860.0
2021-02-10,25.096904754638672,25.096904754638672,24.563594818115234,24.68907928466797,1428531.0
2021-02-11,24.751821517944336,24.783193588256836,24.469482421875,24.6577091217041,1042764.0
2021-02-14,24.72045135498047,24.90867805480957,24.6577091217041,24.783193588256836,1132954.0
2021-02-15,24.877307891845703,24.971420288085938,24.68907928466797,24.68907928466797,1185352.0
2021-02-16,24.845935821533203,24.845935821533203,24.563594818115234,24.594966888427734,1185342.0
2021-02-17,24.6577091217041,24.6577091217041,24.343996047973633,24.469482421875,1212675.0
2021-02-18,24.469482421875,24.500852584838867,24.03028678894043,24.03028678894043,2169368.0
2021-02-21,24.093027114868164,24.4381103515625,24.03028678894043,24.18714141845703,1503857.0
2021-02-22,24.2812557220459,24.469482421875,24.093027114868164,24.406740188598633,1720218.0
2021-02-23,24.406740188598633,24.4381103515625,24.061656951904297,24.061656951904297,2129969.0
2021-02-24,24.093027114868164,24.155771255493164,23.528348922729492,23.622461318969727,2258331.0
2021-02-25,23.716575622558594,23.904802322387695,23.622461318969727,23.622461318969727,1885697.0
2021-02-28,23.591089248657227,23.716575622558594,23.214637756347656,23.402862548828125,1384883.0
2021-03-01,23.402862548828125,23.465606689453125,23.246007919311523,23.246007919311523,1616404.0
2021-03-02,23.340120315551758,24.2812557220459,23.340120315551758,23.873430252075195,3514623.0
2021-03-03,24.061656951904297,24.312625885009766,23.936172485351562,23.936172485351562,1727750.0
2021-03-04,24.03028678894043,24.03028678894043,23.55971908569336,23.55971908569336,1863222.0
2021-03-07,23.74794578552246,23.99891471862793,23.716575622558594,23.967544555664062,1630186.0
2021-03-08,23.967544555664062,24.751821517944336,23.904802322387695,24.343996047973633,7017821.0
2021-03-09,24.500852584838867,24.500852584838867,24.093027114868164,24.155771255493164,2281752.0
2021-03-10,24.18714141845703,24.343996047973633,24.061656951904297,24.18714141845703,1692383.0
2021-03-11,24.343996047973633,24.532224655151367,24.093027114868164,24.155771255493164,3341251.0
2021-03-14,24.21851348876953,24.2812557220459,24.061656951904297,24.124399185180664,1591169.0
2021-03-15,24.124399185180664,24.124399185180664,23.936172485351562,23.936172485351562,1226858.0
2021-03-16,23.936172485351562,24.406740188598633,23.936172485351562,24.061656951904297,2315072.0
2021-03-17,24.2812557220459,24.6263370513916,24.155771255493164,24.469482421875,4771131.0
2021-03-18,24.500852584838867,24.6577091217041,24.312625885009766,24.312625885009766,2559392.0
2021-03-21,24.406740188598633,24.72045135498047,24.2498836517334,24.6263370513916,2359387.0
2021-03-22,24.6577091217041,24.877307891845703,24.6263370513916,24.68907928466797,1960442.0
2021-03-23,24.814563751220703,24.845935821533203,24.2498836517334,24.2498836517334,1741237.0
2021-03-24,24.21851348876953,24.375368118286133,24.155771255493164,24.21851348876953,1088535.0
2021-03-25,24.21851348876953,24.312625885009766,23.967544555664062,24.03028678894043,1206598.0
2021-03-28,24.03028678894043,24.2812557220459,23.99891471862793,24.2812557220459,1712965.0
2021-03-29,24.343996047973633,24.594966888427734,24.21851348876953,24.594966888427734,1278042.0
2021-03-30,24.6577091217041,24.68907928466797,24.343996047973633,24.563594818115234,1083987.0
2021-03-31,24.594966888427734,25.034162521362305,24.469482421875,24.6577091217041,3820544.0
2021-04-01,24.6577091217041,24.783193588256836,24.4381103515625,24.563594818115234,1642602.0
2021-04-04,24.68907928466797,24.90867805480957,24.563594818115234,24.751821517944336,1737646.0
2021-04-05,24.783193588256836,24.814563751220703,24.6577091217041,24.68907928466797,1341865.0
2021-04-06,24.751821517944336,25.253759384155273,24.751821517944336,25.253759384155273,2888419.0
2021-04-07,25.253759384155273,25.253759384155273,25.253759384155273,25.253759384155273,0.0
2021-04-08,26.03803825378418,26.163522720336914,25.81844139099121,25.943925857543945,2558785.0
2021-04-11,25.943925857543945,25.943925857543945,25.943925857543945,25.943925857543945,0.0
2021-04-12,26.28900718688965,26.28900718688965,25.78706932067871,26.28900718688965,1995017.0
2021-04-13,26.25763511657715,26.66546058654785,26.194894790649414,26.508604049682617,2865194.0
2021-04-14,26.539976119995117,26.539976119995117,26.06941032409668,26.414491653442383,1552266.0
2021-04-15,26.445863723754883,26.602718353271484,26.163522720336914,26.351749420166016,1485453.0
2021-04-18,26.445863723754883,26.571348190307617,26.32037925720215,26.351749420166016,1117363.0
2021-04-19,26.351749420166016,26.414491653442383,26.132152557373047,26.194894790649414,1189018.0
2021-04-20,26.194894790649414,26.25763511657715,25.692956924438477,25.881183624267578,1870093.0
2021-04-21,25.849811553955078,25.849811553955078,25.504728317260742,25.504728317260742,1447166.0
2021-04-22,25.504728317260742,25.81844139099121,25.504728317260742,25.536100387573242,1715923.0
2021-04-25,25.536100387573242,25.881183624267578,25.536100387573242,25.724327087402344,1263263.0
2021-04-26,25.75569725036621,26.00666618347168,25.75569725036621,26.00666618347168,1656126.0
2021-04-27,26.100780487060547,26.163522720336914,25.724327087402344,25.912553787231445,2192295.0
2021-04-28,25.975296020507812,26.100780487060547,25.724327087402344,25.724327087402344,3208996.0
2021-04-29,25.504728317260742,25.504728317260742,24.90867805480957,25.065532684326172,4076963.0
2021-05-02,25.096904754638672,25.191017150878906,25.034162521362305,25.065532684326172,1545664.0
2021-05-03,25.15964698791504,25.191017150878906,25.034162521362305,25.096904754638672,1925499.0
2021-05-04,25.191017150878906,25.253759384155273,25.034162521362305,25.065532684326172,1300593.0
2021-05-05,25.065532684326172,25.191017150878906,25.034162521362305,25.191017150878906,891273.0
2021-05-06,25.191017150878906,25.222389221191406,25.034162521362305,25.034162521362305,970637.0
2021-05-09,25.15964698791504,25.15964698791504,24.940048217773438,24.971420288085938,788317.0
2021-05-10,24.971420288085938,25.065532684326172,24.940048217773438,25.034162521362305,695029.0
2021-05-17,25.065532684326172,25.31650161743164,25.034162521362305,25.222389221191406,1452241.0
2021-05-18,25.285131454467773,25.661584854125977,25.253759384155273,25.441986083984375,2247360.0
2021-05-19,25.441986083984375,25.441986083984375,25.222389221191406,25.31650161743164,1063574.0
2021-05-20,25.285131454467773,25.31650161743164,25.15964698791504,25.222389221191406,1161964.0
2021-05-23,25.253759384155273,25.34787368774414,25.065532684326172,25.128276824951172,1251963.0
2021-05-24,25.128276824951172,25.253759384155273,25.065532684326172,25.096904754638672,1345761.0
2021-05-25,25.128276824951172,25.34787368774414,25.128276824951172,25.253759384155273,1100014.0
2021-05-26,25.31650161743164,25.504728317260742,25.253759384155273,25.473358154296875,2109632.0
2021-05-27,25.63021469116211,25.81844139099121,25.504728317260742,25.504728317260742,4652616.0
2021-05-30,25.661584854125977,25.78706932067871,25.536100387573242,25.59884262084961,1635294.0
2021-05-31,25.661584854125977,25.692956924438477,25.441986083984375,25.59884262084961,1206606.0
2021-06-01,25.59884262084961,25.661584854125977,25.504728317260742,25.504728317260742,1138473.0
2021-06-02,25.504728317260742,25.56747055053711,25.441986083984375,25.56747055053711,863862.0
2021-06-03,25.56747055053711,25.59884262084961,25.441986083984375,25.504728317260742,1087904.0
2021-06-06,25.504728317260742,25.63021469116211,25.410615921020508,25.473358154296875,1325672.0
2021-06-07,25.56747055053711,26.132152557373047,25.473358154296875,25.975296020507812,4798864.0
2021-06-08,26.100780487060547,26.571348190307617,25.504728317260742,26.25763511657715,6895573.0
2021-06-09,26.32037925720215,27.512481689453125,26.32037925720215,27.19877052307129,10221751.0
2021-06-10,27.261512756347656,27.324254989624023,26.91642951965332,26.91642951965332,3609610.0
2021-06-13,26.91642951965332,27.261512756347656,26.885059356689453,27.230140686035156,2566579.0
2021-06-14,27.292884826660156,27.669336318969727,26.72820281982422,27.104656219482422,5357038.0
2021-06-15,27.16739845275879,27.512481689453125,26.979171752929688,27.292884826660156,2539680.0
2021-06-16,27.324254989624023,27.732080459594727,27.324254989624023,27.543853759765625,3159277.0
2021-06-17,27.60659408569336,27.60659408569336,27.35562515258789,27.38699722290039,2259932.0
2021-06-20,27.512481689453125,27.512481689453125,26.979171752929688,27.104656219482422,1243464.0
2021-06-21,26.979171752929688,27.104656219482422,26.790945053100586,26.979171752929688,1371587.0
2021-06-22,26.94780158996582,27.104656219482422,26.885059356689453,26.885059356689453,1144638.0
2021-06-23,26.885059356689453,27.041915893554688,26.853687286376953,26.853687286376953,878744.0
2021-06-24,26.853687286376953,27.543853759765625,26.822317123413086,27.136028289794922,2689941.0
2021-06-27,27.136028289794922,27.136028289794922,27.136028289794922,27.136028289794922,0.0
2021-06-28,27.449739456176758,27.449739456176758,27.230140686035156,27.35562515258789,860067.0
2021-06-29,27.481109619140625,27.481109619140625,27.19877052307129,27.418367385864258,1272400.0
2021-06-30,27.324254989624023,27.35562515258789,27.010543823242188,27.073286056518555,1142349.0
2021-07-01,27.073286056518555,27.16739845275879,26.94780158996582,26.94780158996582,1072927.0
2021-07-04,26.91642951965332,27.104656219482422,26.91642951965332,27.041915893554688,1433210.0
2021-07-05,26.979171752929688,27.041915893554688,26.853687286376953,26.91642951965332,1442553.0
2021-07-06,26.885059356689453,26.979171752929688,26.853687286376953,26.885059356689453,1183597.0
2021-07-07,26.822317123413086,26.853687286376953,26.571348190307617,26.790945053100586,1160888.0
2021-07-08,26.790945053100586,26.94780158996582,26.539976119995117,26.571348190307617,1002778.0
2021-07-11,26.634090423583984,26.72820281982422,25.661584854125977,25.661584854125977,2420942.0
2021-07-12,25.724327087402344,26.06941032409668,25.473358154296875,25.81844139099121,1329883.0
2021-07-13,25.81844139099121,25.943925857543945,25.661584854125977,25.81844139099121,497277.0
2021-07-14,25.81844139099121,25.881183624267578,25.56747055053711,25.56747055053711,1330248.0
2021-07-15,25.536100387573242,25.881183624267578,25.536100387573242,25.724327087402344,1075662.0
2021-07-25,25.943925857543945,26.132152557373047,25.81844139099121,26.100780487060547,684905.0
2021-07-26,26.22626495361328,26.445863723754883,26.00666618347168,26.32037925720215,836716.0
2021-07-27,26.32037925720215,26.508604049682617,26.100780487060547,26.163522720336914,1107030.0
2021-07-28,26.163522720336914,26.66546058654785,26.163522720336914,26.66546058654785,872380.0
2021-07-29,26.66546058654785,26.91642951965332,26.602718353271484,26.91642951965332,974784.0
2021-08-01,26.979171752929688,27.073286056518555,26.885059356689453,27.041915893554688,971503.0
2021-08-02,27.073286056518555,27.073286056518555,26.790945053100586,27.041915893554688,759414.0
2021-08-03,26.885059356689453,26.979171752929688,26.66546058654785,26.94780158996582,496257.0
2021-08-04,26.634090423583984,26.66546058654785,25.59884262084961,25.724327087402344,5044236.0
2021-08-05,25.692956924438477,25.724327087402344,25.37924575805664,25.724327087402344,1533164.0
2021-08-08,25.692956924438477,25.81844139099121,25.56747055053711,25.661584854125977,844446.0
2021-08-09,25.661584854125977,25.692956924438477,25.473358154296875,25.536100387573242,1157793.0
2021-08-10,25.56747055053711,25.849811553955078,25.536100387573242,25.78706932067871,1199958.0
2021-08-11,25.75569725036621,25.75569725036621,25.473358154296875,25.692956924438477,1119287.0
2021-08-12,25.59884262084961,25.59884262084961,25.191017150878906,25.410615921020508,1080247.0
2021-08-15,25.410615921020508,25.473358154296875,25.191017150878906,25.410615921020508,1096036.0
2021-08-16,25.410615921020508,25.473358154296875,25.065532684326172,25.222389221191406,1323047.0
2021-08-17,25.191017150878906,25.34787368774414,25.034162521362305,25.34787368774414,920856.0
2021-08-18,25.222389221191406,25.222389221191406,25.065532684326172,25.096904754638672,753421.0
2021-08-19,25.034162521362305,25.034162521362305,24.343996047973633,24.594966888427734,1596539.0
2021-08-22,24.594966888427734,24.594966888427734,24.061656951904297,24.124399185180664,988703.0
2021-08-23,24.18714141845703,24.2812557220459,24.03028678894043,24.155771255493164,863987.0
2021-08-24,24.155771255493164,24.594966888427734,24.093027114868164,24.594966888427734,592562.0
2021-08-25,24.594966888427734,24.6263370513916,24.2812557220459,24.532224655151367,460153.0
2021-08-26,24.563594818115234,24.563594818115234,24.343996047973633,24.500852584838867,324135.0
2021-08-29,24.532224655151367,24.877307891845703,24.500852584838867,24.877307891845703,646766.0
2021-08-30,24.877307891845703,25.002790451049805,24.751821517944336,25.002790451049805,514978.0
2021-08-31,25.002790451049805,25.191017150878906,24.90867805480957,25.191017150878906,1216739.0
2021-09-01,25.191017150878906,25.191017150878906,24.971420288085938,25.15964698791504,658587.0
2021-09-02,25.002790451049805,25.253759384155273,25.002790451049805,25.253759384155273,558229.0
2021-09-05,25.253759384155273,25.253759384155273,25.065532684326172,25.065532684326172,575004.0
