date,open,high,low,close,volume
2010-03-03,20.983135223388672,21.048503875732422,20.917766571044922,20.983135223388672,89409.0
2010-03-04,20.983135223388672,20.983135223388672,20.983135223388672,20.983135223388672,0.0
2010-03-07,21.048503875732422,21.24460792541504,20.983135223388672,20.983135223388672,199762.0
2010-03-08,21.11387062072754,21.440710067749023,20.917766571044922,21.375343322753906,704096.0
2010-03-09,21.375343322753906,21.440710067749023,21.24460792541504,21.309974670410156,218879.0
2010-03-10,21.309974670410156,21.440710067749023,21.24460792541504,21.309974670410156,122287.0
2010-03-11,21.309974670410156,21.506078720092773,21.309974670410156,21.375343322753906,344041.0
2010-03-14,21.375343322753906,21.963655471801758,21.375343322753906,21.832918167114258,852958.0
2010-03-15,21.832918167114258,22.029022216796875,21.76755142211914,21.963655471801758,254205.0
2010-03-16,21.963655471801758,21.963655471801758,21.76755142211914,21.76755142211914,145271.0
2010-03-17,21.76755142211914,21.76755142211914,21.76755142211914,21.76755142211914,0.0
2010-03-18,21.63681411743164,21.832918167114258,21.571447372436523,21.70218276977539,232026.0
2010-03-21,21.63681411743164,21.898286819458008,21.63681411743164,21.832918167114258,188413.0
2010-03-22,21.832918167114258,21.963655471801758,21.571447372436523,21.70218276977539,244648.0
2010-03-23,21.76755142211914,21.76755142211914,21.571447372436523,21.76755142211914,288385.0
2010-03-24,21.70218276977539,21.963655471801758,21.70218276977539,21.832918167114258,221374.0
2010-03-25,21.76755142211914,21.898286819458008,21.571447372436523,21.70218276977539,553379.0
2010-03-28,21.832918167114258,21.832918167114258,21.70218276977539,21.832918167114258,240599.0
2010-03-29,21.832918167114258,21.832918167114258,21.832918167114258,21.832918167114258,0.0
2010-03-30,21.832918167114258,21.832918167114258,21.832918167114258,21.832918167114258,0.0
2010-03-31,21.832918167114258,22.029022216796875,21.832918167114258,22.029022216796875,253940.0
2010-04-01,21.963655471801758,22.029022216796875,21.76755142211914,21.898286819458008,247985.0
2010-04-04,21.898286819458008,21.898286819458008,21.898286819458008,21.898286819458008,0.0
2010-04-05,21.898286819458008,21.898286819458008,21.898286819458008,21.898286819458008,0.0
2010-04-06,21.898286819458008,21.963655471801758,21.832918167114258,21.898286819458008,211409.0
2010-04-07,21.898286819458008,21.963655471801758,21.832918167114258,21.832918167114258,133115.0
2010-04-08,21.76755142211914,22.355863571166992,21.70218276977539,22.159759521484375,620699.0
2010-04-11,22.225126266479492,23.467119216918945,22.225126266479492,23.467119216918945,1220032.0
2010-04-12,23.336383819580078,24.44763946533203,23.205646514892578,24.251535415649414,685226.0
2010-04-13,24.382272720336914,24.57837677001953,24.120800018310547,24.382272720336914,406406.0
2010-04-14,24.251535415649414,24.316904067993164,23.401750564575195,23.79395866394043,997685.0
2010-04-15,23.85932731628418,23.99006462097168,23.532487869262695,23.728591918945312,818372.0
2010-04-18,23.00954246520996,23.00954246520996,22.55196762084961,22.748071670532227,292096.0
2010-04-19,22.813438415527344,22.813438415527344,22.55196762084961,22.617334365844727,141786.0
2010-04-20,22.42123031616211,22.48659896850586,22.094390869140625,22.355863571166992,371784.0
2010-04-21,22.355863571166992,22.42123031616211,21.76755142211914,21.76755142211914,221947.0
2010-04-22,21.70218276977539,22.094390869140625,21.70218276977539,21.76755142211914,222876.0
2010-04-25,21.76755142211914,21.76755142211914,21.76755142211914,21.76755142211914,0.0
2010-04-26,21.76755142211914,21.76755142211914,21.76755142211914,21.76755142211914,0.0
2010-04-27,22.42123031616211,22.55196762084961,22.290494918823242,22.42123031616211,189894.0
2010-04-28,22.48659896850586,22.48659896850586,21.76755142211914,22.225126266479492,232668.0
2010-04-29,22.159759521484375,22.225126266479492,21.963655471801758,22.159759521484375,135570.0
2010-05-02,22.159759521484375,22.159759521484375,22.159759521484375,22.159759521484375,0.0
2010-05-03,22.290494918823242,22.355863571166992,22.225126266479492,22.290494918823242,130614.0
2010-05-04,22.42123031616211,22.42123031616211,22.225126266479492,22.42123031616211,140025.0
2010-05-05,22.42123031616211,22.48659896850586,22.225126266479492,22.290494918823242,167392.0
2010-05-06,22.159759521484375,22.290494918823242,21.898286819458008,22.225126266479492,226127.0
2010-05-09,22.225126266479492,22.225126266479492,22.225126266479492,22.225126266479492,0.0
2010-05-10,21.506078720092773,21.76755142211914,21.506078720092773,21.76755142211914,180084.0
2010-05-11,21.898286819458008,21.898286819458008,21.571447372436523,21.70218276977539,351303.0
2010-05-12,21.76755142211914,22.290494918823242,21.76755142211914,21.76755142211914,919120.0
2010-05-13,22.029022216796875,22.094390869140625,21.76755142211914,21.898286819458008,190131.0
2010-05-16,21.70218276977539,21.70218276977539,21.375343322753906,21.70218276977539,297930.0
2010-05-17,21.63681411743164,21.63681411743164,21.24460792541504,21.63681411743164,86923.0
2010-05-18,21.63681411743164,21.63681411743164,21.24460792541504,21.506078720092773,482316.0
2010-05-19,21.375343322753906,21.63681411743164,21.375343322753906,21.571447372436523,138209.0
2010-05-20,21.375343322753906,21.375343322753906,20.983135223388672,21.11387062072754,173254.0
2010-05-23,20.460189819335938,20.787029266357422,20.26408576965332,20.525558471679688,463812.0
2010-05-24,20.525558471679688,20.590925216674805,20.32945442199707,20.394821166992188,226421.0
2010-05-25,20.525558471679688,20.525558471679688,19.937246322631836,20.067981719970703,327794.0
2010-05-26,20.067981719970703,20.067981719970703,20.067981719970703,20.067981719970703,0.0
2010-05-27,18.825990676879883,19.218198776245117,18.695253372192383,19.0220947265625,186326.0
2010-05-30,19.0220947265625,19.0220947265625,19.0220947265625,19.0220947265625,0.0
2010-05-31,19.0220947265625,19.0220947265625,19.0220947265625,19.0220947265625,0.0
2010-06-01,19.61040687561035,19.61040687561035,19.283565521240234,19.61040687561035,66240.0
2010-06-02,19.414302825927734,19.5450382232666,19.414302825927734,19.414302825927734,106316.0
2010-06-03,19.47966957092285,20.002613067626953,19.414302825927734,19.871877670288086,206695.0
2010-06-06,19.5450382232666,19.61040687561035,19.218198776245117,19.61040687561035,128054.0
2010-06-07,19.871877670288086,19.871877670288086,19.47966957092285,19.61040687561035,136992.0
2010-06-08,19.5450382232666,19.74114227294922,19.47966957092285,19.61040687561035,162507.0
2010-06-09,19.61040687561035,19.74114227294922,19.61040687561035,19.74114227294922,115406.0
2010-06-10,19.871877670288086,20.067981719970703,19.80651092529297,19.80651092529297,250137.0
2010-06-13,20.133350372314453,20.525558471679688,20.133350372314453,20.26408576965332,273673.0
2010-06-14,20.19871711730957,20.460189819335938,20.19871711730957,20.19871711730957,242211.0
2010-06-15,20.32945442199707,20.460189819335938,20.26408576965332,20.394821166992188,197070.0
2010-06-16,20.394821166992188,20.590925216674805,20.32945442199707,20.460189819335938,103801.0
2010-06-17,20.590925216674805,20.656293869018555,20.26408576965332,20.26408576965332,244876.0
2010-06-20,20.32945442199707,20.394821166992188,20.19871711730957,20.26408576965332,184455.0
2010-06-21,20.26408576965332,20.26408576965332,19.937246322631836,20.26408576965332,263991.0
2010-06-22,20.460189819335938,20.525558471679688,20.133350372314453,20.394821166992188,437802.0
2010-06-23,20.32945442199707,20.394821166992188,20.133350372314453,20.19871711730957,388261.0
2010-06-24,20.067981719970703,20.19871711730957,20.067981719970703,20.19871711730957,54627.0
2010-06-27,20.19871711730957,20.19871711730957,20.19871711730957,20.19871711730957,0.0
2010-06-28,20.19871711730957,20.19871711730957,20.19871711730957,20.19871711730957,0.0
2010-06-29,20.19871711730957,20.19871711730957,20.19871711730957,20.19871711730957,0.0
2010-06-30,20.460189819335938,20.460189819335938,19.80651092529297,20.067981719970703,416971.0
2010-07-01,20.002613067626953,20.067981719970703,19.80651092529297,19.937246322631836,126454.0
2010-07-04,19.74114227294922,19.937246322631836,19.5450382232666,19.937246322631836,229647.0
2010-07-05,19.74114227294922,19.80651092529297,19.61040687561035,19.80651092529297,196091.0
2010-07-06,19.74114227294922,19.871877670288086,19.67577362060547,19.80651092529297,249326.0
2010-07-07,19.871877670288086,20.002613067626953,19.80651092529297,20.002613067626953,269483.0
2010-07-08,19.871877670288086,19.937246322631836,19.74114227294922,19.937246322631836,115155.0
2010-07-11,20.133350372314453,20.394821166992188,20.133350372314453,20.394821166992188,446150.0
2010-07-12,20.394821166992188,20.394821166992188,20.19871711730957,20.32945442199707,220459.0
2010-07-13,20.19871711730957,20.460189819335938,20.19871711730957,20.394821166992188,485124.0
2010-07-14,20.394821166992188,20.394821166992188,20.394821166992188,20.394821166992188,0.0
2010-07-15,20.525558471679688,20.656293869018555,20.067981719970703,20.133350372314453,505295.0
2010-07-18,19.74114227294922,20.133350372314453,19.74114227294922,20.133350372314453,122208.0
2010-07-19,19.871877670288086,19.871877670288086,19.61040687561035,19.61040687561035,350289.0
2010-07-20,19.61040687561035,19.80651092529297,19.5450382232666,19.61040687561035,184449.0
2010-07-21,19.67577362060547,19.74114227294922,19.414302825927734,19.47966957092285,120961.0
2010-07-22,19.414302825927734,19.47966957092285,19.348934173583984,19.414302825927734,82408.0
2010-07-25,19.414302825927734,19.61040687561035,19.087461471557617,19.348934173583984,390620.0
2010-07-26,19.414302825927734,19.414302825927734,19.087461471557617,19.348934173583984,331054.0
2010-07-27,19.348934173583984,19.414302825927734,19.152830123901367,19.152830123901367,795421.0
2010-07-28,19.283565521240234,19.5450382232666,19.152830123901367,19.152830123901367,426190.0
2010-07-29,19.218198776245117,19.348934173583984,19.087461471557617,19.152830123901367,483268.0
2010-08-01,19.218198776245117,19.283565521240234,19.0220947265625,19.152830123901367,754235.0
2010-08-02,19.152830123901367,19.283565521240234,18.95672607421875,19.087461471557617,1222438.0
2010-08-03,19.087461471557617,19.152830123901367,18.95672607421875,19.152830123901367,409383.0
2010-08-04,19.218198776245117,19.283565521240234,19.0220947265625,19.0220947265625,878897.0
2010-08-05,19.0220947265625,19.087461471557617,18.95672607421875,19.0220947265625,229486.0
2010-08-08,19.0220947265625,19.218198776245117,19.0220947265625,19.152830123901367,243441.0
2010-08-09,19.152830123901367,19.218198776245117,19.0220947265625,19.152830123901367,933044.0
2010-08-10,19.152830123901367,19.283565521240234,19.087461471557617,19.152830123901367,335702.0
2010-08-11,19.218198776245117,19.283565521240234,19.087461471557617,19.152830123901367,323499.0
2010-08-12,19.0220947265625,19.0220947265625,18.629886627197266,18.695253372192383,445428.0
2010-08-15,18.695253372192383,18.825990676879883,18.3684139251709,18.564517974853516,377889.0
2010-08-16,18.629886627197266,18.695253372192383,18.499149322509766,18.695253372192383,46111.0
2010-08-17,18.695253372192383,18.760622024536133,18.629886627197266,18.629886627197266,50795.0
2010-08-18,18.629886627197266,18.629886627197266,18.3684139251709,18.499149322509766,371984.0
2010-08-19,18.499149322509766,18.499149322509766,18.30304527282715,18.30304527282715,166875.0
2010-08-22,18.30304527282715,18.30304527282715,17.976205825805664,18.17230987548828,200896.0
2010-08-23,18.23767852783203,18.3684139251709,18.17230987548828,18.3684139251709,124794.0
2010-08-24,18.3684139251709,18.499149322509766,18.3684139251709,18.43378257751465,44052.0
2010-08-25,18.30304527282715,18.30304527282715,18.23767852783203,18.23767852783203,90353.0
2010-08-26,18.17230987548828,18.30304527282715,18.17230987548828,18.30304527282715,97685.0
2010-08-29,18.3684139251709,18.499149322509766,18.3684139251709,18.43378257751465,51580.0
2010-08-30,18.43378257751465,18.564517974853516,18.43378257751465,18.43378257751465,111534.0
2010-08-31,18.43378257751465,18.499149322509766,18.43378257751465,18.43378257751465,37582.0
2010-09-01,18.30304527282715,18.629886627197266,18.30304527282715,18.629886627197266,163621.0
2010-09-02,18.629886627197266,19.152830123901367,18.629886627197266,19.152830123901367,550269.0
2010-09-05,19.218198776245117,19.80651092529297,19.218198776245117,19.80651092529297,654954.0
2010-09-06,19.80651092529297,20.19871711730957,19.5450382232666,20.067981719970703,576856.0
2010-09-07,20.067981719970703,20.721662521362305,19.937246322631836,20.590925216674805,1022796.0
2010-09-09,20.590925216674805,20.590925216674805,20.590925216674805,20.590925216674805,0.0
2010-09-12,20.590925216674805,20.590925216674805,20.590925216674805,20.590925216674805,0.0
2010-09-14,20.590925216674805,20.590925216674805,20.590925216674805,20.590925216674805,0.0
2010-09-15,20.721662521362305,20.983135223388672,20.656293869018555,20.721662521362305,317265.0
2010-09-16,20.721662521362305,20.721662521362305,20.19871711730957,20.656293869018555,329815.0
2010-09-19,20.656293869018555,20.656293869018555,20.19871711730957,20.460189819335938,735662.0
2010-09-20,20.32945442199707,20.394821166992188,20.26408576965332,20.394821166992188,225354.0
2010-09-21,20.32945442199707,20.525558471679688,20.26408576965332,20.525558471679688,876765.0
2010-09-22,20.590925216674805,20.721662521362305,20.394821166992188,20.394821166992188,785792.0
2010-09-26,20.590925216674805,20.787029266357422,20.394821166992188,20.590925216674805,1008470.0
2010-09-27,20.525558471679688,20.525558471679688,20.394821166992188,20.394821166992188,355678.0
2010-09-28,20.460189819335938,20.525558471679688,20.394821166992188,20.460189819335938,319671.0
2010-09-29,20.460189819335938,20.460189819335938,20.460189819335938,20.460189819335938,0.0