2021-09-06,25.065532684326172,25.15964698791504,25.002790451049805,25.15964698791504,510641.0
2021-09-07,24.971420288085938,25.15964698791504,24.971420288085938,25.128276824951172,496920.0
2021-09-08,25.034162521362305,25.096904754638672,24.6577091217041,24.877307891845703,1635726.0
2021-09-09,24.783193588256836,24.814563751220703,24.594966888427734,24.6263370513916,1068780.0
2021-09-12,24.72045135498047,24.72045135498047,24.469482421875,24.563594818115234,373552.0
2021-09-13,24.532224655151367,25.096904754638672,24.532224655151367,25.065532684326172,1312824.0
2021-09-14,25.15964698791504,25.191017150878906,24.90867805480957,24.940048217773438,810672.0
2021-09-15,24.877307891845703,25.065532684326172,24.845935821533203,25.002790451049805,609925.0
2021-09-16,25.034162521362305,25.034162521362305,24.877307891845703,25.034162521362305,735383.0
2021-09-19,25.034162521362305,25.034162521362305,24.751821517944336,24.814563751220703,583195.0
2021-09-20,24.783193588256836,24.783193588256836,24.469482421875,24.500852584838867,696120.0
2021-09-21,24.469482421875,24.594966888427734,24.375368118286133,24.406740188598633,869146.0
2021-09-22,24.563594818115234,24.563594818115234,24.21851348876953,24.2812557220459,940882.0
2021-09-26,24.406740188598633,24.469482421875,23.842058181762695,23.904802322387695,1942779.0
2021-09-27,23.936172485351562,24.03028678894043,23.434234619140625,23.496976852416992,2488246.0
2021-09-28,23.496976852416992,23.653831481933594,23.27737808227539,23.402862548828125,2293006.0
2021-09-29,23.402862548828125,23.904802322387695,23.340120315551758,23.77931785583496,1580169.0
2021-09-30,23.873430252075195,23.936172485351562,23.528348922729492,23.528348922729492,1728044.0
2021-10-03,23.55971908569336,23.77931785583496,23.465606689453125,23.528348922729492,1430778.0
2021-10-04,23.55971908569336,23.55971908569336,23.12052345275879,23.214637756347656,3529161.0
2021-10-05,23.214637756347656,23.496976852416992,23.214637756347656,23.30875015258789,1757816.0
2021-10-06,23.496976852416992,23.528348922729492,23.340120315551758,23.496976852416992,998140.0
2021-10-07,23.591089248657227,23.622461318969727,23.30875015258789,23.434234619140625,753436.0
2021-10-10,23.434234619140625,23.496976852416992,23.12052345275879,23.151893615722656,1379311.0
2021-10-11,23.151893615722656,23.151893615722656,23.151893615722656,23.151893615722656,0.0
2021-10-12,23.214637756347656,23.27737808227539,22.963668823242188,23.246007919311523,685536.0
2021-10-13,23.246007919311523,23.371492385864258,23.151893615722656,23.371492385864258,659907.0
2021-10-14,23.434234619140625,23.434234619140625,23.27737808227539,23.434234619140625,983984.0
2021-10-17,23.496976852416992,23.653831481933594,23.496976852416992,23.591089248657227,1069959.0
2021-10-18,23.622461318969727,24.061656951904297,23.528348922729492,23.842058181762695,1566156.0
2021-10-19,23.967544555664062,23.99891471862793,23.622461318969727,23.810688018798828,1101225.0
2021-10-20,23.842058181762695,23.842058181762695,23.685203552246094,23.842058181762695,517534.0
2021-10-21,23.842058181762695,23.873430252075195,23.528348922729492,23.74794578552246,887048.0
2021-10-24,23.74794578552246,23.74794578552246,23.528348922729492,23.591089248657227,720469.0
2021-10-25,23.591089248657227,23.622461318969727,23.465606689453125,23.496976852416992,734946.0
2021-10-26,23.622461318969727,23.904802322387695,23.528348922729492,23.685203552246094,1601625.0
2021-10-27,23.685203552246094,23.716575622558594,23.496976852416992,23.496976852416992,1709248.0
2021-10-28,23.30875015258789,23.30875015258789,22.900924682617188,22.963668823242188,1818098.0
2021-10-31,22.963668823242188,23.12052345275879,22.932296752929688,23.057781219482422,639594.0
2021-11-01,23.08915138244629,23.151893615722656,22.932296752929688,22.932296752929688,675095.0
2021-11-02,22.932296752929688,23.026409149169922,22.900924682617188,22.932296752929688,385394.0
2021-11-03,22.963668823242188,22.995038986206055,22.61858558654785,22.806812286376953,782907.0
2021-11-04,22.775440216064453,22.900924682617188,22.555843353271484,22.900924682617188,893767.0
2021-11-07,23.057781219482422,23.057781219482422,22.806812286376953,22.963668823242188,504149.0
2021-11-08,22.963668823242188,23.026409149169922,22.775440216064453,22.775440216064453,620820.0
2021-11-09,22.806812286376953,22.806812286376953,22.304874420166016,22.39898681640625,1022841.0
2021-11-10,22.336244583129883,22.367616653442383,21.99116325378418,22.17938995361328,939086.0
2021-11-11,22.21076011657715,22.336244583129883,22.085275650024414,22.336244583129883,584223.0
2021-11-14,22.336244583129883,22.461729049682617,22.273502349853516,22.304874420166016,554103.0
2021-11-15,22.273502349853516,22.273502349853516,22.022533416748047,22.022533416748047,533562.0
2021-11-16,22.022533416748047,22.053905487060547,21.583337783813477,21.95979118347168,1580598.0
2021-11-17,21.95979118347168,21.95979118347168,21.70882225036621,21.865678787231445,849317.0
2021-11-18,21.865678787231445,21.865678787231445,21.865678787231445,21.865678787231445,0.0
2021-11-21,21.771564483642578,21.771564483642578,21.08139991760254,21.206884384155273,1325251.0
2021-11-22,21.206884384155273,21.206884384155273,20.64220428466797,20.987285614013672,1462495.0
2021-11-23,20.83043098449707,21.018657684326172,20.516719818115234,20.955915451049805,1460764.0
2021-11-24,20.83043098449707,21.112770080566406,20.83043098449707,20.955915451049805,539291.0
2021-11-25,20.955915451049805,21.30099868774414,20.893173217773438,20.893173217773438,1008030.0
2021-11-28,20.893173217773438,20.893173217773438,20.893173217773438,20.893173217773438,0.0
2021-11-29,20.14026641845703,20.3912353515625,19.826553344726562,19.826553344726562,1254132.0
2021-11-30,19.795183181762695,19.95203971862793,19.575584411621094,19.575584411621094,3072029.0
2021-12-01,19.826553344726562,19.983409881591797,19.575584411621094,19.795183181762695,1360590.0
2021-12-02,19.795183181762695,20.1716365814209,19.763811111450195,19.795183181762695,2060097.0
2021-12-05,19.92066764831543,20.234378814697266,19.889297485351562,20.234378814697266,1191592.0
2021-12-06,20.328493118286133,20.485347747802734,20.14026641845703,20.14026641845703,1252337.0
2021-12-07,20.265750885009766,20.736316680908203,20.2030086517334,20.736316680908203,1033607.0
2021-12-08,20.83043098449707,20.893173217773438,20.64220428466797,20.64220428466797,2063228.0
2021-12-09,20.736316680908203,20.924543380737305,20.5480899810791,20.924543380737305,997378.0
2021-12-12,21.018657684326172,21.018657684326172,20.704946517944336,20.799060821533203,1175136.0
2021-12-13,20.83043098449707,20.924543380737305,20.673574447631836,20.704946517944336,1412771.0
2021-12-14,20.704946517944336,20.799060821533203,20.61083221435547,20.673574447631836,802374.0
2021-12-15,20.704946517944336,20.704946517944336,20.61083221435547,20.704946517944336,1065310.0
2021-12-16,20.736316680908203,20.955915451049805,20.736316680908203,20.924543380737305,1654489.0
2021-12-19,20.799060821533203,20.893173217773438,20.61083221435547,20.61083221435547,869581.0
2021-12-20,20.5794620513916,20.5794620513916,20.234378814697266,20.297121047973633,813034.0
2021-12-21,20.328493118286133,20.61083221435547,20.297121047973633,20.61083221435547,567462.0
2021-12-22,20.64220428466797,20.673574447631836,20.35986328125,20.35986328125,678244.0
2021-12-23,20.35986328125,20.35986328125,20.234378814697266,20.35986328125,545664.0
2021-12-26,20.297121047973633,20.422605514526367,20.077524185180664,20.10889434814453,479842.0
2021-12-27,20.077524185180664,20.234378814697266,19.983409881591797,20.234378814697266,512075.0
2021-12-28,20.234378814697266,20.35986328125,20.2030086517334,20.2030086517334,491651.0
2021-12-29,20.1716365814209,20.234378814697266,19.795183181762695,19.983409881591797,1230900.0
2021-12-30,19.95203971862793,20.046152114868164,19.66969871520996,20.046152114868164,991703.0
2022-01-02,19.983409881591797,20.046152114868164,19.857925415039062,19.95203971862793,474493.0
2022-01-03,19.983409881591797,20.014781951904297,19.638328552246094,19.763811111450195,711055.0
2022-01-04,19.763811111450195,19.95203971862793,19.638328552246094,19.92066764831543,1324443.0
2022-01-05,19.92066764831543,20.328493118286133,19.889297485351562,20.234378814697266,1508853.0
2022-01-06,20.2030086517334,20.2030086517334,20.014781951904297,20.10889434814453,490036.0
2022-01-09,20.14026641845703,20.297121047973633,20.10889434814453,20.265750885009766,732356.0
2022-01-10,20.297121047973633,20.5794620513916,20.297121047973633,20.422605514526367,915528.0
2022-01-11,20.516719818115234,20.987285614013672,20.422605514526367,20.987285614013672,2096907.0
2022-01-12,21.018657684326172,21.92841911315918,20.987285614013672,21.70882225036621,3360890.0
2022-01-13,21.834306716918945,21.865678787231445,21.426481246948242,21.70882225036621,1568928.0
2022-01-16,21.70882225036621,21.740192413330078,21.395111083984375,21.457853317260742,1209809.0
2022-01-17,21.457853317260742,21.614709854125977,21.26962661743164,21.614709854125977,1027554.0
2022-01-18,21.614709854125977,21.802936553955078,21.52059555053711,21.70882225036621,1189673.0
2022-01-19,21.646080017089844,21.70882225036621,21.457853317260742,21.614709854125977,594683.0
2022-01-20,21.646080017089844,21.646080017089844,21.332368850708008,21.646080017089844,766059.0
2022-01-23,21.614709854125977,21.614709854125977,21.08139991760254,21.26962661743164,689057.0
2022-01-24,21.332368850708008,21.363740921020508,21.112770080566406,21.23825454711914,1050343.0
2022-01-25,21.332368850708008,21.395111083984375,21.050029754638672,21.395111083984375,621032.0
2022-01-26,21.395111083984375,21.395111083984375,21.395111083984375,21.395111083984375,0.0
2022-01-27,21.395111083984375,21.395111083984375,21.395111083984375,21.395111083984375,0.0
2022-01-30,21.457853317260742,21.583337783813477,21.457853317260742,21.457853317260742,375080.0
2022-01-31,21.426481246948242,21.614709854125977,21.395111083984375,21.395111083984375,789794.0
2022-02-01,20.893173217773438,21.332368850708008,20.704946517944336,20.924543380737305,2260087.0
2022-02-02,20.924543380737305,20.924543380737305,20.799060821533203,20.83043098449707,819552.0
2022-02-03,20.83043098449707,20.924543380737305,20.799060821533203,20.799060821533203,654310.0
2022-02-06,20.767688751220703,21.144142150878906,20.767688751220703,21.018657684326172,751783.0
2022-02-07,21.175512313842773,21.48922348022461,21.144142150878906,21.48922348022461,1505439.0
2022-02-08,21.48922348022461,21.52059555053711,21.08139991760254,21.08139991760254,1419606.0
2022-02-09,21.175512313842773,21.175512313842773,20.955915451049805,21.08139991760254,612427.0
2022-02-10,21.08139991760254,21.08139991760254,20.893173217773438,20.987285614013672,892310.0
2022-02-13,20.893173217773438,20.893173217773438,20.234378814697266,20.5480899810791,1472995.0
2022-02-14,20.3912353515625,20.861801147460938,20.35986328125,20.861801147460938,759790.0
2022-02-15,20.767688751220703,20.955915451049805,20.673574447631836,20.861801147460938,578361.0
2022-02-16,20.893173217773438,21.018657684326172,20.767688751220703,20.861801147460938,1045051.0
2022-02-17,20.893173217773438,20.893173217773438,20.673574447631836,20.704946517944336,1093234.0
2022-02-20,20.704946517944336,20.704946517944336,20.234378814697266,20.265750885009766,693216.0
2022-02-21,20.265750885009766,20.673574447631836,20.265750885009766,20.64220428466797,493716.0
2022-02-23,20.516719818115234,20.799060821533203,20.485347747802734,20.673574447631836,700620.0
2022-02-24,20.422605514526367,20.422605514526367,20.10889434814453,20.35986328125,1191654.0
2022-02-27,20.485347747802734,20.893173217773438,20.422605514526367,20.704946517944336,1299924.0
2022-02-28,20.704946517944336,21.26962661743164,20.64220428466797,21.26962661743164,1719689.0
2022-03-01,21.23825454711914,21.48922348022461,21.050029754638672,21.26962661743164,1135757.0
2022-03-02,21.23825454711914,21.48922348022461,20.924543380737305,21.48922348022461,2111014.0
2022-03-03,21.48922348022461,22.273502349853516,21.48922348022461,22.116647720336914,5151932.0
2022-03-06,22.14801788330078,22.43035888671875,22.085275650024414,22.304874420166016,1980809.0
2022-03-07,22.304874420166016,22.304874420166016,21.771564483642578,22.273502349853516,1720964.0
2022-03-08,22.14801788330078,22.24213218688965,21.99116325378418,22.085275650024414,2030153.0
2022-03-09,22.053905487060547,22.116647720336914,21.771564483642578,21.802936553955078,1427815.0
2022-03-10,21.67745018005371,21.802936553955078,21.26962661743164,21.26962661743164,1839033.0
2022-03-13,21.26962661743164,21.426481246948242,20.987285614013672,21.395111083984375,1567195.0
2022-03-14,21.395111083984375,21.897048950195312,21.23825454711914,21.583337783813477,2096374.0
2022-03-15,21.583337783813477,22.24213218688965,21.583337783813477,22.085275650024414,2546286.0
2022-03-16,22.116647720336914,22.524471282958984,21.70882225036621,22.524471282958984,2653509.0
2022-03-17,22.58721351623535,22.58721351623535,22.24213218688965,22.524471282958984,1788300.0
2022-03-20,22.461729049682617,22.461729049682617,22.022533416748047,22.14801788330078,918224.0
2022-03-21,22.085275650024414,22.806812286376953,22.053905487060547,22.461729049682617,2422024.0
2022-03-22,22.461729049682617,22.524471282958984,22.273502349853516,22.524471282958984,638218.0
2022-03-23,22.555843353271484,22.58721351623535,22.304874420166016,22.555843353271484,579908.0
2022-03-24,22.367616653442383,22.524471282958984,22.24213218688965,22.24213218688965,681056.0
2022-03-27,22.21076011657715,22.555843353271484,22.085275650024414,22.43035888671875,1186565.0
2022-03-28,22.43035888671875,22.493101119995117,22.24213218688965,22.493101119995117,899054.0
2022-03-29,22.43035888671875,22.900924682617188,22.336244583129883,22.71269989013672,1647846.0
2022-03-30,22.744070053100586,22.995038986206055,22.71269989013672,22.900924682617188,1661712.0
2022-03-31,22.86955451965332,22.86955451965332,22.58721351623535,22.86955451965332,1386024.0
2022-04-03,22.83818244934082,23.30875015258789,22.83818244934082,23.27737808227539,2427505.0
2022-04-04,23.27737808227539,23.27737808227539,23.27737808227539,23.27737808227539,0.0
2022-04-05,23.55971908569336,23.622461318969727,22.995038986206055,23.246007919311523,1594257.0
2022-04-06,23.151893615722656,23.74794578552246,22.83818244934082,23.622461318969727,1866740.0
2022-04-07,23.528348922729492,23.622461318969727,23.057781219482422,23.057781219482422,735037.0
2022-04-10,23.08915138244629,23.183265686035156,22.58721351623535,22.900924682617188,1172960.0
2022-04-11,22.932296752929688,23.622461318969727,22.83818244934082,23.528348922729492,2312068.0
2022-04-12,23.622461318969727,23.810688018798828,23.434234619140625,23.74794578552246,2233561.0
2022-04-13,23.74794578552246,23.74794578552246,23.057781219482422,23.340120315551758,1497607.0
2022-04-14,23.183265686035156,23.622461318969727,23.08915138244629,23.55971908569336,2139175.0
2022-04-17,23.528348922729492,23.528348922729492,23.183265686035156,23.434234619140625,830548.0
2022-04-18,23.434234619140625,23.55971908569336,23.183265686035156,23.496976852416992,1230071.0
2022-04-19,23.496976852416992,23.528348922729492,23.371492385864258,23.434234619140625,1321426.0
2022-04-20,23.402862548828125,23.434234619140625,23.08915138244629,23.434234619140625,643111.0
2022-04-21,23.340120315551758,23.340120315551758,22.775440216064453,22.963668823242188,813984.0
2022-04-24,22.61858558654785,22.68132781982422,21.99116325378418,21.99116325378418,516682.0
2022-04-25,22.116647720336914,22.39898681640625,22.022533416748047,22.336244583129883,852857.0
2022-04-26,22.493101119995117,22.493101119995117,22.116647720336914,22.461729049682617,675898.0
2022-04-27,22.336244583129883,22.932296752929688,22.21076011657715,22.304874420166016,859245.0
2022-04-28,22.367616653442383,22.555843353271484,22.24213218688965,22.39898681640625,763021.0
2022-05-08,21.865678787231445,22.14801788330078,21.646080017089844,21.802936553955078,1691330.0
2022-05-09,21.865678787231445,22.17938995361328,21.771564483642578,22.17938995361328,837457.0
2022-05-10,22.17938995361328,22.555843353271484,21.95979118347168,22.555843353271484,1756642.0
2022-05-11,22.555843353271484,23.340120315551758,22.493101119995117,23.08915138244629,4002735.0
2022-05-12,23.402862548828125,23.402862548828125,22.61858558654785,22.61858558654785,2119821.0
2022-05-15,22.58721351623535,23.12052345275879,22.43035888671875,23.026409149169922,822447.0
2022-05-16,22.963668823242188,23.591089248657227,22.806812286376953,23.183265686035156,1589906.0
2022-05-17,23.151893615722656,23.77931785583496,23.151893615722656,23.77931785583496,3591595.0
2022-05-18,23.77931785583496,23.77931785583496,23.77931785583496,23.77931785583496,0.0
2022-05-19,23.08915138244629,23.08915138244629,22.17938995361328,22.963668823242188,2423739.0
2022-05-22,22.963668823242188,23.08915138244629,22.58721351623535,22.744070053100586,1195301.0
2022-05-23,22.806812286376953,22.806812286376953,22.21076011657715,22.273502349853516,1395974.0
2022-05-24,22.14801788330078,22.58721351623535,22.14801788330078,22.367616653442383,538919.0
2022-05-25,22.367616653442383,22.963668823242188,22.21076011657715,22.963668823242188,1336458.0
2022-05-26,23.057781219482422,23.057781219482422,22.58721351623535,22.744070053100586,646624.0
2022-05-29,22.744070053100586,23.496976852416992,22.61858558654785,23.496976852416992,890221.0
2022-05-30,23.528348922729492,23.936172485351562,23.371492385864258,23.873430252075195,1618033.0
2022-05-31,23.842058181762695,23.842058181762695,23.591089248657227,23.591089248657227,3013691.0
2022-06-01,23.340120315551758,24.155771255493164,23.340120315551758,23.77931785583496,1365570.0
2022-06-02,23.873430252075195,24.4381103515625,23.74794578552246,24.21851348876953,2188716.0
2022-06-05,24.21851348876953,24.469482421875,24.03028678894043,24.2812557220459,1272008.0
2022-06-06,24.21851348876953,24.469482421875,24.093027114868164,24.469482421875,1225410.0
2022-06-07,24.469482421875,24.469482421875,24.18714141845703,24.343996047973633,600913.0
2022-06-08,24.343996047973633,24.343996047973633,23.842058181762695,24.061656951904297,647471.0
2022-06-09,24.03028678894043,24.03028678894043,23.55971908569336,23.810688018798828,565290.0
2022-06-12,23.55971908569336,23.55971908569336,22.58721351623535,22.58721351623535,711697.0
2022-06-13,22.493101119995117,22.493101119995117,21.67745018005371,21.67745018005371,1026596.0
2022-06-14,21.55196762084961,22.336244583129883,20.64220428466797,22.336244583129883,1504177.0
2022-06-15,22.273502349853516,22.336244583129883,21.646080017089844,21.834306716918945,969537.0
2022-06-16,21.70882225036621,22.39898681640625,21.332368850708008,22.022533416748047,1918918.0
2022-06-19,21.95979118347168,21.95979118347168,20.704946517944336,20.799060821533203,478489.0
2022-06-20,20.799060821533203,21.48922348022461,20.799060821533203,21.363740921020508,417941.0
2022-06-21,21.70882225036621,22.14801788330078,21.395111083984375,21.897048950195312,824340.0
2022-06-22,21.95979118347168,21.95979118347168,21.426481246948242,21.95979118347168,607518.0
2022-06-23,21.70882225036621,22.273502349853516,21.52059555053711,22.273502349853516,598653.0
2022-06-26,22.39898681640625,22.58721351623535,22.304874420166016,22.524471282958984,416865.0
2022-06-27,22.524471282958984,22.524471282958984,21.834306716918945,21.95979118347168,300352.0
2022-06-28,21.834306716918945,21.99116325378418,21.48922348022461,21.99116325378418,660573.0
2022-06-29,21.95979118347168,22.022533416748047,21.48922348022461,21.48922348022461,543416.0
2022-06-30,21.363740921020508,21.614709854125977,21.08139991760254,21.08139991760254,675122.0
2022-07-03,21.112770080566406,21.646080017089844,21.112770080566406,21.457853317260742,353551.0
2022-07-04,21.646080017089844,21.67745018005371,21.144142150878906,21.55196762084961,435040.0
2022-07-05,21.583337783813477,21.740192413330078,21.26962661743164,21.740192413330078,685075.0
2022-07-06,21.457853317260742,21.802936553955078,21.332368850708008,21.802936553955078,585951.0
2022-07-13,21.646080017089844,21.865678787231445,20.704946517944336,20.704946517944336,1240513.0
2022-07-14,20.799060821533203,20.987285614013672,20.265750885009766,20.3912353515625,667344.0
2022-07-17,20.893173217773438,20.893173217773438,19.95203971862793,20.014781951904297,691769.0
2022-07-18,20.014781951904297,20.014781951904297,19.66969871520996,19.66969871520996,1866089.0
2022-07-19,19.732440948486328,20.077524185180664,19.70107078552246,20.077524185180664,5264534.0
2022-07-20,20.297121047973633,20.61083221435547,20.077524185180664,20.328493118286133,2804688.0
2022-07-21,20.3912353515625,20.61083221435547,19.95203971862793,20.61083221435547,1946952.0
2022-07-24,20.64220428466797,20.673574447631836,20.14026641845703,20.422605514526367,1433360.0
2022-07-25,20.35986328125,20.3912353515625,20.077524185180664,20.3912353515625,1134721.0
2022-07-26,20.328493118286133,20.736316680908203,20.265750885009766,20.5480899810791,1146839.0
2022-07-27,20.5480899810791,20.61083221435547,20.297121047973633,20.485347747802734,973047.0
2022-07-28,20.516719818115234,21.018657684326172,20.453977584838867,20.799060821533203,1353220.0
2022-07-31,20.987285614013672,21.050029754638672,20.83043098449707,20.83043098449707,857068.0
2022-08-01,21.018657684326172,21.206884384155273,20.893173217773438,21.206884384155273,1021598.0
2022-08-02,21.26962661743164,21.395111083984375,20.955915451049805,20.955915451049805,1235674.0
2022-08-03,20.83043098449707,20.987285614013672,20.453977584838867,20.5794620513916,1688848.0
2022-08-04,20.64220428466797,20.673574447631836,20.35986328125,20.673574447631836,1591236.0
2022-08-07,20.767688751220703,20.83043098449707,20.736316680908203,20.799060821533203,539043.0
2022-08-08,20.861801147460938,21.08139991760254,20.767688751220703,21.018657684326172,694898.0
2022-08-09,21.018657684326172,21.112770080566406,20.736316680908203,21.08139991760254,650845.0
2022-08-10,21.08139991760254,21.395111083984375,20.893173217773438,21.395111083984375,827832.0
2022-08-11,21.52059555053711,21.70882225036621,21.018657684326172,21.018657684326172,1560563.0
2022-08-14,21.018657684326172,21.55196762084961,21.018657684326172,21.55196762084961,980928.0
2022-08-15,21.52059555053711,21.70882225036621,21.363740921020508,21.646080017089844,794886.0
2022-08-16,21.646080017089844,21.646080017089844,21.363740921020508,21.52059555053711,672816.0
2022-08-17,21.52059555053711,21.52059555053711,21.26962661743164,21.395111083984375,557976.0
2022-08-18,21.395111083984375,21.395111083984375,21.050029754638672,21.050029754638672,996293.0
2022-08-21,21.018657684326172,21.018657684326172,20.83043098449707,20.893173217773438,364301.0
2022-08-22,20.893173217773438,21.332368850708008,20.5794620513916,21.144142150878906,1293824.0
2022-08-23,21.144142150878906,21.55196762084961,21.08139991760254,21.144142150878906,1578954.0
2022-08-24,20.893173217773438,21.175512313842773,20.5794620513916,20.893173217773438,1325183.0
2022-08-25,20.767688751220703,21.018657684326172,20.704946517944336,20.704946517944336,848844.0
2022-08-28,20.64220428466797,20.673574447631836,20.485347747802734,20.485347747802734,872566.0
2022-08-29,20.61083221435547,20.767688751220703,20.5480899810791,20.64220428466797,496728.0
2022-08-30,20.704946517944336,20.767688751220703,20.5480899810791,20.5794620513916,959837.0
2022-08-31,20.5794620513916,20.5794620513916,20.265750885009766,20.485347747802734,979457.0
2022-09-01,20.35986328125,20.35986328125,19.95203971862793,19.95203971862793,878038.0
2022-09-04,19.889297485351562,20.14026641845703,19.826553344726562,19.983409881591797,755478.0
2022-09-05,19.983409881591797,20.328493118286133,19.92066764831543,20.2030086517334,873341.0
2022-09-06,20.2030086517334,20.453977584838867,20.077524185180664,20.077524185180664,851008.0
2022-09-07,19.95203971862793,20.014781951904297,19.732440948486328,19.795183181762695,476854.0
2022-09-08,19.638328552246094,19.795183181762695,19.261873245239258,19.575584411621094,1126763.0
2022-09-11,19.66969871520996,19.826553344726562,19.512842178344727,19.638328552246094,408080.0
2022-09-12,19.638328552246094,19.95203971862793,19.575584411621094,19.95203971862793,374956.0
2022-09-13,20.046152114868164,20.046152114868164,19.889297485351562,19.983409881591797,612112.0
2022-09-14,19.606956481933594,19.795183181762695,19.450101852416992,19.638328552246094,517628.0
2022-09-15,19.826553344726562,19.95203971862793,19.512842178344727,19.95203971862793,937183.0
2022-09-18,19.575584411621094,19.70107078552246,19.48147201538086,19.512842178344727,322313.0
2022-09-19,19.512842178344727,19.638328552246094,19.293245315551758,19.387359619140625,389971.0
2022-09-20,19.387359619140625,19.544214248657227,19.136390686035156,19.136390686035156,828170.0
2022-09-21,19.167760848999023,19.261873245239258,18.60308074951172,18.728565216064453,1385968.0
2022-09-25,18.195255279541016,18.195255279541016,17.536462783813477,17.63057518005371,955819.0
2022-09-26,17.63057518005371,18.446224212646484,17.316864013671875,17.316864013671875,1139002.0
2022-09-27,17.379606246948242,17.63057518005371,17.285493850708008,17.285493850708008,1217601.0
2022-09-28,17.41097640991211,17.63057518005371,17.254121780395508,17.44234848022461,1034019.0
2022-09-29,17.724689483642578,17.787431716918945,17.505090713500977,17.787431716918945,1086591.0
2022-10-02,17.756059646606445,18.06977081298828,17.59920310974121,18.06977081298828,595879.0
2022-10-03,18.195255279541016,18.446224212646484,18.13251304626465,18.414854049682617,961014.0
2022-10-04,18.414854049682617,18.414854049682617,18.414854049682617,18.414854049682617,0.0
2022-10-05,18.35211181640625,18.446224212646484,18.10114288330078,18.383481979370117,1418912.0
2022-10-06,18.383481979370117,18.634450912475586,18.226627349853516,18.57170867919922,1724376.0
2022-10-09,18.50896644592285,18.50896644592285,17.944286346435547,17.975658416748047,752164.0
2022-10-10,17.88154411315918,18.32073974609375,17.88154411315918,18.257997512817383,755903.0
2022-10-11,18.257997512817383,18.414854049682617,18.13251304626465,18.414854049682617,463234.0
2022-10-12,18.32073974609375,18.822677612304688,18.289369583129883,18.32073974609375,1085220.0
2022-10-13,18.414854049682617,18.50896644592285,18.226627349853516,18.226627349853516,552557.0
2022-10-16,18.383481979370117,18.634450912475586,18.257997512817383,18.54033851623535,610937.0