2010-09-30,20.32945442199707,20.32945442199707,20.133350372314453,20.133350372314453,405080.0
2010-10-03,20.19871711730957,20.19871711730957,19.871877670288086,19.937246322631836,317141.0
2010-10-04,19.937246322631836,20.067981719970703,19.80651092529297,19.937246322631836,334152.0
2010-10-05,19.937246322631836,20.002613067626953,19.937246322631836,19.937246322631836,152372.0
2010-10-06,20.002613067626953,20.002613067626953,19.5450382232666,19.5450382232666,436702.0
2010-10-07,19.67577362060547,20.133350372314453,19.67577362060547,19.67577362060547,787585.0
2010-10-10,19.871877670288086,20.26408576965332,19.871877670288086,20.067981719970703,668476.0
2010-10-11,20.133350372314453,20.32945442199707,20.067981719970703,20.26408576965332,523746.0
2010-10-12,20.26408576965332,20.721662521362305,20.19871711730957,20.19871711730957,671016.0
2010-10-13,20.19871711730957,20.19871711730957,19.80651092529297,20.19871711730957,645333.0
2010-10-14,20.002613067626953,20.133350372314453,19.67577362060547,20.133350372314453,388261.0
2010-10-17,19.871877670288086,19.871877670288086,19.5450382232666,19.67577362060547,275920.0
2010-10-18,19.67577362060547,19.80651092529297,19.5450382232666,19.74114227294922,196406.0
2010-10-19,19.871877670288086,19.937246322631836,19.67577362060547,19.80651092529297,436442.0
2010-10-20,19.74114227294922,19.80651092529297,19.67577362060547,19.67577362060547,158742.0
2010-10-21,19.61040687561035,19.67577362060547,19.5450382232666,19.67577362060547,129523.0
2010-10-24,19.61040687561035,19.61040687561035,19.47966957092285,19.47966957092285,243253.0
2010-10-25,19.61040687561035,19.61040687561035,19.218198776245117,19.414302825927734,289265.0
2010-10-26,19.087461471557617,19.348934173583984,19.087461471557617,19.283565521240234,438950.0
2010-10-27,19.47966957092285,20.656293869018555,19.47966957092285,20.460189819335938,1533200.0
2010-10-28,20.525558471679688,20.590925216674805,20.32945442199707,20.394821166992188,446764.0
2010-10-31,20.394821166992188,20.721662521362305,20.32945442199707,20.590925216674805,938171.0
2010-11-01,20.590925216674805,20.656293869018555,20.26408576965332,20.26408576965332,827228.0
2010-11-02,20.26408576965332,20.525558471679688,20.26408576965332,20.525558471679688,311887.0
2010-11-03,20.590925216674805,22.094390869140625,20.525558471679688,21.63681411743164,3148014.0
2010-11-04,21.63681411743164,21.63681411743164,21.63681411743164,21.63681411743164,0.0
2010-11-07,21.63681411743164,21.63681411743164,21.309974670410156,21.375343322753906,403861.0
2010-11-08,21.506078720092773,21.571447372436523,21.375343322753906,21.375343322753906,83086.0
2010-11-09,21.309974670410156,21.440710067749023,21.24460792541504,21.440710067749023,98629.0
2010-11-10,21.440710067749023,21.506078720092773,21.309974670410156,21.309974670410156,455927.0
2010-11-11,,,,,
2010-11-14,21.309974670410156,21.309974670410156,21.309974670410156,21.309974670410156,0.0
2010-11-18,21.309974670410156,21.309974670410156,21.309974670410156,21.309974670410156,0.0
2010-11-21,21.24460792541504,21.898286819458008,21.24460792541504,21.571447372436523,641647.0
2010-11-22,21.571447372436523,21.898286819458008,21.506078720092773,21.898286819458008,346433.0
2010-11-23,21.76755142211914,21.898286819458008,21.440710067749023,21.898286819458008,666520.0
2010-11-24,21.76755142211914,22.159759521484375,21.70218276977539,22.159759521484375,111712.0
2010-11-25,,,,,
2010-11-28,22.159759521484375,22.225126266479492,21.898286819458008,21.963655471801758,154134.0
2010-11-29,22.029022216796875,22.159759521484375,21.832918167114258,21.832918167114258,77384.0
2010-11-30,21.76755142211914,22.094390869140625,21.70218276977539,21.963655471801758,67451.0
2010-12-01,21.963655471801758,22.355863571166992,21.963655471801758,22.225126266479492,203458.0
2010-12-02,,,,,
2010-12-05,22.290494918823242,22.355863571166992,22.225126266479492,22.290494918823242,130263.0
2010-12-06,22.290494918823242,22.682703018188477,22.225126266479492,22.42123031616211,322670.0
2010-12-07,,,,,
2010-12-08,22.682703018188477,23.00954246520996,22.617334365844727,22.617334365844727,386069.0
2010-12-09,22.617334365844727,22.617334365844727,22.617334365844727,22.617334365844727,0.0
2010-12-12,22.878807067871094,22.944175720214844,22.682703018188477,22.944175720214844,104927.0
2010-12-13,22.944175720214844,22.944175720214844,22.682703018188477,22.944175720214844,130508.0
2010-12-14,22.813438415527344,23.14027976989746,22.813438415527344,23.00954246520996,95650.0
2010-12-15,22.944175720214844,23.07491111755371,22.944175720214844,23.00954246520996,91826.0
2010-12-16,,,,,
2010-12-19,23.00954246520996,23.00954246520996,22.813438415527344,22.878807067871094,263572.0
2010-12-20,22.878807067871094,22.944175720214844,22.617334365844727,22.748071670532227,335630.0
2010-12-21,22.748071670532227,23.79395866394043,22.748071670532227,23.14027976989746,830130.0
2010-12-22,23.205646514892578,23.597854614257812,23.205646514892578,23.336383819580078,206717.0
2010-12-23,23.336383819580078,23.336383819580078,23.336383819580078,23.336383819580078,0.0
2010-12-26,24.055431365966797,24.186168670654297,24.055431365966797,24.186168670654297,244269.0
2010-12-27,24.316904067993164,24.51300811767578,23.99006462097168,24.055431365966797,460428.0
2010-12-28,24.186168670654297,24.186168670654297,23.336383819580078,23.336383819580078,655014.0
2010-12-29,23.401750564575195,23.532487869262695,23.205646514892578,23.271015167236328,508514.0
2010-12-30,,,,,
2011-01-02,23.532487869262695,23.728591918945312,23.532487869262695,23.597854614257812,67794.0
2011-01-03,23.728591918945312,24.51300811767578,23.728591918945312,24.251535415649414,1221104.0
2011-01-04,24.44763946533203,24.44763946533203,23.99006462097168,24.055431365966797,799283.0
2011-01-05,24.055431365966797,24.186168670654297,23.79395866394043,23.92469596862793,1053571.0
2011-01-06,23.92469596862793,23.92469596862793,23.92469596862793,23.92469596862793,0.0
2011-01-09,24.186168670654297,24.905216217041016,24.186168670654297,24.77448081970215,1103265.0
2011-01-10,24.7091121673584,24.77448081970215,24.44763946533203,24.44763946533203,260419.0
2011-01-11,24.57837677001953,25.166688919067383,24.44763946533203,24.839847564697266,599129.0
2011-01-12,25.035951614379883,25.29742431640625,24.839847564697266,25.166688919067383,206769.0
2011-01-13,,,,,
2011-01-16,24.7091121673584,25.689632415771484,24.44763946533203,25.493528366088867,726373.0
2011-01-17,25.428159713745117,25.8857364654541,25.362791061401367,25.362791061401367,1102990.0
2011-01-18,25.493528366088867,25.82036781311035,25.2320556640625,25.493528366088867,1397582.0
2011-01-19,25.428159713745117,25.558895111083984,25.166688919067383,25.493528366088867,723506.0
2011-01-20,,,,,
2011-01-23,25.2320556640625,25.493528366088867,25.2320556640625,25.2320556640625,112449.0
2011-01-24,25.428159713745117,26.147207260131836,25.428159713745117,26.147207260131836,654023.0
2011-01-25,26.08184051513672,26.08184051513672,25.7549991607666,26.08184051513672,113596.0
2011-01-26,26.01647186279297,26.147207260131836,25.95110321044922,26.08184051513672,130640.0
2011-01-27,,,,,
2011-01-30,23.728591918945312,25.29742431640625,23.728591918945312,24.905216217041016,194708.0
2011-01-31,24.905216217041016,24.905216217041016,24.64374351501465,24.7091121673584,224681.0
2011-02-01,24.57837677001953,25.29742431640625,24.57837677001953,25.035951614379883,145032.0
2011-02-02,25.166688919067383,25.558895111083984,25.166688919067383,25.362791061401367,442318.0
2011-02-03,,,,,
2011-02-06,25.29742431640625,25.558895111083984,25.101320266723633,25.362791061401367,168307.0
2011-02-07,25.493528366088867,25.8857364654541,25.29742431640625,25.689632415771484,135093.0
2011-02-08,25.624263763427734,26.277944564819336,25.624263763427734,26.01647186279297,377241.0
2011-02-09,25.95110321044922,26.408679962158203,25.95110321044922,26.408679962158203,1294949.0
2011-02-10,,,,,
2011-02-13,26.735519409179688,26.800888061523438,26.53941535949707,26.53941535949707,120554.0
2011-02-14,26.474048614501953,26.67015266418457,26.474048614501953,26.67015266418457,39427.0
2011-02-15,26.800888061523438,26.996992111206055,26.53941535949707,26.866256713867188,72809.0
2011-02-16,26.866256713867188,26.866256713867188,25.82036781311035,26.147207260131836,258933.0
2011-02-17,26.147207260131836,26.147207260131836,26.147207260131836,26.147207260131836,0.0
2011-02-20,25.624263763427734,26.147207260131836,25.362791061401367,25.624263763427734,263564.0
2011-02-21,25.493528366088867,25.624263763427734,24.905216217041016,25.428159713745117,71680.0
2011-02-22,25.166688919067383,25.362791061401367,24.839847564697266,25.2320556640625,117724.0
2011-02-23,25.166688919067383,25.493528366088867,25.035951614379883,25.101320266723633,104733.0
2011-02-24,25.101320266723633,25.101320266723633,25.101320266723633,25.101320266723633,0.0
2011-02-27,25.035951614379883,25.101320266723633,23.14027976989746,23.467119216918945,476511.0
2011-02-28,22.617334365844727,23.467119216918945,22.55196762084961,23.14027976989746,551961.0
2011-03-01,23.467119216918945,23.467119216918945,20.917766571044922,20.983135223388672,507884.0
2011-03-02,20.852399826049805,22.42123031616211,20.852399826049805,21.898286819458008,687755.0
2011-03-03,21.898286819458008,21.898286819458008,21.898286819458008,21.898286819458008,0.0
2011-03-06,23.07491111755371,23.07491111755371,21.898286819458008,22.42123031616211,188549.0
2011-03-07,22.225126266479492,22.813438415527344,22.029022216796875,22.682703018188477,309868.0
2011-03-08,22.617334365844727,24.251535415649414,22.617334365844727,24.120800018310547,392604.0
2011-03-09,24.186168670654297,24.51300811767578,23.92469596862793,24.186168670654297,183181.0
2011-03-10,,,,,
2011-03-13,26.01647186279297,26.01647186279297,25.362791061401367,25.493528366088867,332150.0
2011-03-14,25.166688919067383,25.493528366088867,24.970584869384766,25.362791061401367,149765.0
2011-03-15,24.44763946533203,24.57837677001953,23.728591918945312,23.728591918945312,161444.0
2011-03-16,23.728591918945312,24.382272720336914,23.663223266601562,24.120800018310547,278269.0
2011-03-17,,,,,
2011-03-20,25.2320556640625,26.147207260131836,25.166688919067383,25.95110321044922,342574.0
2011-03-21,,,,,
2011-03-22,25.95110321044922,26.474048614501953,25.95110321044922,26.08184051513672,213300.0
2011-03-23,25.7549991607666,26.01647186279297,25.493528366088867,25.95110321044922,66191.0
2011-03-24,25.95110321044922,25.95110321044922,25.95110321044922,25.95110321044922,0.0
2011-03-27,25.8857364654541,26.01647186279297,25.82036781311035,25.8857364654541,179099.0
2011-03-28,25.82036781311035,26.147207260131836,25.7549991607666,25.82036781311035,183777.0
2011-03-29,25.8857364654541,25.95110321044922,25.7549991607666,25.7549991607666,93077.0
2011-03-30,25.8857364654541,26.147207260131836,25.82036781311035,26.01647186279297,401979.0
2011-03-31,,,,,
2011-04-03,26.147207260131836,26.147207260131836,25.689632415771484,25.8857364654541,301269.0
2011-04-04,25.7549991607666,25.7549991607666,25.493528366088867,25.7549991607666,165983.0
2011-04-05,25.689632415771484,25.82036781311035,25.493528366088867,25.493528366088867,1023778.0
2011-04-06,25.624263763427734,25.82036781311035,25.624263763427734,25.82036781311035,84936.0
2011-04-07,,,,,
2011-04-10,25.82036781311035,25.82036781311035,25.82036781311035,25.82036781311035,0.0
2011-04-11,26.67015266418457,26.866256713867188,26.474048614501953,26.866256713867188,236268.0
2011-04-12,26.800888061523438,26.931625366210938,26.67015266418457,26.67015266418457,108580.0
2011-04-13,26.735519409179688,26.800888061523438,26.53941535949707,26.67015266418457,106031.0
2011-04-14,26.67015266418457,26.67015266418457,26.67015266418457,26.67015266418457,0.0
2011-04-17,25.689632415771484,25.689632415771484,24.839847564697266,24.839847564697266,368637.0
2011-04-18,24.839847564697266,25.166688919067383,24.7091121673584,24.905216217041016,185668.0
2011-04-19,24.905216217041016,25.035951614379883,24.839847564697266,25.035951614379883,150103.0
2011-04-20,25.035951614379883,25.29742431640625,24.970584869384766,25.166688919067383,151121.0
2011-04-21,,,,,
2011-04-24,25.2320556640625,25.428159713745117,25.2320556640625,25.362791061401367,65282.0
2011-04-25,25.2320556640625,25.493528366088867,25.166688919067383,25.362791061401367,158520.0
2011-04-26,25.362791061401367,25.7549991607666,25.166688919067383,25.29742431640625,119589.0
2011-04-27,25.362791061401367,25.624263763427734,25.362791061401367,25.428159713745117,120655.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,25.428159713745117,25.428159713745117,25.166688919067383,25.2320556640625,107414.0
2011-05-03,25.29742431640625,25.428159713745117,25.166688919067383,25.2320556640625,1160232.0
2011-05-04,25.166688919067383,25.362791061401367,25.166688919067383,25.362791061401367,40437.0
2011-05-05,25.362791061401367,25.362791061401367,25.362791061401367,25.362791061401367,0.0
2011-05-08,25.101320266723633,25.101320266723633,24.839847564697266,24.905216217041016,156207.0
2011-05-09,25.035951614379883,25.29742431640625,24.905216217041016,25.101320266723633,203599.0
2011-05-10,25.101320266723633,25.362791061401367,25.101320266723633,25.2320556640625,73499.0
2011-05-11,25.362791061401367,25.362791061401367,25.166688919067383,25.362791061401367,132759.0
2011-05-12,,,,,
2011-05-15,25.166688919067383,25.362791061401367,25.166688919067383,25.166688919067383,202785.0
2011-05-16,25.166688919067383,25.29742431640625,24.970584869384766,24.970584869384766,77605.0
2011-05-17,24.970584869384766,25.166688919067383,24.970584869384766,25.166688919067383,64372.0
2011-05-18,25.2320556640625,25.2320556640625,24.905216217041016,25.166688919067383,61068.0
2011-05-19,,,,,
2011-05-22,25.428159713745117,25.7549991607666,25.362791061401367,25.428159713745117,257791.0
2011-05-23,25.29742431640625,25.362791061401367,25.166688919067383,25.2320556640625,142476.0