2022-10-17,18.54033851623535,18.728565216064453,18.54033851623535,18.728565216064453,663218.0
2022-10-18,18.75993537902832,18.75993537902832,18.57170867919922,18.75993537902832,850975.0
2022-10-19,18.75993537902832,18.79130744934082,18.665822982788086,18.728565216064453,369025.0
2022-10-20,18.665822982788086,18.822677612304688,18.57170867919922,18.822677612304688,874085.0
2022-10-23,18.822677612304688,19.04227638244629,18.822677612304688,18.822677612304688,502227.0
2022-10-24,18.697193145751953,18.75993537902832,18.383481979370117,18.383481979370117,1010438.0
2022-10-25,18.446224212646484,18.57170867919922,18.446224212646484,18.54033851623535,857406.0
2022-10-26,18.54033851623535,18.57170867919922,18.007028579711914,18.226627349853516,664728.0
2022-10-27,18.13251304626465,18.35211181640625,18.038400650024414,18.10114288330078,586580.0
2022-10-30,17.975658416748047,18.414854049682617,17.975658416748047,18.195255279541016,319183.0
2022-10-31,18.195255279541016,18.195255279541016,18.195255279541016,18.195255279541016,0.0
2022-11-01,18.383481979370117,18.414854049682617,18.10114288330078,18.289369583129883,978012.0
2022-11-02,18.10114288330078,18.289369583129883,17.975658416748047,18.16388511657715,829514.0
2022-11-03,18.038400650024414,18.195255279541016,18.038400650024414,18.10114288330078,452833.0
2022-11-06,18.257997512817383,18.446224212646484,18.226627349853516,18.257997512817383,194025.0
2022-11-07,18.257997512817383,18.446224212646484,18.195255279541016,18.446224212646484,581395.0
2022-11-08,18.446224212646484,18.60308074951172,18.289369583129883,18.289369583129883,703726.0
2022-11-09,18.195255279541016,18.35211181640625,18.16388511657715,18.226627349853516,447624.0
2022-11-10,18.13251304626465,18.195255279541016,17.59920310974121,17.63057518005371,531313.0
2022-11-13,17.756059646606445,17.88154411315918,17.59920310974121,17.724689483642578,205861.0
2022-11-14,17.693317413330078,17.912914276123047,17.59920310974121,17.724689483642578,379524.0
2022-11-15,17.787431716918945,17.818801879882812,17.505090713500977,17.724689483642578,491101.0
2022-11-16,17.59920310974121,17.693317413330078,17.505090713500977,17.661945343017578,437332.0
2022-11-17,17.724689483642578,18.038400650024414,17.59920310974121,17.88154411315918,385912.0
2022-11-20,17.88154411315918,18.257997512817383,17.756059646606445,18.06977081298828,548371.0
2022-11-21,18.038400650024414,18.038400650024414,17.693317413330078,17.88154411315918,341594.0
2022-11-22,17.787431716918945,17.818801879882812,17.505090713500977,17.818801879882812,452277.0
2022-11-24,17.59920310974121,18.13251304626465,17.59920310974121,18.13251304626465,400792.0
2022-11-27,18.13251304626465,18.13251304626465,17.724689483642578,17.787431716918945,270503.0
2022-11-28,17.693317413330078,17.88154411315918,17.59920310974121,17.88154411315918,466631.0
2022-11-29,17.756059646606445,17.756059646606445,17.59920310974121,17.63057518005371,557984.0
2022-11-30,17.63057518005371,17.88154411315918,17.63057518005371,17.88154411315918,1290068.0
2022-12-01,17.944286346435547,18.007028579711914,17.693317413330078,17.724689483642578,267365.0
2022-12-04,17.724689483642578,17.756059646606445,17.59920310974121,17.59920310974121,199962.0
2022-12-05,17.59920310974121,17.59920310974121,17.316864013671875,17.348234176635742,805147.0
2022-12-06,17.41097640991211,17.41097640991211,17.128637313842773,17.16000747680664,418725.0
2022-12-07,17.254121780395508,17.254121780395508,16.814926147460938,16.814926147460938,469618.0
2022-12-08,16.846296310424805,17.097265243530273,16.814926147460938,16.877668380737305,302053.0
2022-12-11,16.877668380737305,17.065895080566406,16.407100677490234,16.846296310424805,880977.0
2022-12-12,16.4698429107666,16.626699447631836,16.218873977661133,16.5012149810791,810611.0
2022-12-13,16.658069610595703,16.75218391418457,16.5012149810791,16.5012149810791,614035.0
2022-12-14,16.658069610595703,16.814926147460938,16.595327377319336,16.75218391418457,441075.0
2022-12-15,16.75218391418457,16.971782684326172,16.595327377319336,16.75218391418457,1167938.0
2022-12-18,16.940410614013672,17.254121780395508,16.909038543701172,17.254121780395508,132220.0
2022-12-19,17.16000747680664,17.16000747680664,16.783554077148438,16.909038543701172,274953.0
2022-12-20,16.940410614013672,17.254121780395508,16.658069610595703,17.254121780395508,369170.0
2022-12-21,17.19137954711914,17.285493850708008,17.128637313842773,17.16000747680664,156446.0
2022-12-22,17.128637313842773,17.316864013671875,17.065895080566406,17.065895080566406,198271.0
2022-12-25,17.065895080566406,17.22275161743164,17.00315284729004,17.097265243530273,149554.0
2022-12-26,17.128637313842773,17.254121780395508,16.940410614013672,17.03452491760254,151854.0
2022-12-27,16.971782684326172,17.065895080566406,16.940410614013672,17.00315284729004,125438.0
2022-12-28,16.971782684326172,17.316864013671875,16.940410614013672,17.316864013671875,227235.0
2022-12-29,17.316864013671875,17.567832946777344,17.065895080566406,17.22275161743164,419462.0
2023-01-01,17.567832946777344,17.756059646606445,17.567832946777344,17.59920310974121,434018.0
2023-01-02,17.567832946777344,17.756059646606445,17.567832946777344,17.693317413330078,163991.0
2023-01-03,17.693317413330078,17.693317413330078,17.693317413330078,17.693317413330078,0.0
2023-01-04,17.505090713500977,17.63057518005371,17.254121780395508,17.254121780395508,352024.0
2023-01-05,17.254121780395508,17.567832946777344,17.19137954711914,17.567832946777344,354223.0
2023-01-08,17.567832946777344,17.567832946777344,17.379606246948242,17.44234848022461,132217.0
2023-01-09,17.505090713500977,17.693317413330078,17.348234176635742,17.63057518005371,296175.0
2023-01-10,17.59920310974121,17.818801879882812,17.505090713500977,17.756059646606445,432327.0
2023-01-11,17.724689483642578,17.756059646606445,17.567832946777344,17.567832946777344,349455.0
2023-01-12,17.724689483642578,17.787431716918945,17.63057518005371,17.756059646606445,437379.0
2023-01-15,17.756059646606445,17.756059646606445,17.756059646606445,17.756059646606445,0.0
2023-01-16,17.724689483642578,17.724689483642578,17.41097640991211,17.693317413330078,416382.0
2023-01-17,17.567832946777344,17.787431716918945,17.44234848022461,17.787431716918945,327853.0
2023-01-18,17.567832946777344,17.787431716918945,17.44234848022461,17.787431716918945,327853.0
2023-01-19,17.912914276123047,18.32073974609375,17.912914276123047,18.32073974609375,581995.0
2023-01-22,18.32073974609375,18.32073974609375,18.32073974609375,18.32073974609375,0.0
2023-01-23,18.414854049682617,18.697193145751953,18.32073974609375,18.697193145751953,199691.0
2023-01-24,18.665822982788086,18.665822982788086,18.32073974609375,18.32073974609375,278222.0
2023-01-25,18.195255279541016,18.57170867919922,18.195255279541016,18.57170867919922,187564.0
2023-01-26,18.446224212646484,18.446224212646484,18.226627349853516,18.226627349853516,217698.0
2023-01-29,18.257997512817383,18.477596282958984,18.226627349853516,18.383481979370117,141658.0
2023-01-30,18.257997512817383,18.57170867919922,18.10114288330078,18.50896644592285,528583.0
2023-01-31,18.446224212646484,18.79130744934082,18.32073974609375,18.79130744934082,689379.0
2023-02-01,18.728565216064453,18.885421752929688,18.50896644592285,18.885421752929688,295864.0
2023-02-02,18.822677612304688,18.916791915893555,18.57170867919922,18.57170867919922,309395.0
2023-02-05,18.477596282958984,18.477596282958984,18.289369583129883,18.383481979370117,228550.0
2023-02-06,18.257997512817383,18.414854049682617,18.10114288330078,18.289369583129883,232213.0
2023-02-07,18.35211181640625,18.35211181640625,17.756059646606445,17.756059646606445,394075.0
2023-02-08,17.787431716918945,18.32073974609375,17.63057518005371,18.32073974609375,402412.0
2023-02-09,18.383481979370117,18.383481979370117,17.63057518005371,17.63057518005371,411153.0
2023-02-12,17.63057518005371,17.63057518005371,17.63057518005371,17.63057518005371,0.0
2023-02-13,17.818801879882812,18.007028579711914,17.756059646606445,17.88154411315918,749595.0
2023-02-14,18.007028579711914,18.038400650024414,17.787431716918945,17.975658416748047,207850.0
2023-02-15,17.787431716918945,18.007028579711914,17.756059646606445,17.818801879882812,244737.0
2023-02-16,17.944286346435547,17.975658416748047,17.787431716918945,17.88154411315918,194416.0
2023-02-19,17.818801879882812,17.88154411315918,17.693317413330078,17.787431716918945,138001.0
2023-02-20,17.787431716918945,17.912914276123047,17.724689483642578,17.850173950195312,244316.0
2023-02-21,17.724689483642578,17.724689483642578,17.379606246948242,17.505090713500977,550155.0
2023-02-23,17.41097640991211,17.44234848022461,16.971782684326172,16.971782684326172,494374.0
2023-02-26,16.971782684326172,17.00315284729004,16.626699447631836,16.783554077148438,321285.0
2023-02-27,16.783554077148438,16.940410614013672,16.658069610595703,16.940410614013672,388913.0
2023-02-28,16.940410614013672,17.065895080566406,16.814926147460938,17.065895080566406,660819.0
2023-03-01,17.065895080566406,17.16000747680664,17.03452491760254,17.16000747680664,2432.0
2023-03-02,17.22275161743164,17.254121780395508,17.065895080566406,17.065895080566406,2566.0
2023-03-05,17.16000747680664,17.22275161743164,17.097265243530273,17.16000747680664,3171.0
2023-03-06,17.16000747680664,17.16000747680664,17.16000747680664,17.16000747680664,0.0
2023-03-07,17.16000747680664,17.16000747680664,17.16000747680664,17.16000747680664,0.0
2023-03-08,17.316864013671875,17.59920310974121,17.254121780395508,17.59920310974121,9674.0
2023-03-09,17.59920310974121,17.59920310974121,17.59920310974121,17.59920310974121,0.0
2023-03-12,17.59920310974121,17.59920310974121,17.59920310974121,17.59920310974121,0.0
2023-03-13,17.59920310974121,17.59920310974121,17.59920310974121,17.59920310974121,0.0
2023-03-14,17.912914276123047,17.912914276123047,17.41097640991211,17.44234848022461,1593.0
2023-03-15,17.348234176635742,17.44234848022461,16.658069610595703,16.658069610595703,940.0
2023-03-16,16.658069610595703,16.909038543701172,16.4698429107666,16.595327377319336,3187.0
2023-03-19,16.595327377319336,16.595327377319336,16.595327377319336,16.595327377319336,0.0
2023-03-20,16.689441680908203,16.689441680908203,16.407100677490234,16.53258514404297,1224.0
2023-03-21,16.56395721435547,16.689441680908203,16.56395721435547,16.689441680908203,1206.0
2023-03-22,16.689441680908203,16.877668380737305,16.56395721435547,16.595327377319336,1593.0
2023-03-23,16.595327377319336,16.75218391418457,16.5012149810791,16.689441680908203,2864.0
2023-03-26,16.689441680908203,16.689441680908203,16.689441680908203,16.689441680908203,0.0
2023-03-27,16.689441680908203,16.689441680908203,16.689441680908203,16.689441680908203,0.0
2023-03-28,16.689441680908203,16.689441680908203,16.689441680908203,16.689441680908203,0.0
2023-03-29,17.03452491760254,17.097265243530273,16.846296310424805,17.065895080566406,2260.0
2023-03-30,17.128637313842773,17.536462783813477,17.097265243530273,17.536462783813477,1356.0
2023-04-02,17.536462783813477,17.536462783813477,17.536462783813477,17.536462783813477,0.0
2023-04-03,17.975658416748047,17.975658416748047,17.661945343017578,17.912914276123047,2414.0
2023-04-04,18.10114288330078,18.32073974609375,18.06977081298828,18.195255279541016,1593.0
2023-04-05,18.32073974609375,18.32073974609375,18.06977081298828,18.13251304626465,881.0
2023-04-06,18.10114288330078,18.289369583129883,18.06977081298828,18.226627349853516,1115.0
2023-04-09,18.289369583129883,18.728565216064453,18.289369583129883,18.728565216064453,811.0
2023-04-10,18.79130744934082,19.167760848999023,18.79130744934082,19.01090431213379,796.0
2023-04-11,19.073646545410156,19.105018615722656,18.665822982788086,18.822677612304688,1593.0
2023-04-12,18.822677612304688,18.979534149169922,18.665822982788086,18.885421752929688,796.0
2023-04-13,18.916791915893555,18.979534149169922,18.697193145751953,18.697193145751953,8569.0
2023-04-16,18.79130744934082,18.916791915893555,18.75993537902832,18.916791915893555,1593.0
2023-04-17,18.916791915893555,19.606956481933594,18.885421752929688,19.512842178344727,1055.0
2023-04-25,19.544214248657227,19.92066764831543,19.512842178344727,19.857925415039062,1644.0
2023-04-26,19.857925415039062,19.857925415039062,19.575584411621094,19.732440948486328,796.0
2023-04-27,19.70107078552246,19.983409881591797,19.606956481933594,19.983409881591797,796.0
2023-04-30,19.983409881591797,19.983409881591797,19.983409881591797,19.983409881591797,0.0
2023-05-01,19.983409881591797,19.983409881591797,19.983409881591797,19.983409881591797,0.0
2023-05-02,19.48147201538086,19.638328552246094,19.293245315551758,19.638328552246094,983.0
2023-05-03,19.324615478515625,19.575584411621094,19.293245315551758,19.450101852416992,1593.0
2023-05-04,19.199132919311523,19.70107078552246,19.199132919311523,19.66969871520996,1222.0
2023-05-07,19.732440948486328,20.704946517944336,19.70107078552246,20.704946517944336,951.0
2023-05-08,20.673574447631836,20.704946517944336,20.35986328125,20.64220428466797,2279.0
2023-05-09,20.64220428466797,20.64220428466797,19.826553344726562,19.826553344726562,1053.0
2023-05-10,19.826553344726562,20.265750885009766,19.732440948486328,20.14026641845703,3187.0
2023-05-11,21.018657684326172,21.363740921020508,20.61083221435547,21.08139991760254,7358.0
2023-05-14,21.08139991760254,21.112770080566406,20.704946517944336,20.893173217773438,757.0
2023-05-15,20.893173217773438,20.893173217773438,20.5794620513916,20.5794620513916,1995.0
2023-05-16,20.516719818115234,21.583337783813477,20.3912353515625,21.395111083984375,3187.0
2023-05-17,21.30099868774414,22.64995574951172,21.206884384155273,22.367616653442383,1351.0
2023-05-18,22.367616653442383,23.340120315551758,22.367616653442383,23.183265686035156,1200.0
2023-05-21,23.151893615722656,23.528348922729492,22.900924682617188,23.496976852416992,1593.0
2023-05-22,23.08915138244629,24.03028678894043,23.08915138244629,23.74794578552246,2709.0
2023-05-23,23.842058181762695,23.873430252075195,23.12052345275879,23.371492385864258,2328.0
2023-05-24,23.716575622558594,23.904802322387695,23.496976852416992,23.904802322387695,1021.0
2023-05-25,23.904802322387695,23.904802322387695,23.465606689453125,23.465606689453125,3028.0
2023-05-28,23.465606689453125,23.904802322387695,23.12052345275879,23.842058181762695,15066.0
2023-05-29,23.842058181762695,24.124399185180664,23.77931785583496,23.967544555664062,8965.0
2023-05-30,23.904802322387695,23.99891471862793,23.026409149169922,23.026409149169922,796.0
2023-05-31,22.995038986206055,22.995038986206055,22.273502349853516,22.524471282958984,6596.0
2023-06-01,22.555843353271484,23.622461318969727,22.461729049682617,23.340120315551758,709.0
2023-06-04,23.340120315551758,23.685203552246094,23.340120315551758,23.496976852416992,894.0
2023-06-05,23.496976852416992,24.406740188598633,23.496976852416992,24.312625885009766,3554.0
2023-06-06,24.312625885009766,25.31650161743164,24.2812557220459,25.096904754638672,637.0
2023-06-07,25.034162521362305,25.034162521362305,24.21851348876953,24.469482421875,8101.0
2023-06-08,22.555843353271484,23.622461318969727,22.461729049682617,23.340120315551758,4837.0
2023-06-11,24.563594818115234,24.72045135498047,24.2812557220459,24.469482421875,2390.0
2023-06-12,24.469482421875,24.751821517944336,24.375368118286133,24.72045135498047,1566.0
2023-06-13,24.500852584838867,25.191017150878906,24.500852584838867,25.096904754638672,2121.0
2023-06-14,25.034162521362305,26.163522720336914,24.90867805480957,26.06941032409668,637.0
2023-06-15,26.03803825378418,26.602718353271484,25.943925857543945,26.100780487060547,47433.0
2023-06-18,25.849811553955078,26.25763511657715,25.849811553955078,26.194894790649414,862.0
2023-06-19,26.194894790649414,26.47723388671875,26.03803825378418,26.132152557373047,1101222.0
2023-06-20,25.881183624267578,26.47723388671875,25.81844139099121,26.47723388671875,748471.0
2023-06-21,26.132152557373047,26.634090423583984,25.849811553955078,26.00666618347168,647032.0
2023-06-22,26.00666618347168,26.28900718688965,25.975296020507812,26.132152557373047,798308.0
2023-07-02,26.100780487060547,26.47723388671875,25.81844139099121,26.194894790649414,530945.0
2023-07-03,26.194894790649414,26.634090423583984,26.100780487060547,26.634090423583984,943048.0
2023-07-04,26.602718353271484,26.602718353271484,25.881183624267578,26.06941032409668,898096.0
2023-07-05,25.943925857543945,26.383121490478516,25.504728317260742,25.881183624267578,970220.0
2023-07-06,26.28900718688965,26.445863723754883,25.881183624267578,26.383121490478516,1011053.0
2023-07-09,26.28900718688965,26.351749420166016,25.724327087402344,25.724327087402344,422157.0
2023-07-10,25.692956924438477,26.03803825378418,25.285131454467773,25.692956924438477,607835.0
2023-07-11,25.724327087402344,26.445863723754883,25.536100387573242,26.32037925720215,1578787.0
2023-07-12,26.100780487060547,26.571348190307617,25.504728317260742,25.536100387573242,804862.0
2023-07-13,25.536100387573242,25.78706932067871,24.6263370513916,24.814563751220703,1207301.0
2023-07-16,24.845935821533203,24.877307891845703,24.061656951904297,24.375368118286133,770255.0
2023-07-17,24.343996047973633,25.943925857543945,24.2812557220459,25.441986083984375,1963089.0
2023-07-18,25.536100387573242,25.724327087402344,24.940048217773438,25.096904754638672,922041.0
2023-07-19,25.15964698791504,25.975296020507812,25.096904754638672,25.78706932067871,862807.0
2023-07-20,25.78706932067871,25.912553787231445,25.096904754638672,25.473358154296875,754448.0
2023-07-23,25.15964698791504,25.473358154296875,24.940048217773438,25.096904754638672,332206.0
2023-07-24,24.940048217773438,25.849811553955078,24.940048217773438,25.78706932067871,579754.0
2023-07-25,25.473358154296875,26.03803825378418,25.473358154296875,26.03803825378418,503069.0
2023-07-26,25.975296020507812,26.194894790649414,25.849811553955078,25.943925857543945,515349.0
2023-07-27,25.912553787231445,26.100780487060547,25.504728317260742,25.504728317260742,256230.0
2023-07-30,25.441986083984375,26.00666618347168,25.410615921020508,25.81844139099121,251607.0
2023-07-31,25.912553787231445,26.539976119995117,25.724327087402344,26.539976119995117,2616370.0
2023-08-01,26.445863723754883,27.041915893554688,26.414491653442383,26.66546058654785,1663271.0
2023-08-02,26.66546058654785,27.230140686035156,26.351749420166016,26.66546058654785,1574230.0
2023-08-03,26.634090423583984,26.72820281982422,25.81844139099121,25.81844139099121,687329.0
2023-08-06,25.724327087402344,25.81844139099121,24.03028678894043,24.406740188598633,682544.0
2023-08-07,24.406740188598633,25.410615921020508,24.155771255493164,25.410615921020508,1110023.0
2023-08-08,25.78706932067871,25.78706932067871,24.500852584838867,24.845935821533203,858897.0
2023-08-09,23.842058181762695,23.842058181762695,22.461729049682617,22.995038986206055,4863316.0
2023-08-10,22.932296752929688,23.214637756347656,22.555843353271484,22.806812286376953,2759929.0
2023-08-13,22.83818244934082,23.340120315551758,22.71269989013672,22.900924682617188,1183881.0
2023-08-14,22.995038986206055,23.12052345275879,22.71269989013672,22.963668823242188,1085536.0
2023-08-15,23.08915138244629,23.08915138244629,22.273502349853516,22.58721351623535,1464355.0
2023-08-16,22.555843353271484,23.057781219482422,22.39898681640625,22.555843353271484,1086022.0
2023-08-17,22.555843353271484,22.995038986206055,22.555843353271484,22.744070053100586,13822738.0
2023-08-20,22.995038986206055,23.214637756347656,22.806812286376953,23.214637756347656,538754.0
2023-08-21,23.214637756347656,23.77931785583496,23.214637756347656,23.30875015258789,1569057.0
2023-08-22,23.27737808227539,23.465606689453125,22.775440216064453,23.183265686035156,790770.0
2023-08-23,22.995038986206055,23.371492385864258,22.71269989013672,22.744070053100586,887728.0
2023-08-24,23.057781219482422,23.057781219482422,22.273502349853516,22.273502349853516,1153308.0
2023-08-27,22.367616653442383,22.963668823242188,22.336244583129883,22.932296752929688,571425.0
2023-08-28,22.744070053100586,23.371492385864258,22.71269989013672,22.932296752929688,832263.0
2023-08-29,22.963668823242188,23.340120315551758,22.963668823242188,23.214637756347656,1023562.0
2023-08-30,23.214637756347656,23.967544555664062,23.057781219482422,23.842058181762695,1404480.0
2023-08-31,23.74794578552246,24.093027114868164,23.496976852416992,23.77931785583496,1507334.0
2023-09-03,23.77931785583496,23.842058181762695,23.340120315551758,23.591089248657227,481759.0
2023-09-04,23.465606689453125,23.528348922729492,22.775440216064453,22.806812286376953,886239.0
2023-09-05,22.806812286376953,23.12052345275879,22.806812286376953,22.900924682617188,594285.0
2023-09-06,22.900924682617188,22.932296752929688,22.273502349853516,22.367616653442383,1010137.0
2023-09-07,22.43035888671875,22.43035888671875,21.55196762084961,21.55196762084961,865864.0
2023-09-10,21.55196762084961,21.55196762084961,21.55196762084961,21.55196762084961,0.0
2023-09-11,21.70882225036621,22.39898681640625,21.70882225036621,22.053905487060547,905316.0
2023-09-12,22.304874420166016,22.43035888671875,22.21076011657715,22.24213218688965,472150.0
2023-09-13,22.273502349853516,22.43035888671875,22.022533416748047,22.43035888671875,599356.0
2023-09-14,22.21076011657715,22.304874420166016,22.053905487060547,22.273502349853516,816573.0
2023-09-17,22.273502349853516,22.273502349853516,22.273502349853516,22.273502349853516,0.0
2023-09-18,22.367616653442383,23.371492385864258,22.336244583129883,23.151893615722656,1740523.0
2023-09-19,23.214637756347656,23.214637756347656,22.39898681640625,22.71269989013672,1365320.0
2023-09-20,22.71269989013672,23.12052345275879,22.64995574951172,23.12052345275879,485161.0
2023-09-21,23.08915138244629,23.246007919311523,22.58721351623535,23.12052345275879,560620.0
2023-09-25,23.214637756347656,23.246007919311523,22.64995574951172,22.83818244934082,733940.0
2023-09-26,22.71269989013672,23.151893615722656,22.71269989013672,22.995038986206055,412179.0
2023-09-27,22.995038986206055,23.08915138244629,22.64995574951172,23.08915138244629,649622.0
2023-09-28,23.08915138244629,23.151893615722656,22.61858558654785,22.61858558654785,1043284.0
2023-10-01,22.61858558654785,22.61858558654785,22.61858558654785,22.61858558654785,0.0
2023-10-02,22.58721351623535,22.806812286376953,22.524471282958984,22.58721351623535,519635.0
2023-10-03,22.58721351623535,23.528348922729492,22.555843353271484,23.151893615722656,1368111.0
2023-10-04,23.151893615722656,23.653831481933594,22.806812286376953,23.653831481933594,968986.0
2023-10-05,23.371492385864258,23.810688018798828,23.371492385864258,23.465606689453125,758350.0
2023-10-08,23.465606689453125,23.465606689453125,22.58721351623535,23.465606689453125,617615.0
2023-10-09,23.465606689453125,23.653831481933594,22.71269989013672,22.71269989013672,494381.0
2023-10-10,22.71269989013672,23.246007919311523,22.273502349853516,23.026409149169922,1014875.0
2023-10-11,22.58721351623535,22.806812286376953,21.95979118347168,21.95979118347168,1275935.0
2023-10-12,21.834306716918945,22.273502349853516,20.799060821533203,21.95979118347168,823280.0
2023-10-15,22.273502349853516,22.304874420166016,21.99116325378418,22.17938995361328,135458.0
2023-10-16,21.99116325378418,24.375368118286133,21.834306716918945,24.375368118286133,1928526.0
2023-10-17,24.751821517944336,26.03803825378418,23.904802322387695,24.061656951904297,7317813.0
2023-10-18,24.061656951904297,24.532224655151367,23.685203552246094,23.685203552246094,1974033.0
2023-10-19,23.340120315551758,23.591089248657227,22.900924682617188,22.963668823242188,1572957.0
2023-10-22,22.86955451965332,22.932296752929688,22.273502349853516,22.367616653442383,584561.0
2023-10-23,22.367616653442383,22.58721351623535,21.95979118347168,21.95979118347168,1613778.0
2023-10-24,21.95979118347168,22.17938995361328,21.457853317260742,21.771564483642578,817176.0
2023-10-25,21.897048950195312,22.14801788330078,21.70882225036621,21.99116325378418,725750.0
2023-10-26,21.95979118347168,22.116647720336914,21.614709854125977,21.614709854125977,556033.0
2023-10-29,21.614709854125977,21.865678787231445,21.332368850708008,21.67745018005371,266220.0
2023-10-30,21.70882225036621,22.71269989013672,21.70882225036621,22.43035888671875,772645.0
2023-10-31,22.43035888671875,22.995038986206055,22.39898681640625,22.83818244934082,443839.0
2023-11-01,22.273502349853516,23.08915138244629,22.273502349853516,22.71269989013672,722227.0
2023-11-02,22.71269989013672,23.30875015258789,22.71269989013672,22.963668823242188,612835.0
2023-11-05,23.026409149169922,23.27737808227539,22.71269989013672,22.83818244934082,587280.0
2023-11-06,22.83818244934082,22.900924682617188,22.555843353271484,22.775440216064453,454369.0
2023-11-07,22.775440216064453,22.932296752929688,22.555843353271484,22.61858558654785,453652.0
2023-11-08,22.61858558654785,23.904802322387695,22.39898681640625,23.371492385864258,1458807.0
2023-11-09,23.528348922729492,23.528348922729492,23.057781219482422,23.30875015258789,872308.0
2023-11-12,23.214637756347656,23.653831481933594,22.86955451965332,23.528348922729492,518570.0
2023-11-13,23.528348922729492,23.591089248657227,22.83818244934082,22.900924682617188,739826.0
2023-11-14,22.900924682617188,23.183265686035156,22.71269989013672,23.08915138244629,582248.0
2023-11-15,22.995038986206055,23.340120315551758,22.995038986206055,23.27737808227539,688653.0
2023-11-16,23.27737808227539,23.30875015258789,22.900924682617188,23.08915138244629,588915.0
2023-11-19,23.08915138244629,23.434234619140625,22.995038986206055,23.214637756347656,523428.0
2023-11-20,23.27737808227539,23.528348922729492,23.08915138244629,23.30875015258789,1348062.0
2023-11-21,23.340120315551758,23.810688018798828,23.151893615722656,23.810688018798828,885658.0
2023-11-22,23.810688018798828,24.343996047973633,23.55971908569336,23.873430252075195,947721.0
2023-11-23,23.810688018798828,24.343996047973633,23.55971908569336,23.873430252075195,947721.0
2023-11-26,23.402862548828125,23.402862548828125,23.12052345275879,23.246007919311523,758483.0
2023-11-27,23.214637756347656,23.246007919311523,23.057781219482422,23.151893615722656,582774.0
2023-11-28,23.12052345275879,23.27737808227539,23.026409149169922,23.214637756347656,379500.0
2023-11-29,23.214637756347656,23.30875015258789,23.12052345275879,23.151893615722656,518267.0
2023-11-30,23.151893615722656,23.528348922729492,23.12052345275879,23.528348922729492,1448282.0
2023-12-03,23.340120315551758,23.842058181762695,23.27737808227539,23.77931785583496,488820.0