2011-05-24,25.29742431640625,25.29742431640625,25.101320266723633,25.101320266723633,124730.0
2011-05-25,25.035951614379883,25.166688919067383,24.970584869384766,24.970584869384766,103902.0
2011-05-26,,,,,
2011-05-29,25.624263763427734,25.624263763427734,25.101320266723633,25.2320556640625,227837.0
2011-05-30,25.2320556640625,25.2320556640625,25.101320266723633,25.2320556640625,243866.0
2011-05-31,25.29742431640625,25.29742431640625,25.166688919067383,25.2320556640625,128278.0
2011-06-01,25.362791061401367,26.147207260131836,25.362791061401367,25.689632415771484,1519115.0
2011-06-02,,,,,
2011-06-05,25.29742431640625,25.428159713745117,25.2320556640625,25.29742431640625,147651.0
2011-06-06,25.362791061401367,26.08184051513672,25.362791061401367,25.8857364654541,330658.0
2011-06-07,25.689632415771484,25.95110321044922,25.493528366088867,25.493528366088867,199127.0
2011-06-08,25.362791061401367,25.362791061401367,25.101320266723633,25.101320266723633,171700.0
2011-06-09,,,,,
2011-06-12,25.166688919067383,25.166688919067383,24.970584869384766,25.101320266723633,63970.0
2011-06-13,25.101320266723633,25.166688919067383,24.970584869384766,24.970584869384766,154613.0
2011-06-14,25.101320266723633,25.166688919067383,24.970584869384766,25.035951614379883,151092.0
2011-06-15,25.035951614379883,25.101320266723633,24.970584869384766,24.970584869384766,65813.0
2011-06-16,,,,,
2011-06-19,25.035951614379883,25.101320266723633,24.905216217041016,24.905216217041016,68816.0
2011-06-20,24.905216217041016,24.905216217041016,24.51300811767578,24.51300811767578,179736.0
2011-06-21,24.839847564697266,24.970584869384766,24.57837677001953,24.839847564697266,54725.0
2011-06-22,24.77448081970215,24.839847564697266,24.51300811767578,24.64374351501465,109279.0
2011-06-23,,,,,
2011-06-26,24.839847564697266,24.970584869384766,24.57837677001953,24.970584869384766,53090.0
2011-06-27,24.77448081970215,24.970584869384766,24.7091121673584,24.77448081970215,80911.0
2011-06-28,24.7091121673584,25.624263763427734,24.7091121673584,25.2320556640625,245702.0
2011-06-29,25.29742431640625,25.493528366088867,25.166688919067383,25.428159713745117,107655.0
2011-06-30,,,,,
2011-07-03,25.624263763427734,25.624263763427734,25.428159713745117,25.493528366088867,61317.0
2011-07-04,25.558895111083984,25.624263763427734,25.428159713745117,25.558895111083984,92395.0
2011-07-05,25.558895111083984,25.558895111083984,25.428159713745117,25.493528366088867,39045.0
2011-07-06,25.493528366088867,25.95110321044922,25.428159713745117,25.689632415771484,311946.0
2011-07-07,,,,,
2011-07-10,25.624263763427734,25.624263763427734,25.29742431640625,25.428159713745117,169512.0
2011-07-11,25.493528366088867,25.624263763427734,25.493528366088867,25.558895111083984,91013.0
2011-07-12,25.558895111083984,25.82036781311035,25.362791061401367,25.493528366088867,217812.0
2011-07-13,25.29742431640625,25.558895111083984,25.29742431640625,25.493528366088867,39969.0
2011-07-14,,,,,
2011-07-17,25.8857364654541,26.212575912475586,25.7549991607666,26.01647186279297,349280.0
2011-07-18,26.01647186279297,26.01647186279297,25.8857364654541,25.95110321044922,108400.0
2011-07-19,25.8857364654541,25.95110321044922,25.8857364654541,25.8857364654541,26497.0
2011-07-20,26.01647186279297,26.212575912475586,25.8857364654541,26.147207260131836,289363.0
2011-07-21,26.147207260131836,26.147207260131836,26.147207260131836,26.147207260131836,0.0
2011-07-24,26.343311309814453,26.343311309814453,26.147207260131836,26.277944564819336,31547.0
2011-07-25,26.147207260131836,26.147207260131836,26.08184051513672,26.147207260131836,168265.0
2011-07-26,26.08184051513672,26.212575912475586,26.08184051513672,26.08184051513672,28544.0
2011-07-27,26.147207260131836,26.212575912475586,26.08184051513672,26.212575912475586,35713.0
2011-07-28,,,,,
2011-07-31,25.95110321044922,26.147207260131836,25.95110321044922,25.95110321044922,39998.0
2011-08-01,26.147207260131836,26.408679962158203,26.147207260131836,26.408679962158203,63053.0
2011-08-02,26.212575912475586,26.343311309814453,26.147207260131836,26.212575912475586,63560.0
2011-08-03,26.147207260131836,26.147207260131836,26.08184051513672,26.08184051513672,120297.0
2011-08-04,,,,,
2011-08-07,25.493528366088867,25.493528366088867,25.2320556640625,25.2320556640625,28897.0
2011-08-08,25.2320556640625,25.8857364654541,25.101320266723633,25.428159713745117,153232.0
2011-08-09,25.166688919067383,25.166688919067383,24.64374351501465,25.166688919067383,129012.0
2011-08-10,25.29742431640625,25.493528366088867,25.29742431640625,25.362791061401367,212848.0
2011-08-11,,,,,
2011-08-14,25.689632415771484,25.689632415771484,25.428159713745117,25.493528366088867,50197.0
2011-08-15,25.428159713745117,25.558895111083984,25.29742431640625,25.362791061401367,41671.0
2011-08-16,25.362791061401367,25.493528366088867,25.29742431640625,25.29742431640625,76529.0
2011-08-17,25.29742431640625,25.362791061401367,25.166688919067383,25.29742431640625,56498.0
2011-08-18,,,,,
2011-08-21,24.839847564697266,25.624263763427734,24.77448081970215,24.905216217041016,414869.0
2011-08-22,24.905216217041016,24.905216217041016,24.51300811767578,24.77448081970215,143037.0
2011-08-23,24.77448081970215,24.839847564697266,24.44763946533203,24.51300811767578,129515.0
2011-08-24,24.51300811767578,24.57837677001953,24.382272720336914,24.44763946533203,138739.0
2011-08-25,,,,,
2011-08-28,24.44763946533203,24.44763946533203,24.44763946533203,24.44763946533203,0.0
2011-09-01,24.44763946533203,24.44763946533203,24.44763946533203,24.44763946533203,0.0
2011-09-04,24.839847564697266,25.035951614379883,24.839847564697266,24.970584869384766,44584.0
2011-09-05,24.839847564697266,24.839847564697266,24.839847564697266,24.839847564697266,13219.0
2011-09-06,24.77448081970215,24.970584869384766,24.7091121673584,24.839847564697266,21833.0
2011-09-07,24.970584869384766,25.101320266723633,24.839847564697266,24.839847564697266,27917.0
2011-09-08,,,,,
2011-09-11,24.839847564697266,24.839847564697266,24.64374351501465,24.7091121673584,13428.0
2011-09-12,24.7091121673584,24.839847564697266,24.382272720336914,24.7091121673584,61196.0
2011-09-13,24.77448081970215,24.839847564697266,24.64374351501465,24.77448081970215,49036.0
2011-09-14,24.57837677001953,24.7091121673584,24.57837677001953,24.57837677001953,429303.0
2011-09-15,,,,,
2011-09-18,24.839847564697266,24.905216217041016,24.7091121673584,24.7091121673584,30531.0
2011-09-19,24.64374351501465,24.7091121673584,24.57837677001953,24.57837677001953,28500.0
2011-09-20,24.64374351501465,24.839847564697266,24.64374351501465,24.839847564697266,36487.0
2011-09-21,24.64374351501465,24.7091121673584,24.57837677001953,24.57837677001953,37290.0
2011-09-22,24.57837677001953,24.57837677001953,24.57837677001953,24.57837677001953,0.0
2011-09-25,24.51300811767578,24.7091121673584,24.44763946533203,24.57837677001953,48248.0
2011-09-26,24.64374351501465,24.64374351501465,24.44763946533203,24.57837677001953,30799.0
2011-09-27,24.7091121673584,24.77448081970215,24.64374351501465,24.64374351501465,20704.0
2011-09-28,24.64374351501465,24.839847564697266,24.64374351501465,24.77448081970215,101372.0
2011-09-29,24.77448081970215,24.77448081970215,24.77448081970215,24.77448081970215,0.0
2011-10-02,24.905216217041016,25.035951614379883,24.77448081970215,25.035951614379883,141004.0
2011-10-03,24.839847564697266,24.839847564697266,24.64374351501465,24.64374351501465,100356.0
2011-10-04,24.64374351501465,24.839847564697266,24.57837677001953,24.57837677001953,35800.0
2011-10-05,24.7091121673584,24.7091121673584,24.51300811767578,24.51300811767578,12835.0
2011-10-06,,,,,
2011-10-09,24.64374351501465,24.970584869384766,24.57837677001953,24.839847564697266,75974.0
2011-10-10,24.7091121673584,24.839847564697266,24.7091121673584,24.7091121673584,38728.0
2011-10-11,24.905216217041016,24.905216217041016,24.44763946533203,24.839847564697266,342309.0
2011-10-12,24.64374351501465,24.839847564697266,24.51300811767578,24.51300811767578,265798.0
2011-10-13,,,,,
2011-10-16,24.64374351501465,24.77448081970215,24.57837677001953,24.77448081970215,47336.0
2011-10-17,24.7091121673584,24.7091121673584,24.51300811767578,24.57837677001953,40253.0
2011-10-18,24.57837677001953,24.57837677001953,24.44763946533203,24.51300811767578,33380.0
2011-10-19,24.51300811767578,24.57837677001953,24.44763946533203,24.44763946533203,34213.0
2011-10-20,,,,,
2011-10-23,24.51300811767578,24.51300811767578,24.382272720336914,24.44763946533203,52095.0
2011-10-24,24.51300811767578,24.57837677001953,24.316904067993164,24.382272720336914,40535.0
2011-10-25,24.382272720336914,24.51300811767578,24.316904067993164,24.44763946533203,70438.0
2011-10-26,24.316904067993164,24.51300811767578,24.186168670654297,24.382272720336914,83909.0
2011-10-27,,,,,
2011-10-30,24.51300811767578,24.51300811767578,24.382272720336914,24.44763946533203,27580.0
2011-10-31,24.51300811767578,24.57837677001953,24.382272720336914,24.382272720336914,22483.0
2011-11-01,24.316904067993164,24.316904067993164,24.251535415649414,24.251535415649414,11537.0
2011-11-02,24.251535415649414,24.77448081970215,24.186168670654297,24.77448081970215,71408.0
2011-11-03,,,,,
2011-11-06,24.77448081970215,24.77448081970215,24.77448081970215,24.77448081970215,0.0
2011-11-10,24.77448081970215,24.77448081970215,24.77448081970215,24.77448081970215,0.0
2011-11-13,24.57837677001953,24.64374351501465,24.382272720336914,24.64374351501465,33753.0
2011-11-14,24.57837677001953,24.64374351501465,24.51300811767578,24.57837677001953,33326.0
2011-11-15,24.51300811767578,24.51300811767578,24.316904067993164,24.51300811767578,41076.0
2011-11-16,24.316904067993164,24.77448081970215,24.316904067993164,24.51300811767578,130747.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,24.382272720336914,24.382272720336914,24.382272720336914,24.382272720336914,0.0
2011-11-22,24.44763946533203,24.51300811767578,24.382272720336914,24.382272720336914,177770.0
2011-11-23,24.382272720336914,24.382272720336914,24.382272720336914,24.382272720336914,0.0
2011-11-24,24.382272720336914,24.382272720336914,24.382272720336914,24.382272720336914,0.0
2011-11-27,24.251535415649414,24.316904067993164,24.186168670654297,24.186168670654297,160007.0
2011-11-28,24.251535415649414,24.316904067993164,24.120800018310547,24.251535415649414,114809.0
2011-11-29,24.251535415649414,24.316904067993164,24.186168670654297,24.316904067993164,77377.0
2011-11-30,24.316904067993164,24.905216217041016,24.316904067993164,24.77448081970215,583167.0
2011-12-01,,,,,
2011-12-04,25.166688919067383,25.493528366088867,25.166688919067383,25.362791061401367,140770.0
2011-12-05,25.166688919067383,25.689632415771484,25.166688919067383,25.493528366088867,104899.0
2011-12-06,25.428159713745117,25.428159713745117,25.101320266723633,25.101320266723633,11959.0
2011-12-07,25.035951614379883,25.428159713745117,25.035951614379883,25.101320266723633,54393.0
2011-12-08,,,,,
2011-12-11,25.493528366088867,26.147207260131836,25.29742431640625,26.147207260131836,240144.0
2011-12-12,26.147207260131836,26.474048614501953,25.95110321044922,26.08184051513672,80444.0
2011-12-13,25.82036781311035,26.01647186279297,24.970584869384766,24.970584869384766,71868.0
2011-12-14,25.493528366088867,25.493528366088867,24.905216217041016,24.970584869384766,239823.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,25.2320556640625,25.2320556640625,24.905216217041016,25.035951614379883,61609.0
2011-12-20,25.101320266723633,25.2320556640625,25.035951614379883,25.2320556640625,80455.0
2011-12-21,25.2320556640625,25.428159713745117,25.101320266723633,25.166688919067383,104548.0
2011-12-22,25.166688919067383,25.166688919067383,25.166688919067383,25.166688919067383,0.0
2011-12-25,25.624263763427734,26.212575912475586,25.558895111083984,26.01647186279297,170262.0
2011-12-26,26.01647186279297,26.408679962158203,25.8857364654541,26.408679962158203,247764.0
2011-12-27,26.408679962158203,26.800888061523438,26.147207260131836,26.735519409179688,409031.0
2011-12-28,26.866256713867188,26.866256713867188,26.277944564819336,26.67015266418457,135688.0
2011-12-29,,,,,
2012-01-01,26.212575912475586,26.343311309814453,26.08184051513672,26.277944564819336,72523.0
2012-01-02,26.277944564819336,26.343311309814453,26.147207260131836,26.147207260131836,65339.0
2012-01-03,26.277944564819336,26.343311309814453,26.147207260131836,26.147207260131836,193684.0
2012-01-04,26.147207260131836,26.343311309814453,26.01647186279297,26.147207260131836,86045.0
2012-01-05,,,,,
2012-01-08,25.82036781311035,26.343311309814453,25.689632415771484,26.277944564819336,187054.0
2012-01-09,26.147207260131836,26.343311309814453,25.8857364654541,26.212575912475586,171631.0
2012-01-10,26.343311309814453,26.343311309814453,26.08184051513672,26.212575912475586,127710.0
2012-01-11,26.01647186279297,26.212575912475586,26.01647186279297,26.147207260131836,24334.0
2012-01-12,,,,,
2012-01-15,26.343311309814453,26.343311309814453,25.82036781311035,26.147207260131836,67123.0
2012-01-16,26.01647186279297,26.147207260131836,25.82036781311035,25.82036781311035,95716.0
2012-01-17,26.08184051513672,26.08184051513672,25.8857364654541,25.8857364654541,29136.0
2012-01-18,25.95110321044922,26.212575912475586,25.82036781311035,26.01647186279297,348977.0
2012-01-19,,,,,
2012-01-22,26.08184051513672,26.212575912475586,26.01647186279297,26.01647186279297,33019.0
2012-01-23,26.212575912475586,26.474048614501953,26.08184051513672,26.277944564819336,371981.0
2012-01-24,26.212575912475586,26.408679962158203,26.08184051513672,26.08184051513672,182145.0
2012-01-25,26.01647186279297,26.08184051513672,25.7549991607666,25.95110321044922,286328.0
2012-01-26,,,,,
2012-01-29,25.95110321044922,25.95110321044922,25.95110321044922,25.95110321044922,0.0
2012-01-30,26.212575912475586,26.212575912475586,25.95110321044922,26.147207260131836,167324.0