2023-12-04,23.810688018798828,24.093027114868164,23.685203552246094,23.873430252075195,759041.0
2023-12-05,23.873430252075195,24.093027114868164,23.528348922729492,23.936172485351562,799644.0
2023-12-06,23.936172485351562,25.096904754638672,23.842058181762695,25.034162521362305,3200461.0
2023-12-07,24.6577091217041,24.940048217773438,24.124399185180664,24.18714141845703,1334899.0
2023-12-10,24.093027114868164,24.343996047973633,23.653831481933594,23.74794578552246,1190961.0
2023-12-11,23.810688018798828,23.967544555664062,23.496976852416992,23.653831481933594,1923212.0
2023-12-12,23.653831481933594,23.716575622558594,23.340120315551758,23.528348922729492,858164.0
2023-12-13,23.55971908569336,23.55971908569336,22.963668823242188,23.12052345275879,1482409.0
2023-12-14,23.183265686035156,23.371492385864258,23.026409149169922,23.151893615722656,1949623.0
2023-12-17,23.214637756347656,23.214637756347656,22.963668823242188,23.183265686035156,995993.0
2023-12-18,23.214637756347656,23.496976852416992,23.151893615722656,23.214637756347656,2036445.0
2023-12-19,23.27737808227539,23.27737808227539,22.83818244934082,22.932296752929688,1322559.0
2023-12-20,22.932296752929688,23.340120315551758,22.900924682617188,23.183265686035156,900762.0
2023-12-21,23.183265686035156,23.214637756347656,22.963668823242188,23.057781219482422,526876.0
2023-12-24,23.057781219482422,23.214637756347656,22.995038986206055,23.151893615722656,1207946.0
2023-12-25,23.151893615722656,23.402862548828125,23.057781219482422,23.30875015258789,1277657.0
2023-12-26,23.340120315551758,23.716575622558594,23.340120315551758,23.434234619140625,1197918.0
2023-12-27,23.434234619140625,23.653831481933594,23.402862548828125,23.528348922729492,1013108.0
2023-12-28,23.622461318969727,23.622461318969727,23.27737808227539,23.434234619140625,551476.0
2023-12-31,23.434234619140625,23.528348922729492,23.402862548828125,23.496976852416992,308336.0
2024-01-01,23.496976852416992,24.2812557220459,23.402862548828125,23.904802322387695,1520059.0
2024-01-02,24.03028678894043,25.78706932067871,23.936172485351562,25.410615921020508,6838785.0
2024-01-03,25.410615921020508,26.414491653442383,25.065532684326172,25.724327087402344,3941203.0
2024-01-04,25.096904754638672,27.38699722290039,25.096904754638672,27.104656219482422,5709368.0
2024-01-07,26.979171752929688,27.63796615600586,26.853687286376953,27.35562515258789,2100109.0
2024-01-08,27.324254989624023,28.045791625976562,26.853687286376953,27.010543823242188,1977502.0
2024-01-09,27.041915893554688,27.82619285583496,26.69683265686035,27.35562515258789,1244359.0
2024-01-10,27.261512756347656,27.794822692871094,27.261512756347656,27.418367385864258,722010.0
2024-01-11,27.292884826660156,28.202646255493164,27.292884826660156,27.85756492614746,1838687.0
2024-01-14,27.418367385864258,28.5477294921875,27.35562515258789,28.3595027923584,1420559.0
2024-01-15,28.5477294921875,29.86531639099121,28.26538848876953,29.551605224609375,2493322.0
2024-01-16,29.551605224609375,29.802574157714844,28.422243118286133,28.5477294921875,1390045.0
2024-01-17,28.5477294921875,29.990800857543945,28.5477294921875,28.924182891845703,2401773.0
2024-01-18,28.924182891845703,29.363378524780273,28.29676055908203,29.112409591674805,985254.0
2024-01-21,29.112409591674805,29.332006454467773,28.3595027923584,28.390872955322266,625253.0
2024-01-22,28.390872955322266,28.390872955322266,28.390872955322266,28.390872955322266,0.0
2024-01-23,28.641841888427734,29.018295288085938,28.484987258911133,28.579099655151367,789979.0
2024-01-24,28.5477294921875,28.95555305480957,28.3595027923584,28.484987258911133,804503.0
2024-01-25,28.484987258911133,28.5477294921875,27.82619285583496,27.951677322387695,792233.0
2024-01-28,28.045791625976562,29.614347457885742,27.794822692871094,29.488862991333008,1180416.0
2024-01-29,29.488862991333008,29.771202087402344,29.23789405822754,29.551605224609375,1135207.0
2024-01-30,29.42612075805664,29.45749282836914,27.888935089111328,28.045791625976562,1514617.0
2024-01-31,27.732080459594727,29.049667358398438,27.732080459594727,28.202646255493164,2049419.0
2024-02-01,27.920305252075195,29.269264221191406,27.920305252075195,29.23789405822754,1877130.0
2024-02-04,29.488862991333008,29.86531639099121,29.143779754638672,29.67708969116211,1646395.0
2024-02-05,29.739831924438477,30.99467658996582,29.582975387573242,30.680965423583984,3263470.0
2024-02-06,30.712337493896484,30.74370765686035,29.771202087402344,30.11628532409668,1819682.0
2024-02-07,30.963306427001953,31.873069763183594,27.669336318969727,28.95555305480957,13823803.0
2024-02-08,30.963306427001953,31.873069763183594,27.669336318969727,28.95555305480957,13823803.0
2024-02-11,30.74370765686035,31.214275360107422,30.492738723754883,30.74370765686035,2006574.0
2024-02-12,30.30451202392578,30.80644989013672,29.614347457885742,30.77507972717285,2636003.0
2024-02-13,30.680965423583984,31.559358596801758,30.649595260620117,30.74370765686035,2693675.0
2024-02-14,30.618223190307617,33.50436782836914,30.492738723754883,33.25339889526367,6636784.0
2024-02-15,33.378883361816406,33.880821228027344,33.0024299621582,33.629852294921875,5647467.0
2024-02-18,33.69259262084961,35.01018142700195,33.69259262084961,34.570987701416016,3985825.0
2024-02-19,34.570987701416016,36.07680130004883,34.32001876831055,35.449378967285156,3681658.0
2024-02-20,35.51211929321289,36.20228576660156,35.19841003417969,35.951316833496094,2279002.0
2024-02-21,36.07680130004883,36.515995025634766,35.449378967285156,36.13954162597656,2973698.0
2024-02-25,35.76308822631836,35.76308822631836,34.38275909423828,34.821956634521484,2481290.0
2024-02-26,35.26115036010742,35.26115036010742,33.19065475463867,33.629852294921875,2574786.0
2024-02-27,33.629852294921875,34.13179016113281,33.25339889526367,33.378883361816406,2074129.0
2024-02-28,33.629852294921875,33.629852294921875,32.6259765625,33.12791442871094,2199625.0
2024-02-29,33.378883361816406,34.00630569458008,32.9396858215332,33.25339889526367,2973576.0
2024-03-03,33.44162368774414,34.759212493896484,33.316139221191406,33.943565368652344,1924718.0
2024-03-04,34.570987701416016,35.13566589355469,33.75533676147461,33.880821228027344,1809525.0
2024-03-05,33.880821228027344,33.880821228027344,33.880821228027344,33.880821228027344,0.0
2024-03-06,33.50436782836914,34.25727462768555,33.19065475463867,33.19065475463867,1050258.0
2024-03-07,33.19065475463867,33.75533676147461,32.87694549560547,32.9396858215332,1022526.0
2024-03-10,32.87694549560547,33.378883361816406,32.437747955322266,32.688716888427734,638883.0
2024-03-11,32.688716888427734,32.751461029052734,32.12403869628906,32.37500762939453,759660.0
2024-03-12,32.12403869628906,33.69259262084961,32.12403869628906,33.378883361816406,1735571.0
2024-03-13,33.378883361816406,34.94744110107422,33.378883361816406,34.25727462768555,3178527.0
2024-03-14,34.25727462768555,35.01018142700195,34.06904983520508,34.88469696044922,3335144.0
2024-03-17,34.88469696044922,35.13566589355469,34.13179016113281,34.570987701416016,1496275.0
2024-03-18,34.570987701416016,36.3277702331543,34.19453430175781,36.20228576660156,2284324.0
2024-03-19,36.3277702331543,36.3277702331543,35.386634826660156,35.888572692871094,1942059.0
2024-03-20,35.76308822631836,35.888572692871094,34.570987701416016,35.82583236694336,1300314.0
2024-03-21,35.51211929321289,36.01405715942383,34.759212493896484,34.759212493896484,1041578.0
2024-03-24,35.386634826660156,35.449378967285156,33.378883361816406,33.880821228027344,603220.0
2024-03-25,33.567108154296875,34.759212493896484,33.50436782836914,34.32001876831055,720775.0
2024-03-26,34.508243560791016,35.26115036010742,33.880821228027344,34.508243560791016,1048927.0
2024-03-27,33.880821228027344,34.69647216796875,33.629852294921875,34.508243560791016,792349.0
2024-03-28,34.69647216796875,35.449378967285156,34.19453430175781,35.449378967285156,1377562.0
2024-03-31,35.449378967285156,35.449378967285156,34.38275909423828,35.32389450073242,853572.0
2024-04-01,35.386634826660156,35.449378967285156,34.759212493896484,35.26115036010742,837534.0
2024-04-02,35.13566589355469,35.32389450073242,33.880821228027344,34.508243560791016,640625.0
2024-04-03,34.508243560791016,34.508243560791016,33.19065475463867,33.378883361816406,856510.0
2024-04-04,33.19065475463867,33.943565368652344,32.563232421875,32.9396858215332,744145.0
2024-04-14,32.9396858215332,32.9396858215332,32.9396858215332,32.9396858215332,0.0
2024-04-15,32.6259765625,33.567108154296875,32.6259765625,32.9396858215332,896669.0
2024-04-16,32.9396858215332,33.12791442871094,31.622100830078125,32.37500762939453,1139074.0
2024-04-17,32.31226348876953,32.751461029052734,31.622100830078125,32.31226348876953,841875.0
2024-04-18,32.31226348876953,32.688716888427734,31.998552322387695,32.1867790222168,745734.0
2024-04-21,32.563232421875,32.563232421875,31.873069763183594,32.563232421875,437628.0
2024-04-22,32.437747955322266,32.87694549560547,31.998552322387695,32.12403869628906,1064899.0
2024-04-23,32.06129455566406,32.751461029052734,31.747583389282227,32.2495231628418,1145636.0
2024-04-24,32.2495231628418,32.500492095947266,31.559358596801758,31.559358596801758,837484.0
2024-04-25,31.559358596801758,32.37500762939453,31.496614456176758,31.998552322387695,764122.0
2024-04-28,31.998552322387695,31.998552322387695,31.998552322387695,31.998552322387695,0.0
2024-04-29,32.500492095947266,32.6259765625,30.99467658996582,31.68484115600586,1469052.0
2024-04-30,31.998552322387695,31.998552322387695,31.27701759338379,31.68484115600586,857355.0
2024-05-01,31.496614456176758,31.496614456176758,30.83782196044922,31.30838966369629,982454.0
2024-05-02,31.30838966369629,31.496614456176758,31.214275360107422,31.30838966369629,449037.0
2024-05-05,31.371131896972656,31.43387222290039,31.088790893554688,31.30838966369629,225254.0
2024-05-06,31.182903289794922,31.747583389282227,31.182903289794922,31.747583389282227,708941.0
2024-05-07,31.747583389282227,31.747583389282227,31.151533126831055,31.496614456176758,420676.0
2024-05-08,31.120161056518555,32.437747955322266,30.30451202392578,32.437747955322266,2111065.0
2024-05-09,32.37500762939453,32.688716888427734,30.931934356689453,30.963306427001953,1481604.0
2024-05-12,30.963306427001953,31.120161056518555,30.55548095703125,30.55548095703125,469742.0
2024-05-13,30.429996490478516,30.618223190307617,29.67708969116211,29.70846176147461,1068133.0
2024-05-14,29.70846176147461,29.70846176147461,28.3595027923584,28.7359561920166,1476741.0
2024-05-15,28.6732120513916,29.300636291503906,28.484987258911133,28.830068588256836,611562.0
2024-05-16,28.98692512512207,29.614347457885742,27.920305252075195,28.516357421875,1541372.0
2024-05-19,28.516357421875,28.516357421875,28.516357421875,28.516357421875,0.0
2024-05-20,28.98692512512207,29.018295288085938,28.202646255493164,28.5477294921875,1005959.0
2024-05-21,28.453615188598633,28.7359561920166,27.85756492614746,28.234018325805664,1808882.0
2024-05-22,28.202646255493164,29.300636291503906,28.202646255493164,28.7045841217041,1305035.0
2024-05-23,28.7045841217041,28.79869842529297,28.139904022216797,28.202646255493164,430505.0
2024-05-26,28.045791625976562,28.3281307220459,27.38699722290039,27.669336318969727,513853.0
2024-05-27,27.63796615600586,27.983049392700195,27.136028289794922,27.763450622558594,868583.0
2024-05-28,27.700708389282227,27.794822692871094,27.010543823242188,27.16739845275879,636685.0
2024-05-29,27.16739845275879,27.481109619140625,26.69683265686035,27.292884826660156,1034130.0
2024-05-30,27.292884826660156,27.292884826660156,27.292884826660156,27.292884826660156,0.0
2024-06-02,27.292884826660156,27.292884826660156,27.292884826660156,27.292884826660156,0.0
2024-06-03,27.261512756347656,28.07716178894043,27.073286056518555,27.983049392700195,1922903.0
2024-06-04,27.763450622558594,27.794822692871094,26.885059356689453,26.885059356689453,1472898.0
2024-06-05,26.94780158996582,27.104656219482422,26.03803825378418,26.634090423583984,1180279.0
2024-06-06,26.602718353271484,26.822317123413086,26.28900718688965,26.351749420166016,790441.0
2024-06-09,26.28900718688965,28.98692512512207,26.28900718688965,28.139904022216797,1804630.0
2024-06-10,28.610471725463867,28.610471725463867,27.732080459594727,27.888935089111328,886536.0
2024-06-11,27.85756492614746,29.081037521362305,27.669336318969727,28.5477294921875,1422443.0
2024-06-12,28.422243118286133,28.579099655151367,27.700708389282227,27.763450622558594,923702.0
2024-06-13,27.60659408569336,27.700708389282227,26.822317123413086,26.853687286376953,1533296.0
2024-06-23,27.041915893554688,28.139904022216797,26.853687286376953,27.481109619140625,574501.0
2024-06-24,27.60659408569336,27.60659408569336,26.66546058654785,27.136028289794922,1643909.0
2024-06-25,27.324254989624023,28.484987258911133,26.853687286376953,28.390872955322266,962305.0
2024-06-26,28.390872955322266,28.516357421875,27.794822692871094,27.888935089111328,760645.0
2024-06-27,27.888935089111328,29.332006454467773,27.60659408569336,29.332006454467773,1215368.0
2024-06-30,29.332006454467773,29.332006454467773,29.332006454467773,29.332006454467773,0.0
2024-07-01,28.641841888427734,29.206523895263672,28.641841888427734,29.206523895263672,621461.0