2012-01-31,26.277944564819336,26.277944564819336,26.08184051513672,26.147207260131836,231529.0
2012-02-01,26.147207260131836,26.343311309814453,26.08184051513672,26.212575912475586,139450.0
2012-02-02,26.212575912475586,26.212575912475586,26.212575912475586,26.212575912475586,0.0
2012-02-05,26.866256713867188,27.193096160888672,26.735519409179688,27.127729415893555,268486.0
2012-02-06,26.996992111206055,27.127729415893555,26.800888061523438,26.866256713867188,168178.0
2012-02-07,26.996992111206055,27.585304260253906,26.996992111206055,27.585304260253906,658864.0
2012-02-08,27.38920021057129,27.97751235961914,27.38920021057129,27.585304260253906,1973175.0
2012-02-09,,,,,
2012-02-12,27.585304260253906,27.912145614624023,27.323833465576172,27.781408309936523,338650.0
2012-02-13,27.650672912597656,28.173616409301758,27.650672912597656,27.97751235961914,244907.0
2012-02-14,27.912145614624023,28.435089111328125,27.781408309936523,28.10824966430664,283875.0
2012-02-15,28.304353713989258,28.304353713989258,27.912145614624023,28.173616409301758,97027.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,27.97751235961914,28.173616409301758,27.912145614624023,28.173616409301758,157485.0
2012-02-21,27.97751235961914,28.173616409301758,27.846776962280273,27.912145614624023,284998.0
2012-02-22,27.912145614624023,27.912145614624023,27.912145614624023,27.912145614624023,0.0
2012-02-23,27.912145614624023,27.912145614624023,27.912145614624023,27.912145614624023,0.0
2012-02-26,28.238985061645508,28.369720458984375,28.04288101196289,28.173616409301758,355820.0
2012-02-27,28.238985061645508,28.238985061645508,28.10824966430664,28.238985061645508,275544.0
2012-02-28,28.238985061645508,28.238985061645508,27.912145614624023,27.912145614624023,685021.0
2012-02-29,27.97751235961914,28.173616409301758,27.912145614624023,28.173616409301758,197628.0
2012-03-01,,,,,
2012-03-04,29.023401260375977,29.807817459106445,28.958032608032227,29.611713409423828,1052733.0
2012-03-05,29.546344757080078,30.33076286315918,29.41560935974121,29.677080154418945,847544.0
2012-03-06,29.742448806762695,30.461498260498047,29.742448806762695,30.396129608154297,608149.0
2012-03-07,30.33076286315918,30.33076286315918,29.873186111450195,30.069290161132812,337857.0
2012-03-08,,,,,
2012-03-11,30.396129608154297,30.461498260498047,30.20002555847168,30.461498260498047,364000.0
2012-03-12,30.461498260498047,30.78833770751953,30.461498260498047,30.526866912841797,298454.0
2012-03-13,30.592233657836914,30.657602310180664,30.33076286315918,30.592233657836914,369368.0
2012-03-14,30.657602310180664,30.72296905517578,30.33076286315918,30.461498260498047,317364.0
2012-03-15,,,,,
2012-03-18,30.78833770751953,31.0498104095459,30.72296905517578,30.85370635986328,271100.0
2012-03-19,31.0498104095459,31.0498104095459,30.592233657836914,30.72296905517578,490352.0
2012-03-20,30.592233657836914,30.78833770751953,30.396129608154297,30.461498260498047,213240.0
2012-03-21,30.20002555847168,30.72296905517578,30.20002555847168,30.657602310180664,699872.0
2012-03-22,,,,,
2012-03-25,31.63812255859375,31.899593353271484,31.50738525390625,31.703489303588867,194976.0
2012-03-26,31.834226608276367,32.35717010498047,31.834226608276367,32.22643280029297,540970.0
2012-03-27,32.35717010498047,32.42253875732422,32.29180145263672,32.35717010498047,434665.0
2012-03-28,32.095699310302734,32.42253875732422,32.095699310302734,32.35717010498047,218665.0
2012-03-29,,,,,
2012-04-01,32.68400955200195,33.0108528137207,32.68400955200195,32.84743118286133,421276.0
2012-04-02,32.84743118286133,33.17427062988281,32.55327224731445,32.68400955200195,469644.0
2012-04-03,32.68400955200195,32.68400955200195,32.095699310302734,32.22643280029297,451417.0
2012-04-04,32.29180145263672,32.48790740966797,32.16106414794922,32.35717010498047,439009.0
2012-04-05,,,,,
2012-04-08,31.376649856567383,31.57275390625,30.78833770751953,31.57275390625,308921.0
2012-04-09,31.376649856567383,31.703489303588867,31.376649856567383,31.703489303588867,188453.0
2012-04-10,31.703489303588867,32.16106414794922,31.703489303588867,32.030330657958984,201750.0
2012-04-11,32.030330657958984,32.22643280029297,30.98444175720215,32.030330657958984,199212.0
2012-04-12,,,,,
2012-04-15,30.85370635986328,31.703489303588867,30.85370635986328,31.63812255859375,538894.0
2012-04-16,31.311281204223633,31.703489303588867,31.180545806884766,31.245914459228516,153813.0
2012-04-17,31.376649856567383,31.703489303588867,31.376649856567383,31.376649856567383,110355.0
2012-04-18,31.63812255859375,32.42253875732422,31.63812255859375,32.35717010498047,238515.0
2012-04-19,,,,,
2012-04-22,32.68400955200195,32.68400955200195,31.703489303588867,31.768857955932617,433705.0
2012-04-23,31.63812255859375,32.35717010498047,31.57275390625,32.35717010498047,139058.0
2012-04-24,32.030330657958984,32.095699310302734,31.245914459228516,31.245914459228516,482082.0
2012-04-25,31.311281204223633,31.703489303588867,30.78833770751953,31.703489303588867,239693.0
2012-04-26,,,,,
2012-04-29,30.592233657836914,30.72296905517578,30.069290161132812,30.069290161132812,76156.0
2012-04-30,30.069290161132812,30.069290161132812,29.41560935974121,30.003921508789062,179688.0
2012-05-01,29.873186111450195,30.33076286315918,29.873186111450195,30.20002555847168,213113.0
2012-05-02,30.461498260498047,30.526866912841797,30.26539421081543,30.33076286315918,117672.0
2012-05-03,,,,,
2012-05-06,29.938554763793945,29.938554763793945,29.41560935974121,29.41560935974121,162541.0
2012-05-07,29.28487205505371,29.35024070739746,29.088769912719727,29.35024070739746,959066.0
2012-05-08,29.35024070739746,29.677080154418945,29.35024070739746,29.611713409423828,79792.0
2012-05-09,29.611713409423828,29.611713409423828,29.088769912719727,29.088769912719727,80017.0
2012-05-10,29.088769912719727,29.088769912719727,29.088769912719727,29.088769912719727,0.0
2012-05-13,29.088769912719727,29.088769912719727,28.631193161010742,28.696561813354492,74244.0
2012-05-14,28.369720458984375,28.696561813354492,28.10824966430664,28.173616409301758,82577.0
2012-05-15,28.04288101196289,28.565824508666992,28.04288101196289,28.565824508666992,75968.0
2012-05-16,28.173616409301758,28.76192855834961,28.10824966430664,28.76192855834961,95025.0
2012-05-17,,,,,
2012-05-20,28.238985061645508,28.565824508666992,27.97751235961914,27.97751235961914,310501.0
2012-05-21,28.10824966430664,28.435089111328125,28.10824966430664,28.435089111328125,134042.0
2012-05-22,28.565824508666992,29.35024070739746,28.304353713989258,29.28487205505371,206952.0
2012-05-23,29.219505310058594,29.35024070739746,28.958032608032227,29.28487205505371,93807.0
2012-05-24,,,,,
2012-05-27,28.958032608032227,29.219505310058594,28.958032608032227,29.154136657714844,94951.0
2012-05-28,29.088769912719727,29.41560935974121,29.023401260375977,29.154136657714844,177522.0
2012-05-29,29.023401260375977,29.35024070739746,29.023401260375977,29.219505310058594,21530.0
2012-05-30,28.958032608032227,29.28487205505371,28.76192855834961,29.154136657714844,224854.0
2012-05-31,,,,,
2012-06-03,28.10824966430664,28.369720458984375,27.912145614624023,28.369720458984375,54024.0
2012-06-04,27.781408309936523,28.696561813354492,27.781408309936523,28.435089111328125,137004.0
2012-06-05,28.500457763671875,28.631193161010742,28.304353713989258,28.631193161010742,40643.0
2012-06-06,28.76192855834961,29.088769912719727,27.323833465576172,28.238985061645508,138358.0
2012-06-07,,,,,
2012-06-10,27.585304260253906,28.10824966430664,27.51993751525879,28.10824966430664,25432.0
2012-06-11,28.173616409301758,28.696561813354492,27.51993751525879,28.10824966430664,31172.0
2012-06-12,28.10824966430664,28.10824966430664,27.846776962280273,27.912145614624023,11406.0
2012-06-13,28.10824966430664,28.10824966430664,27.781408309936523,27.846776962280273,42228.0
2012-06-14,,,,,
2012-06-17,27.912145614624023,28.10824966430664,27.781408309936523,27.912145614624023,37374.0
2012-06-18,27.97751235961914,28.696561813354492,27.97751235961914,27.97751235961914,31489.0
2012-06-19,28.04288101196289,28.238985061645508,27.912145614624023,28.04288101196289,28117.0
2012-06-20,28.04288101196289,28.76192855834961,27.912145614624023,28.565824508666992,66728.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,28.565824508666992,28.565824508666992,28.565824508666992,28.565824508666992,0.0
2012-06-26,28.565824508666992,28.565824508666992,28.565824508666992,28.565824508666992,0.0
2012-06-27,28.565824508666992,28.565824508666992,28.565824508666992,28.565824508666992,0.0
2012-06-28,28.565824508666992,28.565824508666992,28.565824508666992,28.565824508666992,0.0
2012-07-01,28.565824508666992,28.565824508666992,28.565824508666992,28.565824508666992,0.0
2012-07-02,26.474048614501953,26.931625366210938,26.474048614501953,26.800888061523438,80817.0
2012-07-03,26.800888061523438,27.38920021057129,26.800888061523438,27.127729415893555,76213.0
2012-07-04,27.258464813232422,27.38920021057129,27.127729415893555,27.323833465576172,63916.0
2012-07-05,,,,,
2012-07-08,27.45456886291504,27.912145614624023,27.45456886291504,27.781408309936523,60982.0
2012-07-09,27.585304260253906,27.650672912597656,26.147207260131836,26.53941535949707,660309.0
2012-07-10,26.408679962158203,26.53941535949707,26.147207260131836,26.53941535949707,91575.0
2012-07-11,26.408679962158203,26.53941535949707,26.212575912475586,26.408679962158203,114874.0
2012-07-12,,,,,
2012-07-15,27.585304260253906,27.846776962280273,27.38920021057129,27.51993751525879,237729.0
2012-07-16,27.45456886291504,27.716041564941406,27.38920021057129,27.51993751525879,143949.0
2012-07-17,27.45456886291504,27.45456886291504,26.800888061523438,27.062360763549805,92855.0
2012-07-18,27.062360763549805,27.650672912597656,27.062360763549805,27.45456886291504,273898.0
2012-07-19,,,,,
2012-07-22,27.45456886291504,27.45456886291504,27.323833465576172,27.45456886291504,406343.0
2012-07-23,27.45456886291504,27.585304260253906,27.323833465576172,27.585304260253906,22969.0
2012-07-24,27.323833465576172,27.912145614624023,27.323833465576172,27.846776962280273,49593.0
2012-07-25,27.585304260253906,28.10824966430664,27.45456886291504,27.846776962280273,81313.0
2012-07-26,,,,,
2012-07-29,27.585304260253906,28.89266586303711,27.585304260253906,28.435089111328125,154213.0
2012-07-30,28.435089111328125,29.41560935974121,28.435089111328125,28.76192855834961,51011.0
2012-07-31,28.89266586303711,29.611713409423828,28.89266586303711,29.41560935974121,131171.0
2012-08-01,29.154136657714844,29.807817459106445,29.154136657714844,29.546344757080078,162876.0
2012-08-02,,,,,
2012-08-05,29.546344757080078,29.546344757080078,29.088769912719727,29.35024070739746,18177.0
2012-08-06,29.28487205505371,29.41560935974121,29.28487205505371,29.41560935974121,262031.0
2012-08-07,29.154136657714844,29.28487205505371,28.82729721069336,28.82729721069336,128833.0
2012-08-08,29.154136657714844,29.154136657714844,28.369720458984375,28.369720458984375,61728.0
2012-08-09,,,,,
2012-08-12,28.76192855834961,28.82729721069336,28.631193161010742,28.696561813354492,167872.0
2012-08-13,28.435089111328125,28.435089111328125,28.04288101196289,28.173616409301758,293949.0
2012-08-14,28.10824966430664,28.10824966430664,27.97751235961914,28.04288101196289,48910.0
2012-08-15,28.04288101196289,28.369720458984375,28.04288101196289,28.173616409301758,44423.0
2012-08-16,,,,,
2012-08-19,28.173616409301758,28.173616409301758,28.173616409301758,28.173616409301758,0.0
2012-08-23,28.173616409301758,28.173616409301758,28.173616409301758,28.173616409301758,0.0
2012-08-26,28.76192855834961,28.958032608032227,28.631193161010742,28.89266586303711,135150.0
2012-08-27,28.89266586303711,28.958032608032227,28.696561813354492,28.76192855834961,24244.0
2012-08-28,28.82729721069336,28.958032608032227,28.696561813354492,28.89266586303711,34538.0
2012-08-29,28.89266586303711,28.958032608032227,28.76192855834961,28.76192855834961,50720.0
2012-08-30,,,,,
2012-09-02,28.82729721069336,28.958032608032227,28.76192855834961,28.82729721069336,25686.0
2012-09-03,28.76192855834961,28.89266586303711,28.696561813354492,28.696561813354492,23936.0
2012-09-04,28.631193161010742,28.76192855834961,28.631193161010742,28.696561813354492,47751.0
2012-09-05,,,,,
2012-09-06,28.696561813354492,28.696561813354492,28.696561813354492,28.696561813354492,0.0
2012-09-09,29.677080154418945,29.677080154418945,29.088769912719727,29.480976104736328,45393.0
2012-09-10,29.219505310058594,29.546344757080078,29.154136657714844,29.28487205505371,20309.0
2012-09-11,28.89266586303711,29.41560935974121,28.89266586303711,29.219505310058594,62151.0
2012-09-12,29.41560935974121,29.41560935974121,29.219505310058594,29.35024070739746,92367.0
2012-09-13,,,,,
2012-09-16,29.41560935974121,29.742448806762695,29.28487205505371,29.41560935974121,103464.0
2012-09-17,29.41560935974121,29.611713409423828,29.28487205505371,29.35024070739746,91561.0
2012-09-18,29.154136657714844,29.219505310058594,28.76192855834961,29.154136657714844,178253.0
2012-09-19,29.154136657714844,29.41560935974121,29.088769912719727,29.41560935974121,60629.0
2012-09-20,,,,,
2012-09-24,29.088769912719727,29.088769912719727,28.82729721069336,28.89266586303711,61364.0
2012-09-25,28.76192855834961,28.958032608032227,28.76192855834961,28.958032608032227,50130.0
2012-09-26,28.76192855834961,28.82729721069336,28.304353713989258,28.304353713989258,36996.0
2012-09-27,,,,,
2012-09-30,28.76192855834961,28.89266586303711,28.304353713989258,28.89266586303711,64923.0
2012-10-01,28.89266586303711,29.154136657714844,28.82729721069336,29.088769912719727,46329.0
2012-10-02,28.958032608032227,29.023401260375977,28.89266586303711,28.89266586303711,75751.0
2012-10-03,28.76192855834961,28.76192855834961,28.369720458984375,28.500457763671875,103937.0
2012-10-04,,,,,
2012-10-07,28.369720458984375,28.435089111328125,28.304353713989258,28.304353713989258,31466.0
2012-10-08,28.173616409301758,28.304353713989258,28.173616409301758,28.238985061645508,36569.0
2012-10-09,28.173616409301758,28.173616409301758,28.10824966430664,28.173616409301758,23655.0
2012-10-10,27.323833465576172,28.435089111328125,27.323833465576172,27.846776962280273,53478.0
2012-10-11,,,,,
2012-10-14,27.258464813232422,27.45456886291504,26.67015266418457,26.996992111206055,78018.0
2012-10-15,26.931625366210938,27.45456886291504,26.931625366210938,27.38920021057129,63365.0
2012-10-16,27.45456886291504,27.45456886291504,26.931625366210938,27.323833465576172,65115.0
2012-10-17,27.258464813232422,28.10824966430664,27.258464813232422,28.10824966430664,218516.0
2012-10-18,,,,,
2012-10-21,28.10824966430664,28.173616409301758,27.781408309936523,27.781408309936523,43437.0
2012-10-22,27.716041564941406,27.781408309936523,27.585304260253906,27.585304260253906,11713.0
2012-10-23,27.585304260253906,27.912145614624023,27.585304260253906,27.650672912597656,13762.0
2012-10-24,27.585304260253906,27.781408309936523,27.45456886291504,27.781408309936523,45526.0
2012-10-25,,,,,
2012-10-28,27.781408309936523,27.781408309936523,27.781408309936523,27.781408309936523,0.0
2012-11-01,27.781408309936523,27.781408309936523,27.781408309936523,27.781408309936523,0.0
2012-11-04,28.10824966430664,28.10824966430664,27.716041564941406,28.04288101196289,119460.0
2012-11-05,27.846776962280273,27.912145614624023,27.846776962280273,27.846776962280273,32977.0
2012-11-06,27.846776962280273,28.173616409301758,27.846776962280273,27.97751235961914,64026.0
2012-11-07,28.04288101196289,28.238985061645508,28.04288101196289,28.173616409301758,112911.0
2012-11-08,,,,,
2012-11-11,27.97751235961914,27.97751235961914,27.716041564941406,27.781408309936523,34622.0
2012-11-12,27.650672912597656,27.846776962280273,27.45456886291504,27.846776962280273,73292.0
2012-11-13,27.51993751525879,27.585304260253906,27.45456886291504,27.45456886291504,24853.0
2012-11-14,27.716041564941406,27.716041564941406,27.45456886291504,27.51993751525879,27840.0
2012-11-15,,,,,
2012-11-18,27.45456886291504,27.45456886291504,27.323833465576172,27.323833465576172,11673.0
2012-11-19,27.45456886291504,27.45456886291504,26.800888061523438,26.800888061523438,52791.0
2012-11-20,27.323833465576172,27.323833465576172,25.7549991607666,26.147207260131836,527182.0
2012-11-21,26.147207260131836,26.147207260131836,25.689632415771484,25.7549991607666,72790.0
2012-11-22,,,,,
2012-11-25,26.01647186279297,26.01647186279297,25.8857364654541,25.8857364654541,158008.0
2012-11-26,25.8857364654541,26.08184051513672,25.689632415771484,25.8857364654541,118732.0
2012-11-27,25.689632415771484,25.95110321044922,25.689632415771484,25.82036781311035,59723.0
2012-11-28,25.8857364654541,26.212575912475586,25.82036781311035,25.82036781311035,143740.0
2012-11-29,,,,,
2012-12-02,25.82036781311035,25.82036781311035,25.82036781311035,25.82036781311035,0.0
2012-12-03,26.800888061523438,27.127729415893555,26.60478401184082,27.127729415893555,85326.0
2012-12-04,26.67015266418457,27.38920021057129,26.60478401184082,27.127729415893555,43538.0
2012-12-05,27.38920021057129,27.51993751525879,27.258464813232422,27.51993751525879,83964.0
2012-12-06,27.51993751525879,27.51993751525879,27.51993751525879,27.51993751525879,0.0
2012-12-09,27.51993751525879,27.51993751525879,27.51993751525879,27.51993751525879,0.0
2012-12-10,27.716041564941406,27.781408309936523,27.650672912597656,27.716041564941406,41997.0
2012-12-11,27.585304260253906,27.716041564941406,27.585304260253906,27.716041564941406,28370.0
2012-12-12,26.931625366210938,27.323833465576172,26.800888061523438,27.258464813232422,241859.0
2012-12-13,27.258464813232422,27.258464813232422,27.258464813232422,27.258464813232422,0.0
2012-12-16,27.258464813232422,27.258464813232422,27.258464813232422,27.258464813232422,0.0
2012-12-17,27.51993751525879,27.51993751525879,27.323833465576172,27.38920021057129,171333.0
2012-12-18,27.51993751525879,27.51993751525879,27.323833465576172,27.323833465576172,39996.0
2012-12-19,27.45456886291504,27.45456886291504,27.323833465576172,27.45456886291504,109282.0
2012-12-20,27.45456886291504,27.45456886291504,27.45456886291504,27.45456886291504,0.0
2012-12-23,27.45456886291504,27.45456886291504,27.45456886291504,27.45456886291504,0.0
2012-12-24,27.323833465576172,27.716041564941406,27.323833465576172,27.716041564941406,218329.0
2012-12-25,27.781408309936523,28.10824966430664,27.716041564941406,27.716041564941406,243850.0
2012-12-26,27.97751235961914,27.97751235961914,27.650672912597656,27.716041564941406,191426.0
2012-12-27,27.716041564941406,27.716041564941406,27.716041564941406,27.716041564941406,0.0
2012-12-30,27.716041564941406,27.716041564941406,27.716041564941406,27.716041564941406,0.0
2012-12-31,28.565824508666992,29.088769912719727,28.304353713989258,28.565824508666992,344379.0
2013-01-01,28.696561813354492,28.76192855834961,28.369720458984375,28.76192855834961,161525.0
2013-01-02,28.82729721069336,29.546344757080078,28.76192855834961,29.41560935974121,330706.0
2013-01-03,29.41560935974121,29.41560935974121,29.41560935974121,29.41560935974121,0.0
2013-01-06,29.41560935974121,29.41560935974121,29.41560935974121,29.41560935974121,0.0
2013-01-07,29.546344757080078,29.546344757080078,29.28487205505371,29.28487205505371,60237.0
2013-01-08,29.219505310058594,29.28487205505371,29.154136657714844,29.28487205505371,81697.0
2013-01-09,29.219505310058594,29.742448806762695,29.154136657714844,29.742448806762695,260977.0
2013-01-10,29.742448806762695,29.742448806762695,29.742448806762695,29.742448806762695,0.0
2013-01-13,29.742448806762695,29.742448806762695,29.742448806762695,29.742448806762695,0.0
2013-01-14,28.89266586303711,28.89266586303711,28.304353713989258,28.304353713989258,390640.0
2013-01-15,28.435089111328125,28.435089111328125,28.04288101196289,28.04288101196289,266208.0
2013-01-16,28.173616409301758,28.304353713989258,27.846776962280273,28.304353713989258,163226.0
2013-01-17,28.304353713989258,28.304353713989258,28.304353713989258,28.304353713989258,0.0
2013-01-20,28.304353713989258,28.304353713989258,28.304353713989258,28.304353713989258,0.0
2013-01-21,27.323833465576172,27.323833465576172,26.931625366210938,27.062360763549805,405156.0
2013-01-22,27.062360763549805,27.062360763549805,26.800888061523438,26.996992111206055,84757.0
2013-01-23,27.127729415893555,27.716041564941406,27.127729415893555,27.258464813232422,412230.0
2013-01-24,27.258464813232422,27.258464813232422,27.258464813232422,27.258464813232422,0.0
2013-01-27,27.258464813232422,27.258464813232422,27.258464813232422,27.258464813232422,0.0
2013-01-28,26.343311309814453,26.67015266418457,26.277944564819336,26.53941535949707,423060.0
2013-01-29,26.53941535949707,27.193096160888672,26.53941535949707,27.062360763549805,253235.0
2013-01-30,27.127729415893555,27.912145614624023,27.062360763549805,27.51993751525879,473713.0
2013-01-31,27.51993751525879,27.51993751525879,27.51993751525879,27.51993751525879,0.0
2013-02-03,27.51993751525879,27.51993751525879,27.51993751525879,27.51993751525879,0.0
2013-02-04,27.258464813232422,27.38920021057129,27.193096160888672,27.193096160888672,74937.0
2013-02-05,27.127729415893555,27.193096160888672,26.800888061523438,27.062360763549805,130163.0
2013-02-06,27.193096160888672,27.193096160888672,26.866256713867188,27.062360763549805,87972.0
2013-02-07,27.062360763549805,27.062360763549805,27.062360763549805,27.062360763549805,0.0
2013-02-10,27.062360763549805,27.062360763549805,27.062360763549805,27.062360763549805,0.0
2013-02-11,27.45456886291504,27.585304260253906,27.258464813232422,27.258464813232422,364380.0
2013-02-12,27.323833465576172,27.45456886291504,27.258464813232422,27.258464813232422,142965.0
2013-02-13,27.38920021057129,27.650672912597656,27.323833465576172,27.650672912597656,104185.0
2013-02-14,27.650672912597656,27.650672912597656,27.650672912597656,27.650672912597656,0.0
2013-02-17,27.650672912597656,27.650672912597656,27.650672912597656,27.650672912597656,0.0
2013-02-18,27.781408309936523,27.846776962280273,27.650672912597656,27.781408309936523,65697.0
2013-02-19,27.650672912597656,27.716041564941406,27.127729415893555,27.585304260253906,194924.0
2013-02-20,27.585304260253906,27.716041564941406,27.51993751525879,27.716041564941406,37744.0
2013-02-21,27.716041564941406,27.716041564941406,27.716041564941406,27.716041564941406,0.0
2013-02-24,27.716041564941406,27.716041564941406,27.716041564941406,27.716041564941406,0.0
2013-02-25,27.258464813232422,27.38920021057129,27.193096160888672,27.38920021057129,64875.0
2013-02-26,27.127729415893555,27.258464813232422,26.996992111206055,27.062360763549805,83669.0
2013-02-27,27.193096160888672,27.258464813232422,27.127729415893555,27.127729415893555,38873.0
2013-02-28,27.127729415893555,27.127729415893555,27.127729415893555,27.127729415893555,0.0
2013-03-03,27.127729415893555,27.127729415893555,27.127729415893555,27.127729415893555,0.0
2013-03-04,26.996992111206055,26.996992111206055,26.735519409179688,26.735519409179688,39523.0
2013-03-05,26.800888061523438,26.931625366210938,26.60478401184082,26.735519409179688,379525.0
2013-03-06,26.800888061523438,27.127729415893555,26.800888061523438,27.127729415893555,70835.0
2013-03-07,27.127729415893555,27.127729415893555,27.127729415893555,27.127729415893555,0.0
2013-03-10,27.127729415893555,27.127729415893555,27.127729415893555,27.127729415893555,0.0
2013-03-11,26.800888061523438,27.062360763549805,26.735519409179688,26.866256713867188,214424.0
2013-03-12,26.931625366210938,26.996992111206055,26.60478401184082,26.67015266418457,171934.0
2013-03-13,26.60478401184082,26.866256713867188,26.60478401184082,26.800888061523438,67025.0
2013-03-14,26.800888061523438,26.800888061523438,26.800888061523438,26.800888061523438,0.0
2013-03-17,27.258464813232422,27.258464813232422,27.127729415893555,27.258464813232422,329769.0
2013-03-18,27.193096160888672,27.258464813232422,26.800888061523438,27.127729415893555,293163.0
2013-03-19,27.193096160888672,27.258464813232422,26.996992111206055,27.258464813232422,73145.0
2013-03-20,27.193096160888672,27.323833465576172,27.127729415893555,27.193096160888672,224649.0
2013-03-21,,,,,
2013-03-24,26.800888061523438,26.800888061523438,26.147207260131836,26.343311309814453,704388.0
2013-03-25,26.343311309814453,26.408679962158203,26.212575912475586,26.277944564819336,294327.0
2013-03-26,26.277944564819336,26.866256713867188,26.277944564819336,26.60478401184082,472464.0
2013-03-27,26.60478401184082,27.127729415893555,26.60478401184082,26.931625366210938,152129.0
2013-03-28,,,,,
2013-03-31,27.193096160888672,27.193096160888672,26.866256713867188,27.127729415893555,129030.0
2013-04-01,26.996992111206055,27.38920021057129,26.996992111206055,27.258464813232422,39739.0
2013-04-02,27.38920021057129,27.45456886291504,27.258464813232422,27.258464813232422,493570.0
2013-04-03,27.323833465576172,27.38920021057129,27.127729415893555,27.323833465576172,263904.0
2013-04-04,,,,,
2013-04-07,27.127729415893555,27.45456886291504,27.127729415893555,27.45456886291504,109613.0
2013-04-08,27.323833465576172,27.38920021057129,27.323833465576172,27.38920021057129,149336.0
2013-04-09,27.323833465576172,27.45456886291504,27.323833465576172,27.38920021057129,179358.0
2013-04-10,27.38920021057129,27.585304260253906,27.38920021057129,27.51993751525879,182973.0
2013-04-11,,,,,
2013-04-14,27.258464813232422,27.45456886291504,27.258464813232422,27.45456886291504,317323.0
2013-04-15,27.38920021057129,27.51993751525879,27.38920021057129,27.45456886291504,133256.0
2013-04-16,27.258464813232422,27.51993751525879,26.866256713867188,27.51993751525879,213452.0
2013-04-17,27.45456886291504,27.912145614624023,27.193096160888672,27.585304260253906,662091.0
2013-04-18,,,,,
2013-04-21,28.435089111328125,28.696561813354492,28.304353713989258,28.565824508666992,306317.0
2013-04-22,28.369720458984375,28.696561813354492,28.369720458984375,28.435089111328125,56220.0
2013-04-23,28.304353713989258,28.435089111328125,28.10824966430664,28.173616409301758,79024.0
2013-04-24,28.10824966430664,28.173616409301758,27.97751235961914,27.97751235961914,211436.0
2013-04-25,,,,,
2013-04-28,28.04288101196289,28.76192855834961,27.912145614624023,28.369720458984375,425047.0
2013-04-29,28.82729721069336,28.82729721069336,28.238985061645508,28.565824508666992,123113.0
2013-04-30,28.369720458984375,29.546344757080078,28.369720458984375,28.82729721069336,545413.0
2013-05-01,29.023401260375977,29.873186111450195,28.958032608032227,29.28487205505371,921953.0
2013-05-02,29.28487205505371,29.28487205505371,29.28487205505371,29.28487205505371,0.0
2013-05-05,30.396129608154297,30.85370635986328,29.873186111450195,30.396129608154297,538356.0
2013-05-06,30.396129608154297,30.72296905517578,29.873186111450195,30.396129608154297,171102.0
2013-05-07,30.526866912841797,30.78833770751953,30.26539421081543,30.526866912841797,214097.0
2013-05-08,30.657602310180664,31.180545806884766,30.657602310180664,30.9190731048584,333452.0
2013-05-09,,,,,
2013-05-12,30.78833770751953,30.9190731048584,30.069290161132812,30.26539421081543,149291.0
2013-05-13,30.069290161132812,30.069290161132812,29.546344757080078,29.807817459106445,173601.0
2013-05-14,29.807817459106445,29.807817459106445,29.480976104736328,29.611713409423828,75287.0
2013-05-15,29.546344757080078,29.742448806762695,29.41560935974121,29.546344757080078,93723.0
2013-05-16,,,,,
2013-05-19,30.134658813476562,30.461498260498047,29.938554763793945,30.20002555847168,429804.0
2013-05-20,30.20002555847168,30.526866912841797,29.938554763793945,30.33076286315918,412245.0
2013-05-21,30.33076286315918,30.592233657836914,30.33076286315918,30.396129608154297,201251.0
2013-05-22,30.396129608154297,31.0498104095459,30.396129608154297,31.0498104095459,554443.0
2013-05-23,,,,,
2013-05-26,30.396129608154297,30.461498260498047,30.20002555847168,30.20002555847168,150691.0