2024-07-02,29.206523895263672,29.206523895263672,28.234018325805664,28.234018325805664,589667.0
2024-07-03,28.26538848876953,28.5477294921875,27.888935089111328,28.5477294921875,597224.0
2024-07-04,28.610471725463867,28.98692512512207,28.234018325805664,28.95555305480957,739039.0
2024-07-07,28.924182891845703,29.23789405822754,28.610471725463867,28.7045841217041,201526.0
2024-07-08,28.610471725463867,28.924182891845703,28.610471725463867,28.861440658569336,321700.0
2024-07-09,28.830068588256836,28.98692512512207,28.202646255493164,28.29676055908203,694581.0
2024-07-10,28.202646255493164,28.924182891845703,28.202646255493164,28.924182891845703,641691.0
2024-07-11,28.924182891845703,29.143779754638672,28.6732120513916,29.018295288085938,615309.0
2024-07-14,29.23789405822754,29.23789405822754,28.7359561920166,29.175151824951172,162026.0
2024-07-15,29.112409591674805,29.332006454467773,28.7359561920166,29.175151824951172,544385.0
2024-07-16,29.175151824951172,29.363378524780273,28.861440658569336,29.332006454467773,622132.0
2024-07-17,29.363378524780273,29.771202087402344,29.269264221191406,29.739831924438477,749982.0
2024-07-18,29.739831924438477,30.680965423583984,29.363378524780273,30.680965423583984,1203094.0
2024-07-21,30.429996490478516,30.74370765686035,30.053543090820312,30.649595260620117,359614.0
2024-07-22,30.649595260620117,30.963306427001953,30.08491325378418,30.210399627685547,481992.0
2024-07-23,30.11628532409668,30.273141860961914,29.802574157714844,30.210399627685547,322538.0
2024-07-24,30.179027557373047,30.179027557373047,29.42612075805664,29.739831924438477,545232.0
2024-07-25,29.645719528198242,29.645719528198242,29.018295288085938,29.081037521362305,471246.0
2024-07-28,29.081037521362305,29.332006454467773,28.924182891845703,29.206523895263672,261896.0
2024-07-29,29.112409591674805,29.582975387573242,29.081037521362305,29.488862991333008,709944.0
2024-07-30,29.488862991333008,29.614347457885742,28.484987258911133,28.5477294921875,574080.0
2024-07-31,28.484987258911133,28.7359561920166,27.983049392700195,28.641841888427734,956159.0
2024-08-01,29.049667358398438,29.363378524780273,27.60659408569336,28.29676055908203,1102932.0
2024-08-04,26.91642951965332,27.794822692871094,26.91642951965332,27.794822692871094,1023319.0
2024-08-05,27.010543823242188,27.575223922729492,26.47723388671875,26.66546058654785,1587169.0
2024-08-06,26.72820281982422,27.19877052307129,23.99891471862793,26.00666618347168,4893908.0
2024-08-07,25.78706932067871,25.78706932067871,25.002790451049805,25.128276824951172,2047414.0
2024-08-08,25.096904754638672,26.539976119995117,25.065532684326172,25.975296020507812,2296672.0
2024-08-11,26.28900718688965,27.60659408569336,26.25763511657715,26.69683265686035,2494717.0
2024-08-12,26.72820281982422,27.449739456176758,26.445863723754883,26.539976119995117,2008011.0
2024-08-13,26.539976119995117,26.602718353271484,25.943925857543945,26.03803825378418,1607289.0
2024-08-14,26.25763511657715,26.25763511657715,25.441986083984375,25.849811553955078,4412164.0
2024-08-15,25.849811553955078,26.03803825378418,25.441986083984375,25.63021469116211,2291053.0
2024-08-18,25.724327087402344,26.132152557373047,25.63021469116211,26.00666618347168,2084379.0
2024-08-19,25.81844139099121,26.790945053100586,25.724327087402344,26.00666618347168,2248371.0
2024-08-20,26.28900718688965,27.261512756347656,25.881183624267578,26.979171752929688,1926624.0
2024-08-21,26.979171752929688,27.261512756347656,26.634090423583984,27.010543823242188,2126810.0
2024-08-22,27.041915893554688,27.449739456176758,26.634090423583984,27.136028289794922,1845132.0
2024-08-25,27.16739845275879,28.830068588256836,27.16739845275879,28.830068588256836,3242635.0
2024-08-26,30.993972778320312,30.993972778320312,26.65802764892578,27.407451629638672,8442716.0
2024-08-27,27.835691452026367,29.281007766723633,27.835691452026367,28.370994567871094,5386723.0
2024-08-28,28.424524307250977,29.281007766723633,28.424524307250977,28.906295776367188,3731872.0
2024-08-29,28.852766036987305,29.12041664123535,28.04981231689453,28.47805404663086,3487245.0
2024-09-01,28.47805404663086,28.63864517211914,28.15687370300293,28.424524307250977,947675.0
2024-09-02,28.47805404663086,29.602188110351562,27.782161712646484,29.495128631591797,3080500.0
2024-09-03,29.495128631591797,31.957515716552734,29.495128631591797,31.475744247436523,8853698.0
2024-09-04,31.154563903808594,31.52927589416504,30.35161018371582,31.26162338256836,4105042.0
2024-09-05,31.368684768676758,32.0645751953125,30.94044303894043,30.94044303894043,4650712.0
2024-09-08,31.101032257080078,32.01104736328125,30.244550704956055,30.35161018371582,1232928.0
2024-09-09,30.405141830444336,30.886913299560547,29.976900100708008,29.976900100708008,953873.0
2024-09-10,29.976900100708008,30.565731048583984,29.976900100708008,30.405141830444336,1121453.0
2024-09-11,30.19101905822754,30.405141830444336,29.86983871459961,30.19101905822754,853354.0
2024-09-12,30.19101905822754,30.6192626953125,29.976900100708008,30.6192626953125,1262904.0
2024-09-15,30.77985191345215,31.26162338256836,30.726322174072266,30.993972778320312,842306.0
2024-09-16,30.94044303894043,30.993972778320312,30.19101905822754,30.298080444335938,2359942.0
2024-09-17,30.298080444335938,30.565731048583984,30.03042984008789,30.565731048583984,599536.0
2024-09-18,30.19101905822754,30.45867156982422,29.976900100708008,29.976900100708008,4092531.0
2024-09-19,30.19101905822754,30.886913299560547,30.083959579467773,30.886913299560547,1564478.0
2024-09-22,30.6192626953125,31.208093643188477,30.6192626953125,30.6192626953125,539552.0
2024-09-24,31.368684768676758,31.74339485168457,30.5122013092041,31.047502517700195,3394854.0
2024-09-25,31.047502517700195,31.315153121948242,30.45867156982422,31.315153121948242,1259588.0
2024-09-26,30.83338165283203,30.993972778320312,30.45867156982422,30.886913299560547,3780944.0
2024-09-29,30.5122013092041,30.77985191345215,29.86983871459961,30.03042984008789,3306029.0
2024-09-30,29.976900100708008,29.976900100708008,28.63864517211914,28.906295776367188,4054171.0
2024-10-01,28.906295776367188,29.013355255126953,28.31746482849121,29.013355255126953,2128509.0
2024-10-02,29.013355255126953,29.013355255126953,29.013355255126953,29.013355255126953,0.0
2024-10-03,28.263933181762695,28.63864517211914,27.835691452026367,28.47805404663086,1820875.0
2024-10-06,28.47805404663086,29.12041664123535,27.782161712646484,28.585115432739258,1524852.0
2024-10-07,28.585115432739258,28.63864517211914,27.889223098754883,28.370994567871094,1227470.0
2024-10-08,28.370994567871094,28.585115432739258,28.04981231689453,28.370994567871094,1174330.0
2024-10-09,28.15687370300293,28.263933181762695,27.782161712646484,28.103342056274414,1853794.0
2024-10-10,28.210403442382812,28.95982551574707,28.103342056274414,28.47805404663086,1445521.0
2024-10-13,28.531585693359375,28.906295776367188,28.370994567871094,28.47805404663086,520497.0
2024-10-14,28.47805404663086,28.799236297607422,28.103342056274414,28.799236297607422,977952.0
2024-10-15,28.799236297607422,29.173946380615234,28.47805404663086,29.173946380615234,1637285.0
2024-10-16,29.173946380615234,29.70924949645996,28.692174911499023,29.54865837097168,1151524.0
2024-10-17,29.54865837097168,29.655717849731445,29.013355255126953,29.013355255126953,879574.0
2024-10-20,29.013355255126953,29.655717849731445,29.013355255126953,29.013355255126953,887066.0
2024-10-21,29.3880672454834,29.70924949645996,29.06688690185547,29.227476119995117,1090875.0
2024-10-22,29.227476119995117,29.334537506103516,28.745704650878906,28.906295776367188,847687.0
2024-10-23,28.852766036987305,28.95982551574707,28.424524307250977,28.47805404663086,581500.0
2024-10-24,28.531585693359375,28.63864517211914,27.942752838134766,28.47805404663086,2290147.0
2024-10-27,28.47805404663086,29.06688690185547,28.263933181762695,28.370994567871094,775807.0
2024-10-28,28.424524307250977,28.692174911499023,27.782161712646484,27.835691452026367,1421773.0
2024-10-29,27.835691452026367,27.889223098754883,27.24686050415039,27.835691452026367,1402277.0
2024-10-30,27.835691452026367,27.942752838134766,27.35392189025879,27.35392189025879,721365.0
2024-10-31,27.514511108398438,27.889223098754883,27.407451629638672,27.621572494506836,750328.0
2024-11-03,27.460981369018555,27.621572494506836,27.407451629638672,27.407451629638672,302772.0
2024-11-04,27.56804084777832,27.56804084777832,26.743677139282227,27.460981369018555,757800.0
2024-11-05,27.300390243530273,27.460981369018555,27.08626937866211,27.407451629638672,266498.0
2024-11-06,27.460981369018555,27.56804084777832,27.460981369018555,27.56804084777832,607922.0
2024-11-07,27.56804084777832,28.263933181762695,27.407451629638672,27.56804084777832,1545338.0
2024-11-10,28.210403442382812,28.210403442382812,27.407451629638672,27.407451629638672,304672.0
2024-11-11,27.67510223388672,28.103342056274414,26.33684730529785,27.782161712646484,1910010.0
2024-11-12,27.621572494506836,27.942752838134766,27.56804084777832,27.56804084777832,692073.0
2024-11-13,27.56804084777832,27.942752838134766,27.032739639282227,27.300390243530273,905738.0
2024-11-14,26.872148513793945,27.08626937866211,26.272611618041992,26.44390869140625,2196854.0
2024-11-17,26.44390869140625,26.44390869140625,26.44390869140625,26.44390869140625,0.0
2024-11-18,26.165550231933594,26.379671096801758,26.037078857421875,26.122726440429688,490788.0
2024-11-19,26.122726440429688,26.722265243530273,26.01566505432129,26.01566505432129,635704.0
2024-11-20,26.14413833618164,26.44390869140625,26.01566505432129,26.3154354095459,562686.0
2024-11-21,26.272611618041992,26.272611618041992,25.865781784057617,25.972841262817383,720732.0
2024-11-24,26.186962127685547,26.3154354095459,25.75872039794922,25.75872039794922,314544.0
2024-11-25,25.69448471069336,26.037078857421875,25.330480575561523,25.908605575561523,2133988.0
2024-11-26,25.908605575561523,26.229787826538086,25.587425231933594,25.75872039794922,440327.0
2024-11-27,25.75872039794922,25.972841262817383,25.244831085205078,25.737308502197266,826833.0
2024-11-28,25.801546096801758,26.379671096801758,25.780134201049805,25.95142936706543,1315121.0
2024-12-01,25.801546096801758,26.379671096801758,25.780134201049805,25.95142936706543,1315121.0
2024-12-02,26.550968170166016,27.835691452026367,26.422496795654297,26.925678253173828,3104784.0
2024-12-03,27.193330764770508,27.460981369018555,26.818618774414062,26.872148513793945,1766876.0
2024-12-04,27.032739639282227,27.24686050415039,26.743677139282227,26.743677139282227,833547.0
2024-12-05,26.76508903503418,27.032739639282227,26.593791961669922,26.818618774414062,624842.0
2024-12-08,26.818618774414062,27.67510223388672,26.818618774414062,27.56804084777832,960144.0
2024-12-09,27.7286319732666,28.370994567871094,27.514511108398438,27.7286319732666,965521.0
2024-12-10,27.7286319732666,28.15687370300293,27.300390243530273,27.67510223388672,904087.0
2024-12-11,27.835691452026367,28.15687370300293,27.35392189025879,27.407451629638672,1616171.0
2024-12-12,27.56804084777832,28.103342056274414,27.514511108398438,27.782161712646484,3345275.0
2024-12-15,27.782161712646484,27.782161712646484,27.782161712646484,27.782161712646484,0.0
2024-12-16,27.782161712646484,27.782161712646484,27.782161712646484,27.782161712646484,0.0
2024-12-17,30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,1330811.0
2024-12-18,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,4945119.0
2024-12-19,35.0,36.95000076293945,34.0,36.95000076293945,14430428.0
2024-12-22,38.04999923706055,40.599998474121094,36.849998474121094,37.70000076293945,8681252.0
2024-12-23,38.45000076293945,39.0,36.5,37.45000076293945,4739044.0
2024-12-24,37.79999923706055,39.0,36.95000076293945,37.0,2565794.0
2024-12-25,37.099998474121094,37.20000076293945,35.650001525878906,35.900001525878906,2037046.0
2024-12-26,36.0,36.650001525878906,35.400001525878906,36.0,1313070.0
2024-12-29,36.04999923706055,36.5,35.45000076293945,36.04999923706055,4011896.0
2024-12-30,36.04999923706055,36.20000076293945,35.599998474121094,35.75,1218696.0
2024-12-31,35.599998474121094,37.20000076293945,35.400001525878906,36.70000076293945,2049060.0
2025-01-01,36.900001525878906,36.900001525878906,35.5,36.0,1393366.0
2025-01-02,36.099998474121094,36.25,35.29999923706055,35.599998474121094,1717353.0
2025-01-05,35.900001525878906,37.900001525878906,35.599998474121094,36.75,2993902.0
2025-01-06,36.75,37.20000076293945,36.0,37.0,2447288.0
2025-01-07,36.5,37.599998474121094,36.400001525878906,37.599998474121094,1069266.0
2025-01-08,37.5,39.04999923706055,37.099998474121094,38.400001525878906,2010700.0
2025-01-09,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0
2025-01-12,37.900001525878906,38.45000076293945,37.349998474121094,37.95000076293945,786521.0
2025-01-13,38.0,38.5,37.95000076293945,38.20000076293945,1145726.0
2025-01-14,38.04999923706055,38.04999923706055,37.25,37.349998474121094,1547823.0
2025-01-15,37.400001525878906,37.95000076293945,37.150001525878906,37.5,800809.0
2025-01-16,37.5,38.0,37.400001525878906,37.54999923706055,517440.0
2025-01-19,37.79999923706055,37.79999923706055,37.150001525878906,37.25,510621.0