2013-05-27,30.134658813476562,30.20002555847168,29.742448806762695,29.938554763793945,242982.0
2013-05-28,30.003921508789062,30.26539421081543,29.938554763793945,30.26539421081543,161164.0
2013-05-29,30.33076286315918,30.657602310180664,30.20002555847168,30.657602310180664,656695.0
2013-05-30,,,,,
2013-06-02,30.78833770751953,30.78833770751953,30.33076286315918,30.396129608154297,541122.0
2013-06-03,30.396129608154297,30.657602310180664,30.26539421081543,30.657602310180664,505159.0
2013-06-04,30.657602310180664,31.442018508911133,30.526866912841797,31.442018508911133,1089384.0
2013-06-05,31.376649856567383,31.442018508911133,30.9190731048584,30.98444175720215,465551.0
2013-06-06,,,,,
2013-06-09,30.33076286315918,30.461498260498047,30.069290161132812,30.069290161132812,926497.0
2013-06-10,30.20002555847168,30.396129608154297,30.003921508789062,30.20002555847168,574161.0
2013-06-11,30.069290161132812,30.592233657836914,30.003921508789062,30.33076286315918,650380.0
2013-06-12,30.33076286315918,30.72296905517578,30.26539421081543,30.592233657836914,294466.0
2013-06-13,,,,,
2013-06-16,28.435089111328125,30.33076286315918,28.435089111328125,29.873186111450195,906229.0
2013-06-17,29.938554763793945,30.78833770751953,29.938554763793945,30.78833770751953,669501.0
2013-06-18,30.78833770751953,31.115177154541016,30.657602310180664,31.0498104095459,540447.0
2013-06-19,30.9190731048584,30.98444175720215,30.78833770751953,30.85370635986328,273153.0
2013-06-20,,,,,
2013-06-23,31.50738525390625,31.899593353271484,31.442018508911133,31.768857955932617,1246363.0
2013-06-24,31.834226608276367,32.030330657958984,31.442018508911133,31.768857955932617,640761.0
2013-06-25,31.768857955932617,32.16106414794922,31.63812255859375,31.899593353271484,412723.0
2013-06-26,31.703489303588867,33.5011100769043,31.703489303588867,33.33769226074219,996910.0
2013-06-27,51.0,51.0,51.0,51.0,0.0
2013-06-30,33.17427062988281,35.95241165161133,32.35717010498047,33.991371154785156,2783841.0
2013-07-01,34.481632232666016,36.27925109863281,33.991371154785156,35.95241165161133,3247249.0
2013-07-02,35.95241165161133,36.44267272949219,34.8084716796875,34.97188949584961,1614162.0
2013-07-03,34.481632232666016,34.8084716796875,33.82794952392578,34.15479278564453,965417.0
2013-07-04,34.15479278564453,34.15479278564453,34.15479278564453,34.15479278564453,0.0
2013-07-07,34.15479278564453,36.76951217651367,34.15479278564453,35.135311126708984,1208903.0
2013-07-08,35.29873275756836,35.78899383544922,33.0108528137207,33.0108528137207,1941186.0
2013-07-09,33.33769226074219,33.66453170776367,32.48790740966797,32.68400955200195,1217495.0
2013-07-10,32.48790740966797,33.33769226074219,32.48790740966797,32.68400955200195,810670.0
2013-07-11,,,,,
2013-07-14,33.33769226074219,33.5011100769043,33.0108528137207,33.5011100769043,605051.0
2013-07-15,33.5011100769043,34.15479278564453,33.17427062988281,33.991371154785156,923498.0
2013-07-16,34.15479278564453,35.135311126708984,33.66453170776367,35.135311126708984,944137.0
2013-07-17,34.97188949584961,34.97188949584961,34.31821060180664,34.645050048828125,1601380.0
2013-07-18,,,,,
2013-07-21,33.82794952392578,34.8084716796875,33.82794952392578,34.481632232666016,420405.0
2013-07-22,34.481632232666016,34.8084716796875,34.31821060180664,34.8084716796875,493842.0
2013-07-23,34.97188949584961,34.97188949584961,34.31821060180664,34.481632232666016,535353.0
2013-07-24,34.481632232666016,34.481632232666016,33.66453170776367,34.31821060180664,364323.0
2013-07-25,34.31821060180664,34.31821060180664,34.31821060180664,34.31821060180664,0.0
2013-07-28,34.645050048828125,36.1158332824707,34.645050048828125,35.46215057373047,1281395.0
2013-07-29,35.46215057373047,37.9134521484375,35.46215057373047,36.93293380737305,1926650.0
2013-07-30,36.6060905456543,38.240291595458984,36.44267272949219,36.44267272949219,926122.0
2013-07-31,36.76951217651367,37.586612701416016,36.27925109863281,36.76951217651367,417008.0
2013-08-01,36.76951217651367,37.42319107055664,36.6060905456543,37.096351623535156,944613.0
2013-08-04,37.096351623535156,38.56713104248047,36.93293380737305,38.076873779296875,739944.0
2013-08-05,38.40371322631836,38.730552673339844,37.42319107055664,37.42319107055664,952425.0
2013-08-11,37.42319107055664,37.42319107055664,37.42319107055664,37.42319107055664,0.0
2013-08-13,37.9134521484375,38.076873779296875,35.625572204589844,36.6060905456543,1025934.0
2013-08-14,36.27925109863281,36.6060905456543,35.46215057373047,35.625572204589844,861872.0
2013-08-15,35.625572204589844,36.1158332824707,35.46215057373047,35.625572204589844,584528.0
2013-08-18,,,,,
2013-08-19,34.645050048828125,35.29873275756836,34.31821060180664,35.135311126708984,614315.0
2013-08-20,35.29873275756836,36.1158332824707,35.29873275756836,35.625572204589844,811930.0
2013-08-21,35.625572204589844,35.95241165161133,35.29873275756836,35.95241165161133,255851.0
2013-08-22,35.95241165161133,35.95241165161133,35.46215057373047,35.625572204589844,166185.0
2013-08-25,35.625572204589844,35.95241165161133,34.97188949584961,35.29873275756836,508329.0
2013-08-26,34.97188949584961,35.135311126708984,34.31821060180664,34.645050048828125,686323.0
2013-08-27,34.15479278564453,34.15479278564453,33.0108528137207,33.82794952392578,1188792.0
2013-08-28,32.68400955200195,33.991371154785156,32.35717010498047,33.5011100769043,531591.0
2013-08-29,33.82794952392578,34.15479278564453,33.17427062988281,33.17427062988281,212059.0
2013-09-01,34.15479278564453,34.15479278564453,33.33769226074219,33.82794952392578,392435.0
2013-09-02,33.82794952392578,35.29873275756836,33.82794952392578,35.29873275756836,905592.0
2013-09-03,35.46215057373047,35.46215057373047,33.991371154785156,34.481632232666016,592006.0
2013-09-04,33.991371154785156,34.15479278564453,33.33769226074219,33.991371154785156,186250.0
2013-09-05,33.82794952392578,34.645050048828125,32.48790740966797,33.991371154785156,423188.0
2013-09-08,34.15479278564453,34.31821060180664,33.33769226074219,33.33769226074219,205811.0
2013-09-09,33.33769226074219,33.33769226074219,32.68400955200195,33.17427062988281,479336.0
2013-09-10,33.991371154785156,34.481632232666016,33.66453170776367,33.991371154785156,563931.0
2013-09-11,34.31821060180664,34.645050048828125,33.82794952392578,34.481632232666016,309151.0
2013-09-12,34.31821060180664,34.97188949584961,34.31821060180664,34.97188949584961,398304.0
2013-09-15,35.135311126708984,35.625572204589844,34.97188949584961,35.46215057373047,791601.0
2013-09-16,35.29873275756836,35.46215057373047,34.97188949584961,35.29873275756836,253989.0
2013-09-17,35.29873275756836,35.78899383544922,35.135311126708984,35.46215057373047,312463.0
2013-09-18,35.29873275756836,35.625572204589844,34.97188949584961,35.29873275756836,143658.0
2013-09-19,35.46215057373047,35.625572204589844,35.135311126708984,35.46215057373047,295531.0
2013-09-24,35.625572204589844,35.625572204589844,34.8084716796875,34.97188949584961,242698.0
2013-09-25,34.97188949584961,34.97188949584961,34.97188949584961,34.97188949584961,0.0
2013-09-26,34.645050048828125,34.8084716796875,34.31821060180664,34.645050048828125,149839.0
2013-09-29,34.481632232666016,34.481632232666016,34.15479278564453,34.15479278564453,201947.0
2013-09-30,33.991371154785156,34.8084716796875,33.66453170776367,34.645050048828125,259175.0
2013-10-01,34.645050048828125,35.29873275756836,34.481632232666016,35.29873275756836,213812.0
2013-10-02,35.135311126708984,35.625572204589844,35.135311126708984,35.29873275756836,686441.0
2013-10-03,35.29873275756836,35.625572204589844,35.135311126708984,35.29873275756836,201546.0
2013-10-06,35.29873275756836,35.78899383544922,34.645050048828125,35.78899383544922,414458.0
2013-10-07,35.95241165161133,35.95241165161133,35.625572204589844,35.78899383544922,691659.0
2013-10-08,35.625572204589844,35.625572204589844,35.29873275756836,35.46215057373047,266924.0
2013-10-09,35.46215057373047,35.625572204589844,35.29873275756836,35.29873275756836,245177.0
2013-10-10,35.135311126708984,35.78899383544922,35.135311126708984,35.29873275756836,132768.0
2013-10-13,35.29873275756836,35.29873275756836,35.29873275756836,35.29873275756836,0.0
2013-10-20,35.95241165161133,36.1158332824707,35.625572204589844,35.95241165161133,408149.0
2013-10-21,36.1158332824707,36.1158332824707,35.78899383544922,36.1158332824707,188003.0
2013-10-22,36.27925109863281,37.42319107055664,36.27925109863281,37.42319107055664,926134.0
2013-10-23,37.25977325439453,37.9134521484375,37.25977325439453,37.9134521484375,409581.0
2013-10-24,37.096351623535156,37.096351623535156,35.95241165161133,36.6060905456543,700304.0
2013-10-27,36.27925109863281,36.6060905456543,36.1158332824707,36.44267272949219,125289.0
2013-10-28,36.27925109863281,36.27925109863281,35.78899383544922,35.95241165161133,90811.0
2013-10-29,35.95241165161133,35.95241165161133,35.29873275756836,35.625572204589844,74395.0
2013-10-30,35.78899383544922,35.78899383544922,34.97188949584961,35.46215057373047,149794.0
2013-10-31,35.135311126708984,35.625572204589844,34.645050048828125,35.135311126708984,82788.0
2013-11-03,35.29873275756836,36.1158332824707,35.29873275756836,35.95241165161133,139679.0
2013-11-04,35.78899383544922,35.95241165161133,35.46215057373047,35.625572204589844,68226.0
2013-11-05,35.95241165161133,36.76951217651367,35.95241165161133,36.44267272949219,334164.0
2013-11-06,36.6060905456543,37.096351623535156,36.44267272949219,36.44267272949219,379442.0
2013-11-07,36.6060905456543,36.6060905456543,36.1158332824707,36.27925109863281,118339.0
2013-11-10,36.27925109863281,36.44267272949219,36.1158332824707,36.1158332824707,185134.0
2013-11-11,36.1158332824707,36.27925109863281,35.46215057373047,36.1158332824707,365603.0
2013-11-12,36.1158332824707,37.25977325439453,36.1158332824707,36.93293380737305,524979.0
2013-11-13,37.25977325439453,37.750030517578125,37.096351623535156,37.42319107055664,664808.0
2013-11-14,37.42319107055664,37.42319107055664,36.44267272949219,36.6060905456543,235645.0
2013-11-17,36.44267272949219,36.76951217651367,36.27925109863281,36.44267272949219,280807.0
2013-11-18,36.27925109863281,36.93293380737305,36.1158332824707,36.44267272949219,187506.0
2013-11-19,36.44267272949219,36.44267272949219,36.1158332824707,36.1158332824707,98913.0
2013-11-20,36.27925109863281,36.44267272949219,36.1158332824707,36.44267272949219,114938.0
2013-11-21,36.44267272949219,36.93293380737305,36.27925109863281,36.76951217651367,194988.0
2013-11-24,36.93293380737305,37.42319107055664,36.76951217651367,36.93293380737305,140207.0
2013-11-25,37.25977325439453,37.586612701416016,36.6060905456543,37.586612701416016,224560.0
2013-11-26,37.586612701416016,39.54765319824219,37.25977325439453,38.56713104248047,1293367.0
2013-11-27,38.730552673339844,40.03791427612305,38.56713104248047,39.87449264526367,1569683.0
2013-11-28,40.03791427612305,41.0184326171875,39.87449264526367,40.52817153930664,805653.0
2013-12-01,40.691593170166016,40.691593170166016,39.54765319824219,39.71107482910156,232408.0
2013-12-02,40.03791427612305,40.36475372314453,39.87449264526367,40.03791427612305,312074.0
2013-12-03,40.201332092285156,40.52817153930664,39.38423156738281,39.54765319824219,207095.0
2013-12-04,39.54765319824219,39.54765319824219,38.240291595458984,38.56713104248047,349680.0
2013-12-05,38.730552673339844,38.730552673339844,38.40371322631836,38.56713104248047,231158.0
2013-12-08,38.56713104248047,39.71107482910156,38.56713104248047,39.2208137512207,109773.0
2013-12-09,39.05739212036133,39.2208137512207,38.89397430419922,38.89397430419922,77773.0
2013-12-10,38.89397430419922,40.03791427612305,38.89397430419922,40.03791427612305,302816.0
2013-12-11,39.87449264526367,41.672115325927734,39.87449264526367,41.181854248046875,727901.0
2013-12-12,41.181854248046875,41.99895477294922,40.52817153930664,41.672115325927734,290762.0
2013-12-15,41.50869369506836,41.99895477294922,41.181854248046875,41.50869369506836,380571.0
2013-12-16,41.50869369506836,42.3257942199707,41.50869369506836,41.835533142089844,239806.0
2013-12-17,41.835533142089844,42.48921585083008,41.181854248046875,41.345272064208984,454029.0
2013-12-18,41.345272064208984,42.16237258911133,41.181854248046875,42.16237258911133,140092.0
2013-12-19,42.16237258911133,42.16237258911133,41.672115325927734,41.835533142089844,380718.0
2013-12-22,41.835533142089844,41.835533142089844,41.0184326171875,41.181854248046875,246712.0
2013-12-23,41.181854248046875,41.345272064208984,40.85501480102539,41.181854248046875,154528.0
2013-12-24,41.181854248046875,41.345272064208984,40.52817153930664,41.345272064208984,133955.0
2013-12-25,41.0184326171875,41.345272064208984,40.85501480102539,41.181854248046875,51081.0
2013-12-26,41.181854248046875,41.181854248046875,40.52817153930664,41.181854248046875,54581.0
2013-12-29,41.181854248046875,41.50869369506836,40.52817153930664,41.345272064208984,196097.0
2013-12-30,41.345272064208984,42.16237258911133,41.181854248046875,41.835533142089844,181968.0
2013-12-31,42.16237258911133,42.48921585083008,41.835533142089844,42.48921585083008,154505.0
2014-01-01,42.48921585083008,42.81605529785156,42.16237258911133,42.65263366699219,140802.0
2014-01-02,42.48921585083008,42.48921585083008,41.835533142089844,42.48921585083008,100266.0
2014-01-05,41.99895477294922,43.14289474487305,41.99895477294922,43.14289474487305,175986.0
2014-01-06,42.97947311401367,43.95999526977539,42.3257942199707,43.46973419189453,419841.0
2014-01-07,43.306312561035156,43.95999526977539,43.306312561035156,43.95999526977539,226050.0
2014-01-08,43.95999526977539,44.1234130859375,43.46973419189453,43.796573638916016,270606.0
2014-01-09,44.1234130859375,44.286834716796875,43.633155822753906,44.1234130859375,129179.0
2014-01-12,43.95999526977539,43.95999526977539,43.46973419189453,43.633155822753906,88564.0
2014-01-13,43.796573638916016,44.450252532958984,43.796573638916016,44.286834716796875,139432.0
2014-01-14,44.286834716796875,44.286834716796875,44.286834716796875,44.286834716796875,0.0
2014-01-15,42.65263366699219,42.97947311401367,41.835533142089844,42.65263366699219,354838.0
2014-01-16,42.65263366699219,42.65263366699219,42.16237258911133,42.16237258911133,85586.0
2014-01-19,41.99895477294922,42.3257942199707,41.50869369506836,41.50869369506836,204154.0
2014-01-20,41.672115325927734,42.16237258911133,41.50869369506836,41.672115325927734,229309.0
2014-01-21,41.99895477294922,42.48921585083008,40.691593170166016,41.181854248046875,167523.0
2014-01-22,41.181854248046875,41.50869369506836,40.36475372314453,40.36475372314453,453659.0
2014-01-23,40.52817153930664,41.835533142089844,40.52817153930664,41.0184326171875,397689.0
2014-01-26,40.52817153930664,40.85501480102539,38.89397430419922,39.54765319824219,1395566.0
2014-01-27,39.71107482910156,40.201332092285156,38.56713104248047,38.89397430419922,819331.0
2014-01-28,38.56713104248047,39.2208137512207,38.240291595458984,38.56713104248047,442759.0
2014-01-29,39.05739212036133,40.03791427612305,39.05739212036133,40.03791427612305,511871.0
2014-01-30,39.71107482910156,40.36475372314453,39.54765319824219,40.03791427612305,269402.0
2014-02-02,39.71107482910156,40.03791427612305,38.730552673339844,39.2208137512207,404632.0
2014-02-03,39.54765319824219,40.201332092285156,39.2208137512207,39.2208137512207,316786.0
2014-02-04,39.2208137512207,39.71107482910156,38.56713104248047,39.2208137512207,505181.0
2014-02-05,39.2208137512207,40.85501480102539,39.2208137512207,40.52817153930664,422016.0
2014-02-06,40.691593170166016,42.16237258911133,40.52817153930664,42.16237258911133,390508.0
2014-02-09,41.99895477294922,42.65263366699219,41.50869369506836,41.835533142089844,394962.0
2014-02-10,41.50869369506836,41.835533142089844,41.181854248046875,41.345272064208984,337423.0
2014-02-11,41.50869369506836,42.81605529785156,41.181854248046875,42.81605529785156,394754.0
2014-02-12,42.81605529785156,42.97947311401367,42.3257942199707,42.65263366699219,375812.0
2014-02-13,42.65263366699219,43.796573638916016,42.65263366699219,43.306312561035156,557895.0
2014-02-16,43.14289474487305,44.1234130859375,43.14289474487305,43.95999526977539,400538.0
2014-02-17,43.95999526977539,43.95999526977539,42.81605529785156,42.81605529785156,565969.0
2014-02-18,42.81605529785156,43.14289474487305,41.0184326171875,41.99895477294922,1504406.0
2014-02-19,42.16237258911133,43.306312561035156,42.16237258911133,43.306312561035156,995648.0
2014-02-20,43.46973419189453,43.796573638916016,42.81605529785156,43.796573638916016,1167573.0
2014-02-23,45.4307746887207,46.08445358276367,44.777095794677734,45.10393524169922,2644100.0
2014-02-24,45.267356872558594,45.59419631958008,44.777095794677734,44.777095794677734,984957.0
2014-02-25,44.777095794677734,45.4307746887207,44.286834716796875,45.10393524169922,975527.0
2014-02-26,45.4307746887207,45.4307746887207,44.777095794677734,44.777095794677734,333536.0
2014-02-27,44.777095794677734,44.777095794677734,44.450252532958984,44.61367416381836,417817.0
2014-03-02,44.777095794677734,45.10393524169922,43.306312561035156,43.633155822753906,813890.0
2014-03-03,43.46973419189453,43.633155822753906,43.14289474487305,43.306312561035156,279838.0
2014-03-04,43.306312561035156,44.450252532958984,43.306312561035156,44.1234130859375,526491.0
2014-03-05,44.286834716796875,44.450252532958984,43.633155822753906,43.796573638916016,363728.0
2014-03-06,43.796573638916016,48.04549789428711,43.633155822753906,48.04549789428711,6408990.0
2014-03-09,47.882076263427734,48.04549789428711,46.901554107666016,47.71865463256836,900922.0
2014-03-10,47.55523681640625,47.71865463256836,46.57471466064453,46.57471466064453,862053.0
2014-03-11,46.738136291503906,46.738136291503906,46.41129684448242,46.57471466064453,389852.0
2014-03-12,47.06497573852539,47.71865463256836,46.738136291503906,47.2283935546875,652585.0
2014-03-13,47.2283935546875,47.2283935546875,47.2283935546875,47.2283935546875,0.0
2014-03-16,46.738136291503906,47.2283935546875,46.57471466064453,47.06497573852539,225567.0
2014-03-17,46.738136291503906,47.391815185546875,46.57471466064453,47.2283935546875,426405.0
2014-03-18,47.2283935546875,47.391815185546875,46.738136291503906,46.738136291503906,423242.0
2014-03-19,46.901554107666016,46.901554107666016,46.24787521362305,46.41129684448242,278848.0
2014-03-20,46.24787521362305,46.24787521362305,45.75761413574219,46.08445358276367,335258.0
2014-03-23,46.41129684448242,46.738136291503906,46.24787521362305,46.24787521362305,402069.0
2014-03-24,46.41129684448242,47.2283935546875,46.24787521362305,46.901554107666016,610182.0
2014-03-25,46.901554107666016,47.06497573852539,46.738136291503906,47.06497573852539,159905.0
2014-03-26,47.06497573852539,47.06497573852539,46.41129684448242,46.738136291503906,332804.0
2014-03-27,46.738136291503906,47.06497573852539,46.57471466064453,46.738136291503906,258756.0
2014-03-30,46.738136291503906,46.901554107666016,46.41129684448242,46.901554107666016,183037.0
2014-03-31,46.901554107666016,47.06497573852539,46.738136291503906,47.06497573852539,152946.0
2014-04-01,46.738136291503906,47.06497573852539,46.57471466064453,46.901554107666016,465123.0
2014-04-02,46.738136291503906,47.2283935546875,46.738136291503906,47.06497573852539,669790.0
2014-04-03,47.2283935546875,47.2283935546875,46.57471466064453,46.901554107666016,1041933.0
2014-04-06,46.901554107666016,47.391815185546875,46.41129684448242,46.901554107666016,1145222.0
2014-04-07,46.24787521362305,46.738136291503906,45.92103576660156,46.24787521362305,786528.0
2014-04-08,46.41129684448242,46.57471466064453,46.08445358276367,46.41129684448242,380208.0
2014-04-09,46.57471466064453,46.901554107666016,46.08445358276367,46.08445358276367,695980.0
2014-04-10,46.24787521362305,46.41129684448242,45.92103576660156,46.41129684448242,158358.0
2014-04-13,46.24787521362305,46.57471466064453,46.08445358276367,46.24787521362305,314427.0
2014-04-14,46.41129684448242,46.57471466064453,46.08445358276367,46.41129684448242,298500.0
2014-04-15,46.57471466064453,46.738136291503906,46.41129684448242,46.57471466064453,300243.0
2014-04-16,47.2283935546875,48.04549789428711,47.2283935546875,47.55523681640625,1636602.0
2014-04-17,47.71865463256836,48.04549789428711,47.2283935546875,47.2283935546875,1008838.0
2014-04-20,47.20000076293945,48.0,46.900001525878906,47.79999923706055,666030.0
2014-04-21,48.0,50.25,47.900001525878906,49.5,1523980.0
2014-04-22,49.599998474121094,49.900001525878906,49.099998474121094,49.29999923706055,256783.0
2014-04-23,49.099998474121094,50.5,49.0,49.5,1394436.0
2014-04-24,49.599998474121094,49.900001525878906,48.5,49.20000076293945,468974.0
2014-04-27,49.099998474121094,49.400001525878906,48.70000076293945,49.099998474121094,302096.0
2014-04-28,49.0,50.5,48.599998474121094,50.0,915287.0
2014-04-29,49.79999923706055,50.0,49.70000076293945,49.70000076293945,259070.0
2014-04-30,49.79999923706055,50.0,48.79999923706055,49.0,941134.0
2014-05-01,49.0,49.29999923706055,48.79999923706055,49.099998474121094,461756.0
2014-05-04,49.29999923706055,49.900001525878906,49.0,49.900001525878906,592620.0
2014-05-05,49.900001525878906,50.0,49.29999923706055,49.5,779736.0
2014-05-06,49.29999923706055,49.5,49.0,49.20000076293945,718761.0
2014-05-07,49.0,49.20000076293945,48.900001525878906,49.0,293541.0
2014-05-08,49.0,49.29999923706055,48.79999923706055,48.79999923706055,322349.0
2014-05-11,49.0,49.0,48.29999923706055,48.599998474121094,440464.0
2014-05-12,48.5,48.70000076293945,48.5,48.70000076293945,247363.0
2014-05-13,48.70000076293945,48.70000076293945,48.400001525878906,48.599998474121094,270379.0
2014-05-14,48.599998474121094,49.29999923706055,48.5,49.20000076293945,815154.0
2014-05-15,49.29999923706055,49.29999923706055,48.79999923706055,48.900001525878906,242889.0
2014-05-18,48.599998474121094,48.900001525878906,48.5,48.79999923706055,556463.0
2014-05-19,48.79999923706055,48.900001525878906,47.599998474121094,47.599998474121094,821716.0
2014-05-20,47.599998474121094,48.0,47.599998474121094,47.79999923706055,229046.0
2014-05-21,47.79999923706055,48.0,47.599998474121094,48.0,254583.0
2014-05-22,48.0,48.400001525878906,47.79999923706055,47.79999923706055,348595.0
2014-05-25,47.70000076293945,48.099998474121094,47.599998474121094,47.79999923706055,213622.0
2014-05-26,47.79999923706055,48.099998474121094,47.79999923706055,48.0,264478.0
2014-05-27,48.099998474121094,48.20000076293945,47.79999923706055,47.900001525878906,298533.0
2014-05-28,47.900001525878906,47.900001525878906,47.5,47.599998474121094,222624.0
2014-05-29,47.70000076293945,47.79999923706055,47.29999923706055,47.79999923706055,357177.0
2014-06-01,47.79999923706055,48.0,47.400001525878906,47.900001525878906,303808.0
2014-06-02,48.0,48.0,47.400001525878906,47.70000076293945,205857.0
2014-06-03,47.5,48.29999923706055,47.20000076293945,47.599998474121094,572563.0
2014-06-04,47.5,47.70000076293945,47.5,47.599998474121094,211748.0
2014-06-05,47.599998474121094,47.79999923706055,47.400001525878906,47.400001525878906,252740.0
2014-06-08,47.400001525878906,48.29999923706055,47.29999923706055,48.29999923706055,897228.0
2014-06-09,48.5,48.70000076293945,48.0,48.099998474121094,780858.0
2014-06-10,48.099998474121094,48.599998474121094,47.900001525878906,48.400001525878906,849320.0
2014-06-11,48.5,49.0,48.400001525878906,48.79999923706055,1078283.0
2014-06-12,48.900001525878906,48.900001525878906,48.400001525878906,48.599998474121094,373975.0
2014-06-15,48.29999923706055,48.29999923706055,47.099998474121094,47.5,477496.0
2014-06-16,47.599998474121094,47.599998474121094,45.099998474121094,45.599998474121094,589179.0
2014-06-17,45.099998474121094,46.0,44.79999923706055,45.20000076293945,999998.0
2014-06-18,45.400001525878906,45.5,44.79999923706055,45.20000076293945,498970.0
2014-06-19,45.20000076293945,45.29999923706055,44.900001525878906,45.0,199922.0
2014-06-22,45.20000076293945,46.099998474121094,45.20000076293945,45.79999923706055,543006.0
2014-06-23,45.5,45.70000076293945,45.0,45.20000076293945,329717.0
2014-06-24,45.20000076293945,45.20000076293945,44.0,44.79999923706055,444484.0
2014-06-25,45.0,45.900001525878906,44.70000076293945,45.70000076293945,686509.0
2014-06-26,45.400001525878906,45.599998474121094,45.29999923706055,45.5,197982.0
2014-06-29,45.400001525878906,45.5,45.099998474121094,45.20000076293945,183872.0
2014-06-30,45.099998474121094,45.400001525878906,44.79999923706055,44.900001525878906,335033.0
2014-07-01,45.0,45.400001525878906,45.0,45.400001525878906,117222.0
2014-07-02,45.400001525878906,45.79999923706055,45.400001525878906,45.79999923706055,502476.0
2014-07-03,45.79999923706055,46.20000076293945,45.599998474121094,46.20000076293945,290682.0
2014-07-06,46.099998474121094,46.29999923706055,45.79999923706055,46.099998474121094,203260.0
2014-07-07,46.099998474121094,46.599998474121094,45.900001525878906,46.599998474121094,369529.0
2014-07-08,46.599998474121094,47.70000076293945,46.29999923706055,47.29999923706055,949161.0
2014-07-09,47.20000076293945,47.5,47.099998474121094,47.400001525878906,198840.0
2014-07-10,47.599998474121094,47.79999923706055,47.20000076293945,47.20000076293945,241785.0
2014-07-13,47.20000076293945,47.20000076293945,46.400001525878906,46.599998474121094,184758.0
2014-07-14,46.5,47.099998474121094,46.5,47.099998474121094,187600.0
2014-07-15,47.099998474121094,47.5,46.900001525878906,47.5,174445.0
2014-07-16,46.599998474121094,47.0,46.099998474121094,46.099998474121094,512052.0
2014-07-17,46.099998474121094,46.29999923706055,45.79999923706055,46.0,389081.0
2014-07-20,46.0,46.20000076293945,45.70000076293945,46.20000076293945,145008.0
2014-07-21,46.0,46.29999923706055,45.79999923706055,46.29999923706055,260792.0
2014-07-22,46.5,47.79999923706055,46.5,47.79999923706055,1078722.0
2014-07-23,47.79999923706055,48.20000076293945,47.29999923706055,47.29999923706055,574605.0
2014-07-24,47.400001525878906,48.099998474121094,47.400001525878906,47.900001525878906,425243.0
2014-08-03,48.0,48.5,47.900001525878906,48.20000076293945,527009.0
2014-08-04,48.20000076293945,48.79999923706055,48.099998474121094,48.400001525878906,512305.0
2014-08-05,48.79999923706055,49.0,48.400001525878906,48.5,509106.0
2014-08-06,48.400001525878906,49.0,48.29999923706055,48.599998474121094,511695.0
2014-08-07,48.5,49.20000076293945,48.5,48.900001525878906,990594.0
2014-08-10,48.900001525878906,49.0,48.70000076293945,48.79999923706055,259132.0
2014-08-11,48.70000076293945,48.70000076293945,48.400001525878906,48.599998474121094,293643.0
2014-08-12,48.70000076293945,48.79999923706055,48.5,48.599998474121094,374410.0
2014-08-13,48.599998474121094,49.0,48.5,48.599998474121094,379088.0
2014-08-14,48.70000076293945,49.400001525878906,48.5,48.70000076293945,914752.0
2014-08-17,49.0,49.400001525878906,48.70000076293945,49.20000076293945,827351.0
2014-08-18,49.20000076293945,49.79999923706055,48.900001525878906,49.70000076293945,1275046.0
2014-08-19,49.79999923706055,50.25,49.599998474121094,50.0,1810238.0
2014-08-20,49.900001525878906,51.25,49.900001525878906,51.25,1142906.0
2014-08-21,51.25,51.5,50.5,50.5,377093.0
2014-08-24,51.0,51.25,50.0,50.0,1797533.0
2014-08-25,50.25,50.25,48.70000076293945,48.79999923706055,1198729.0
2014-08-26,48.900001525878906,49.099998474121094,48.400001525878906,48.5,1503633.0
2014-08-27,48.900001525878906,49.599998474121094,48.599998474121094,49.599998474121094,4628872.0
2014-08-28,49.599998474121094,49.79999923706055,49.29999923706055,49.70000076293945,1222168.0
2014-08-31,49.900001525878906,51.25,49.900001525878906,50.75,2941031.0
2014-09-01,51.0,51.5,50.0,51.5,2293781.0
2014-09-02,51.75,52.5,51.0,51.25,2408355.0
2014-09-03,51.25,51.5,50.75,51.25,1473849.0
2014-09-04,51.25,51.75,51.0,51.25,957641.0
2014-09-07,51.5,52.0,51.0,52.0,1234180.0