2025-01-20,37.20000076293945,37.20000076293945,36.45000076293945,36.650001525878906,1029528.0
2025-01-21,36.650001525878906,37.0,36.400001525878906,36.650001525878906,961548.0
2025-01-22,36.599998474121094,37.54999923706055,36.599998474121094,37.54999923706055,1478666.0
2025-01-23,37.650001525878906,38.599998474121094,37.400001525878906,37.79999923706055,1510911.0
2025-01-26,38.0,39.5,37.599998474121094,38.70000076293945,2653155.0
2025-01-27,38.54999923706055,39.5,38.0,38.400001525878906,1497713.0
2025-01-28,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0
2025-01-29,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0
2025-01-30,38.900001525878906,39.29999923706055,38.650001525878906,39.0,609587.0
2025-02-02,39.0,39.650001525878906,38.900001525878906,39.54999923706055,1027184.0
2025-02-03,39.400001525878906,40.20000076293945,39.20000076293945,39.349998474121094,1742867.0
2025-02-04,39.400001525878906,40.0,39.20000076293945,39.599998474121094,742059.0
2025-02-05,39.70000076293945,39.70000076293945,38.79999923706055,39.0,1315580.0
2025-02-06,39.0,39.45000076293945,38.70000076293945,39.04999923706055,1019852.0
2025-02-09,39.150001525878906,39.5,39.0,39.400001525878906,720110.0
2025-02-10,39.349998474121094,40.20000076293945,39.0,39.79999923706055,1642641.0
2025-02-11,39.70000076293945,39.849998474121094,39.400001525878906,39.400001525878906,540322.0
2025-02-12,39.400001525878906,39.400001525878906,38.349998474121094,38.599998474121094,1005237.0
2025-02-13,38.599998474121094,38.79999923706055,38.29999923706055,38.75,520152.0
2025-02-16,38.75,38.95000076293945,37.5,37.650001525878906,1263446.0
2025-02-17,37.75,38.400001525878906,37.400001525878906,38.25,813956.0
2025-02-18,38.04999923706055,38.95000076293945,37.95000076293945,38.95000076293945,653287.0
2025-02-19,38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0.0
2025-02-20,37.70000076293945,38.0,36.79999923706055,37.150001525878906,1442581.0
2025-02-24,37.099998474121094,37.599998474121094,36.45000076293945,37.349998474121094,742300.0
2025-02-25,37.099998474121094,37.25,36.45000076293945,36.650001525878906,535595.0
2025-02-26,36.650001525878906,36.849998474121094,36.150001525878906,36.599998474121094,669143.0
2025-02-27,36.70000076293945,36.70000076293945,35.349998474121094,35.54999923706055,2072376.0
2025-03-02,36.150001525878906,36.150001525878906,34.599998474121094,35.95000076293945,576637.0
2025-03-03,35.79999923706055,36.29999923706055,35.20000076293945,36.0,456993.0
2025-03-04,35.70000076293945,36.20000076293945,35.099998474121094,35.900001525878906,602114.0
2025-03-05,35.75,35.79999923706055,34.400001525878906,34.849998474121094,830645.0
2025-03-06,34.45000076293945,34.75,33.79999923706055,34.599998474121094,588487.0
2025-03-09,35.349998474121094,35.349998474121094,33.79999923706055,34.20000076293945,357411.0
2025-03-10,34.04999923706055,34.099998474121094,32.849998474121094,33.349998474121094,1020449.0
2025-03-11,32.75,33.20000076293945,32.45000076293945,32.5,934113.0
2025-03-12,32.70000076293945,33.5,30.850000381469727,31.350000381469727,3224144.0
2025-03-13,31.75,31.899999618530273,30.450000762939453,30.649999618530273,1891248.0
2025-03-16,30.649999618530273,31.450000762939453,30.450000762939453,31.450000762939453,1168404.0
2025-03-17,31.5,32.0,31.299999237060547,31.600000381469727,1422708.0
2025-03-18,31.700000762939453,31.700000762939453,29.899999618530273,29.899999618530273,2154169.0
2025-03-19,29.600000381469727,30.350000381469727,28.700000762939453,30.200000762939453,2313657.0
2025-03-20,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
2025-03-23,30.100000381469727,30.899999618530273,30.100000381469727,30.5,283818.0
2025-03-24,30.299999237060547,30.450000762939453,29.950000762939453,30.25,421138.0
2025-03-25,30.299999237060547,30.450000762939453,28.850000381469727,28.899999618530273,1723349.0
2025-03-26,29.049999237060547,30.100000381469727,29.049999237060547,29.850000381469727,916733.0
2025-03-27,29.850000381469727,30.0,29.200000762939453,29.5,663572.0
2025-04-03,29.299999237060547,30.700000762939453,29.299999237060547,30.399999618530273,745960.0
2025-04-06,28.600000381469727,29.0,27.799999237060547,28.0,1045373.0
2025-04-07,27.75,28.299999237060547,26.600000381469727,28.0,1545360.0
2025-04-08,28.450000762939453,29.149999618530273,28.25,28.350000381469727,772258.0
2025-04-09,28.200000762939453,28.700000762939453,27.149999618530273,27.600000381469727,587432.0
2025-04-10,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
2025-04-13,29.0,30.399999618530273,29.0,30.100000381469727,949348.0
2025-04-14,30.350000381469727,30.350000381469727,29.700000762939453,30.100000381469727,573345.0
2025-04-15,30.049999237060547,30.100000381469727,29.649999618530273,29.649999618530273,739824.0
2025-04-16,29.5,29.850000381469727,29.149999618530273,29.5,593262.0
2025-04-17,29.5,29.5,29.5,29.5,0.0
2025-04-20,29.549999237060547,31.450000762939453,29.5,31.25,1474630.0
2025-04-21,31.299999237060547,31.299999237060547,30.5,30.5,780873.0
2025-04-22,30.200000762939453,30.899999618530273,30.049999237060547,30.450000762939453,639525.0
2025-04-23,30.75,31.100000381469727,30.450000762939453,30.700000762939453,458819.0
2025-04-24,30.700000762939453,30.850000381469727,30.5,30.850000381469727,576418.0
2025-04-27,30.850000381469727,31.100000381469727,30.549999237060547,30.850000381469727,534500.0
2025-04-28,30.850000381469727,32.650001525878906,30.700000762939453,31.700000762939453,2277312.0
2025-04-29,31.899999618530273,31.899999618530273,31.149999618530273,31.450000762939453,626550.0
2025-04-30,31.5,31.600000381469727,31.0,31.299999237060547,559392.0
2025-05-01,31.100000381469727,31.149999618530273,30.5,31.0,510287.0
2025-05-04,31.0,31.100000381469727,30.5,30.549999237060547,294815.0
2025-05-05,30.549999237060547,31.399999618530273,30.200000762939453,31.200000762939453,697714.0
2025-05-06,31.100000381469727,31.5,30.799999237060547,30.950000762939453,541175.0
2025-05-07,30.0,30.0,28.399999618530273,28.75,4299622.0
2025-05-08,28.75,28.899999618530273,27.899999618530273,28.100000381469727,1570726.0
2025-05-11,28.100000381469727,28.25,27.149999618530273,27.5,993888.0
2025-05-12,27.549999237060547,27.850000381469727,27.350000381469727,27.799999237060547,1400809.0
2025-05-13,27.649999618530273,27.950000762939453,27.399999618530273,27.899999618530273,1984177.0
2025-05-14,27.899999618530273,27.899999618530273,27.299999237060547,27.700000762939453,1911684.0
2025-05-15,27.649999618530273,27.799999237060547,27.299999237060547,27.75,1303924.0
2025-05-18,27.75,27.75,27.75,27.75,0.0
2025-05-19,26.899999618530273,26.950000762939453,26.149999618530273,26.149999618530273,1469353.0
2025-05-20,26.100000381469727,26.399999618530273,25.799999237060547,26.200000762939453,1157919.0
2025-05-21,26.149999618530273,26.25,25.899999618530273,26.0,573306.0
2025-05-22,25.950000762939453,26.299999237060547,25.700000762939453,26.25,1116291.0
2025-05-25,26.100000381469727,26.700000762939453,26.049999237060547,26.25,880208.0
2025-05-26,26.350000381469727,26.350000381469727,25.700000762939453,25.899999618530273,616134.0
2025-05-27,26.100000381469727,26.100000381469727,25.0,25.350000381469727,1223121.0
2025-05-28,25.399999618530273,25.850000381469727,25.399999618530273,25.600000381469727,391768.0
2025-05-29,25.700000762939453,26.549999237060547,25.600000381469727,26.549999237060547,913639.0
2025-06-01,26.549999237060547,27.049999237060547,26.299999237060547,26.799999237060547,887019.0
2025-06-02,26.850000381469727,28.450000762939453,26.799999237060547,28.0,3114322.0
2025-06-03,28.0,28.649999618530273,27.75,28.399999618530273,1149269.0
2025-06-04,28.149999618530273,28.299999237060547,28.049999237060547,28.149999618530273,605427.0
2025-06-11,28.450000762939453,28.450000762939453,27.200000762939453,27.350000381469727,808534.0
2025-06-12,26.799999237060547,27.0,26.149999618530273,26.549999237060547,801219.0
2025-06-15,24.5,25.799999237060547,24.5,25.600000381469727,865093.0
2025-06-16,25.549999237060547,27.100000381469727,25.049999237060547,26.950000762939453,1412001.0
2025-06-17,27.049999237060547,27.049999237060547,26.25,26.299999237060547,532417.0
2025-06-18,26.0,26.25,25.5,25.899999618530273,449581.0
2025-06-19,26.0,26.299999237060547,25.950000762939453,26.25,349517.0
2025-06-22,26.350000381469727,26.799999237060547,25.799999237060547,26.5,471749.0
2025-06-23,26.700000762939453,26.899999618530273,26.5,26.649999618530273,215446.0
2025-06-24,27.0,27.600000381469727,26.850000381469727,27.600000381469727,1014650.0
2025-06-25,27.700000762939453,28.149999618530273,27.5,27.75,966205.0
2025-06-26,27.75,27.850000381469727,27.399999618530273,27.649999618530273,501646.0
2025-06-29,27.65999984741211,28.100000381469727,27.600000381469727,27.899999618530273,428942.0
2025-06-30,27.760000228881836,28.079999923706055,27.65999984741211,27.739999771118164,532197.0
2025-07-01,27.920000076293945,27.920000076293945,26.979999542236328,27.139999389648438,574523.0
2025-07-02,27.139999389648438,27.280000686645508,26.639999389648438,26.84000015258789,684594.0
2025-07-03,26.84000015258789,26.940000534057617,26.700000762939453,26.84000015258789,287006.0
2025-07-06,26.899999618530273,27.280000686645508,26.65999984741211,27.1200008392334,373333.0
2025-07-07,27.079999923706055,27.600000381469727,26.940000534057617,27.479999542236328,618956.0
2025-07-08,27.31999969482422,27.6200008392334,27.219999313354492,27.360000610351562,435424.0
2025-07-09,27.520000457763672,27.520000457763672,27.040000915527344,27.280000686645508,245509.0
2025-07-10,27.18000030517578,27.239999771118164,26.81999969482422,26.860000610351562,364791.0
2025-07-13,26.940000534057617,26.959999084472656,26.799999237060547,26.81999969482422,210802.0
2025-07-14,26.84000015258789,26.84000015258789,26.260000228881836,26.440000534057617,499269.0
2025-07-15,26.459999084472656,26.459999084472656,26.219999313354492,26.299999237060547,211790.0
2025-07-16,26.420000076293945,26.440000534057617,26.139999389648438,26.200000762939453,168650.0
2025-07-17,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
2025-07-20,25.81999969482422,26.040000915527344,25.260000228881836,25.34000015258789,270681.0
2025-07-21,25.639999389648438,25.920000076293945,25.0,25.799999237060547,392861.0
2025-07-22,25.799999237060547,25.799999237060547,25.34000015258789,25.399999618530273,219747.0
2025-07-23,25.65999984741211,25.68000030517578,25.34000015258789,25.6200008392334,142221.0
2025-07-24,25.799999237060547,25.860000610351562,25.559999465942383,25.700000762939453,241812.0
2025-07-27,25.700000762939453,25.799999237060547,25.440000534057617,25.600000381469727,148819.0
2025-07-28,25.719999313354492,25.719999313354492,25.139999389648438,25.200000762939453,460392.0
2025-07-29,25.200000762939453,25.200000762939453,24.899999618530273,25.059999465942383,325753.0
2025-07-30,25.079999923706055,25.15999984741211,24.8700008392334,25.15999984741211,138202.0
2025-07-31,24.899999618530273,25.079999923706055,24.579999923706055,24.809999465942383,242610.0
2025-08-03,24.600000381469727,24.760000228881836,24.200000762939453,24.440000534057617,239372.0
2025-08-04,24.399999618530273,24.549999237060547,24.360000610351562,24.540000915527344,274355.0
2025-08-05,24.540000915527344,24.6200008392334,24.200000762939453,24.360000610351562,313813.0
2025-08-06,24.579999923706055,24.899999618530273,24.469999313354492,24.84000015258789,358598.0
2025-08-07,24.700000762939453,24.709999084472656,24.3799991607666,24.399999618530273,476360.0
2025-08-10,24.399999618530273,24.579999923706055,24.059999465942383,24.1200008392334,450346.0
2025-08-11,24.1200008392334,24.1200008392334,23.5,23.510000228881836,411031.0
2025-08-12,23.5,23.809999465942383,23.100000381469727,23.790000915527344,554539.0
2025-08-13,23.790000915527344,23.889999389648438,23.420000076293945,23.889999389648438,1424213.0
2025-08-14,23.889999389648438,24.799999237060547,23.709999084472656,24.600000381469727,861612.0
2025-08-17,24.700000762939453,24.75,24.43000030517578,24.489999771118164,185670.0
2025-08-18,24.489999771118164,24.6200008392334,23.899999618530273,24.0,781946.0
2025-08-19,24.0,24.200000762939453,23.75,24.139999389648438,491659.0
2025-08-20,24.139999389648438,24.420000076293945,24.0,24.010000228881836,329317.0
2025-08-21,24.040000915527344,24.15999984741211,23.770000457763672,24.100000381469727,461153.0
2025-08-24,24.309999465942383,24.309999465942383,24.0,24.1200008392334,483380.0
2025-08-25,24.1200008392334,24.290000915527344,24.049999237060547,24.260000228881836,348307.0
2025-08-26,24.280000686645508,24.309999465942383,24.059999465942383,24.260000228881836,497633.0
2025-08-27,24.280000686645508,24.65999984741211,24.209999084472656,24.469999313354492,462337.0
2025-08-28,24.43000030517578,24.540000915527344,24.100000381469727,24.100000381469727,434955.0
2025-08-31,24.100000381469727,24.15999984741211,23.610000610351562,23.84000015258789,330864.0
2025-09-01,23.829999923706055,23.850000381469727,23.350000381469727,23.850000381469727,337432.0
2025-09-02,23.8799991607666,24.15999984741211,23.549999237060547,24.040000915527344,494298.0
2025-09-03,24.030000686645508,24.200000762939453,23.899999618530273,24.020000457763672,700087.0
2025-09-04,24.020000457763672,24.190000534057617,23.809999465942383,24.0,216754.0