2014-09-08,52.5,53.25,52.0,53.25,2778233.0
2014-09-09,53.25,55.25,53.25,54.75,3014038.0
2014-09-10,55.0,55.0,54.0,54.0,1028290.0
2014-09-11,54.0,54.25,52.5,53.0,658787.0
2014-09-14,53.0,53.75,52.75,53.0,460287.0
2014-09-15,52.75,53.75,51.75,52.5,729387.0
2014-09-16,52.5,53.0,52.0,52.75,541445.0
2014-09-17,53.0,53.75,52.75,53.0,648191.0
2014-09-18,53.0,53.25,52.25,52.5,328340.0
2014-09-21,52.5,53.0,52.0,52.0,491273.0
2014-09-22,51.5,51.75,50.5,51.25,845651.0
2014-09-24,51.0,51.0,49.400001525878906,49.599998474121094,739043.0
2014-09-25,49.70000076293945,50.5,49.400001525878906,49.70000076293945,481047.0
2014-09-28,49.70000076293945,49.70000076293945,49.099998474121094,49.20000076293945,284024.0
2014-09-29,49.29999923706055,49.79999923706055,48.900001525878906,49.5,430868.0
2014-09-30,49.79999923706055,50.75,49.79999923706055,50.5,432161.0
2014-10-01,50.5,51.0,50.25,50.75,187448.0
2014-10-02,50.5,51.75,50.25,51.0,674730.0
2014-10-12,49.0,49.599998474121094,47.599998474121094,48.0,713095.0
2014-10-13,48.0,49.400001525878906,47.70000076293945,49.099998474121094,288612.0
2014-10-14,48.900001525878906,48.900001525878906,47.400001525878906,48.0,420842.0
2014-10-15,47.79999923706055,47.900001525878906,46.20000076293945,46.599998474121094,377031.0
2014-10-16,46.099998474121094,46.099998474121094,43.5,44.20000076293945,1200402.0
2014-10-19,45.5,46.0,44.400001525878906,44.599998474121094,751409.0
2014-10-20,44.70000076293945,45.599998474121094,44.599998474121094,45.20000076293945,700610.0
2014-10-21,45.29999923706055,46.900001525878906,45.29999923706055,46.900001525878906,1197214.0
2014-10-22,47.20000076293945,47.400001525878906,46.5,46.900001525878906,1153774.0
2014-10-23,46.29999923706055,46.29999923706055,45.400001525878906,45.5,428866.0
2014-10-26,45.900001525878906,46.900001525878906,45.599998474121094,46.79999923706055,613741.0
2014-10-27,46.79999923706055,46.79999923706055,45.79999923706055,45.79999923706055,740873.0
2014-10-28,45.79999923706055,46.29999923706055,45.400001525878906,45.79999923706055,640021.0
2014-10-29,45.900001525878906,46.400001525878906,45.400001525878906,45.400001525878906,317771.0
2014-10-30,45.29999923706055,45.400001525878906,44.400001525878906,44.70000076293945,498396.0
2014-11-02,45.20000076293945,45.599998474121094,44.79999923706055,45.0,334508.0
2014-11-03,45.0,45.400001525878906,45.0,45.29999923706055,195176.0
2014-11-04,45.099998474121094,45.20000076293945,43.900001525878906,44.0,486854.0
2014-11-05,43.79999923706055,44.0,43.400001525878906,43.70000076293945,247067.0
2014-11-06,43.900001525878906,44.20000076293945,43.70000076293945,44.0,221099.0
2014-11-09,44.0,44.099998474121094,43.79999923706055,44.0,180671.0
2014-11-10,44.099998474121094,44.20000076293945,43.70000076293945,44.099998474121094,327878.0
2014-11-11,43.900001525878906,44.0,43.5,43.5,291848.0
2014-11-12,43.0,43.599998474121094,43.0,43.20000076293945,564072.0
2014-11-13,43.099998474121094,43.29999923706055,42.70000076293945,42.79999923706055,269650.0
2014-11-16,42.79999923706055,42.79999923706055,41.79999923706055,42.20000076293945,333041.0
2014-11-17,42.0,42.0,39.79999923706055,40.099998474121094,597780.0
2014-11-18,40.20000076293945,40.900001525878906,40.20000076293945,40.29999923706055,347762.0
2014-11-19,40.5,41.099998474121094,40.099998474121094,40.900001525878906,280546.0
2014-11-20,41.0,41.400001525878906,41.0,41.099998474121094,87156.0
2014-11-23,41.5,41.70000076293945,41.20000076293945,41.29999923706055,204269.0
2014-11-24,41.400001525878906,42.599998474121094,41.099998474121094,42.0,495053.0
2014-11-25,42.20000076293945,42.29999923706055,41.599998474121094,41.79999923706055,575674.0
2014-11-26,41.79999923706055,41.79999923706055,40.400001525878906,40.900001525878906,425201.0
2014-11-27,40.70000076293945,40.79999923706055,40.0,40.20000076293945,535119.0
2014-11-30,39.099998474121094,39.29999923706055,36.70000076293945,37.70000076293945,864155.0
2014-12-01,37.20000076293945,38.79999923706055,37.20000076293945,38.5,540222.0
2014-12-02,39.29999923706055,39.5,38.599998474121094,38.599998474121094,314182.0
2014-12-03,38.599998474121094,38.900001525878906,38.400001525878906,38.599998474121094,364402.0
2014-12-04,38.599998474121094,39.29999923706055,38.599998474121094,39.20000076293945,771038.0
2014-12-07,38.900001525878906,38.900001525878906,38.400001525878906,38.5,830486.0
2014-12-08,38.400001525878906,38.400001525878906,37.29999923706055,37.29999923706055,681818.0
2014-12-09,36.20000076293945,36.79999923706055,36.0,36.79999923706055,1250579.0
2014-12-10,36.900001525878906,37.099998474121094,35.29999923706055,35.5,503571.0
2014-12-11,34.5,35.0,33.79999923706055,34.900001525878906,883305.0
2014-12-14,33.900001525878906,33.900001525878906,32.70000076293945,33.29999923706055,1144360.0
2014-12-15,33.79999923706055,34.20000076293945,31.299999237060547,31.899999618530273,529181.0
2014-12-16,30.600000381469727,30.700000762939453,28.600000381469727,28.700000762939453,1014691.0
2014-12-17,29.299999237060547,29.700000762939453,27.600000381469727,29.0,2025176.0
2014-12-18,30.399999618530273,31.799999237060547,30.299999237060547,31.100000381469727,3701460.0
2014-12-21,32.400001525878906,33.599998474121094,31.299999237060547,33.400001525878906,3347703.0
2014-12-22,33.099998474121094,34.29999923706055,32.5,33.29999923706055,1571116.0
2014-12-23,32.900001525878906,33.20000076293945,32.70000076293945,32.900001525878906,1133725.0
2014-12-24,33.29999923706055,34.900001525878906,33.0,33.70000076293945,1750156.0
2014-12-25,33.79999923706055,35.400001525878906,33.400001525878906,35.400001525878906,1507503.0
2014-12-28,35.29999923706055,36.70000076293945,35.29999923706055,36.70000076293945,1093046.0
2014-12-29,36.70000076293945,37.70000076293945,36.599998474121094,37.5,1071314.0
2014-12-30,35.79999923706055,36.099998474121094,35.20000076293945,35.20000076293945,739801.0
2014-12-31,35.5,35.900001525878906,33.29999923706055,33.79999923706055,709394.0
2015-01-01,34.70000076293945,35.29999923706055,34.20000076293945,35.099998474121094,394892.0
2015-01-04,35.0,35.70000076293945,34.29999923706055,35.29999923706055,413347.0
2015-01-05,34.900001525878906,34.900001525878906,34.0,34.20000076293945,359787.0
2015-01-06,33.0,34.0,32.0,34.0,787460.0
2015-01-07,33.70000076293945,34.400001525878906,33.20000076293945,33.900001525878906,495804.0
2015-01-08,34.5,35.29999923706055,34.5,34.5,496708.0
2015-01-11,34.599998474121094,35.29999923706055,34.20000076293945,34.79999923706055,321824.0
2015-01-12,34.900001525878906,35.29999923706055,34.5,34.900001525878906,414673.0
2015-01-13,33.79999923706055,36.099998474121094,33.79999923706055,36.099998474121094,368690.0
2015-01-14,36.599998474121094,36.900001525878906,36.29999923706055,36.900001525878906,748813.0
2015-01-15,37.400001525878906,37.79999923706055,36.5,36.79999923706055,583121.0
2015-01-18,37.20000076293945,38.099998474121094,37.20000076293945,37.70000076293945,325438.0
2015-01-19,37.79999923706055,38.400001525878906,37.79999923706055,38.20000076293945,278713.0
2015-01-20,38.5,40.900001525878906,38.5,40.900001525878906,1382642.0
2015-01-21,40.79999923706055,41.0,39.0,39.099998474121094,565403.0
2015-01-22,38.400001525878906,39.70000076293945,38.400001525878906,39.400001525878906,343619.0
2015-01-26,40.5,40.70000076293945,39.099998474121094,40.400001525878906,473392.0
2015-01-27,40.29999923706055,41.70000076293945,40.099998474121094,41.5,835217.0
2015-01-28,41.5,42.20000076293945,41.099998474121094,41.599998474121094,884972.0
2015-01-29,41.599998474121094,42.29999923706055,41.29999923706055,42.20000076293945,674678.0
2015-02-01,42.79999923706055,43.70000076293945,42.79999923706055,43.29999923706055,702003.0
2015-02-02,43.0,43.099998474121094,42.5,42.900001525878906,1147832.0
2015-02-03,43.0,43.70000076293945,42.79999923706055,43.0,939850.0
2015-02-04,43.5,43.79999923706055,42.79999923706055,43.400001525878906,715051.0
2015-02-05,42.79999923706055,43.29999923706055,42.599998474121094,43.29999923706055,394318.0
2015-02-08,43.400001525878906,43.79999923706055,43.29999923706055,43.70000076293945,423491.0
2015-02-09,43.599998474121094,43.79999923706055,43.0,43.099998474121094,290021.0
2015-02-10,43.0,43.099998474121094,42.0,42.400001525878906,222585.0
2015-02-11,42.20000076293945,42.5,41.29999923706055,41.900001525878906,349847.0
2015-02-12,41.79999923706055,42.5,41.70000076293945,42.0,237103.0
2015-02-15,42.900001525878906,43.099998474121094,42.5,43.0,417868.0
2015-02-16,42.70000076293945,43.79999923706055,42.70000076293945,43.599998474121094,584073.0
2015-02-17,43.79999923706055,44.099998474121094,42.599998474121094,42.70000076293945,708854.0
2015-02-18,43.0,43.5,42.79999923706055,43.20000076293945,228273.0
2015-02-19,43.0,43.099998474121094,42.599998474121094,43.0,292717.0
2015-02-22,43.0,43.0,42.29999923706055,42.400001525878906,372522.0
2015-02-23,42.70000076293945,42.79999923706055,42.400001525878906,42.599998474121094,116933.0
2015-02-24,42.20000076293945,43.20000076293945,42.20000076293945,43.0,335105.0
2015-02-25,43.20000076293945,44.20000076293945,43.0,43.880001068115234,855641.0
2015-02-26,44.0,44.099998474121094,43.20000076293945,43.34000015258789,498424.0
2015-03-01,43.5,43.900001525878906,43.400001525878906,43.5,173874.0
2015-03-02,43.400001525878906,44.20000076293945,43.099998474121094,44.13999938964844,341468.0
2015-03-03,44.099998474121094,44.400001525878906,43.900001525878906,43.93000030517578,463436.0
2015-03-04,43.900001525878906,44.099998474121094,43.70000076293945,43.93000030517578,257132.0
2015-03-05,43.79999923706055,43.900001525878906,43.599998474121094,43.779998779296875,331194.0
2015-03-08,44.0,44.099998474121094,43.599998474121094,43.70000076293945,745946.0
2015-03-09,44.0,44.099998474121094,43.599998474121094,43.70000076293945,745946.0
2015-03-10,43.900001525878906,44.5,43.599998474121094,44.5,1027370.0
2015-03-11,44.5,44.79999923706055,43.900001525878906,44.0,2691711.0
2015-03-12,44.29999923706055,44.29999923706055,44.0,44.0,847012.0
2015-03-15,43.5,44.0,43.400001525878906,43.5,1044510.0
2015-03-16,43.400001525878906,43.5,41.20000076293945,41.70000076293945,1528612.0
2015-03-17,41.599998474121094,41.70000076293945,39.70000076293945,40.29999923706055,1254153.0
2015-03-18,40.0,40.5,39.0,39.79999923706055,878516.0
2015-03-19,40.5,41.599998474121094,40.29999923706055,41.099998474121094,1316827.0
2015-03-22,41.400001525878906,42.29999923706055,41.400001525878906,42.20000076293945,673885.0
2015-03-23,42.0,42.5,41.70000076293945,42.5,584612.0
2015-03-24,42.400001525878906,42.79999923706055,42.29999923706055,42.70000076293945,489766.0
2015-03-25,42.400001525878906,42.5,39.0,39.79999923706055,1022352.0
2015-03-26,38.5,40.0,37.70000076293945,40.0,654252.0
2015-03-29,40.79999923706055,41.5,40.29999923706055,41.400001525878906,381656.0
2015-03-30,41.20000076293945,41.599998474121094,41.099998474121094,41.099998474121094,481482.0
2015-03-31,40.79999923706055,41.29999923706055,39.79999923706055,40.29999923706055,634470.0
2015-04-01,40.0,41.29999923706055,40.0,41.20000076293945,404982.0
2015-04-02,41.400001525878906,41.599998474121094,40.70000076293945,41.20000076293945,1047950.0
2015-04-05,40.599998474121094,40.79999923706055,38.900001525878906,38.900001525878906,725378.0
2015-04-06,39.20000076293945,39.5,38.900001525878906,38.900001525878906,254146.0
2015-04-07,39.29999923706055,39.79999923706055,39.20000076293945,39.70000076293945,283561.0
2015-04-08,39.70000076293945,40.20000076293945,39.599998474121094,39.599998474121094,515053.0
2015-04-09,39.5,40.099998474121094,39.400001525878906,40.099998474121094,203253.0
2015-04-12,40.099998474121094,40.400001525878906,40.0,40.0,198624.0
2015-04-13,39.900001525878906,40.900001525878906,39.900001525878906,40.79999923706055,294893.0
2015-04-14,40.599998474121094,41.0,40.20000076293945,40.599998474121094,198690.0
2015-04-15,41.0,42.29999923706055,41.0,42.29999923706055,689294.0
2015-04-16,42.20000076293945,42.400001525878906,42.0,42.099998474121094,296597.0
2015-04-19,42.70000076293945,44.900001525878906,42.70000076293945,44.79999923706055,1367679.0
2015-04-20,45.20000076293945,45.400001525878906,44.29999923706055,44.900001525878906,660192.0
2015-04-21,44.70000076293945,45.5,44.599998474121094,45.0,577741.0
2015-04-22,45.599998474121094,45.70000076293945,44.900001525878906,45.0,643820.0
2015-04-23,44.79999923706055,45.29999923706055,44.79999923706055,45.099998474121094,464377.0
2015-04-26,44.0,45.400001525878906,43.900001525878906,45.34000015258789,895786.0
2015-04-27,45.5,46.70000076293945,45.29999923706055,46.099998474121094,2790038.0
2015-04-28,46.0,47.099998474121094,46.0,46.33000183105469,1221426.0
2015-04-29,46.70000076293945,46.900001525878906,45.70000076293945,46.380001068115234,708125.0
2015-04-30,46.380001068115234,46.380001068115234,46.380001068115234,46.380001068115234,0.0
2015-05-03,46.400001525878906,46.70000076293945,45.79999923706055,45.959999084472656,735595.0
2015-05-04,46.5,47.400001525878906,46.5,47.15999984741211,1116628.0
2015-05-05,47.29999923706055,47.599998474121094,46.5,46.70000076293945,895870.0
2015-05-06,46.79999923706055,47.5,46.79999923706055,47.029998779296875,931893.0
2015-05-07,47.099998474121094,47.099998474121094,46.400001525878906,46.84000015258789,324064.0
2015-05-10,46.84000015258789,46.84000015258789,46.84000015258789,46.84000015258789,0.0
2015-05-11,46.84000015258789,46.84000015258789,46.84000015258789,46.84000015258789,0.0
2015-05-12,46.5,46.599998474121094,46.20000076293945,46.529998779296875,351384.0
2015-05-13,46.5,46.599998474121094,46.099998474121094,46.130001068115234,344219.0
2015-05-14,46.20000076293945,46.5,46.099998474121094,46.29999923706055,207992.0
2015-05-17,46.5,47.20000076293945,46.400001525878906,47.130001068115234,725751.0
2015-05-18,47.20000076293945,47.70000076293945,46.79999923706055,46.88999938964844,671856.0
2015-05-19,46.79999923706055,48.20000076293945,46.79999923706055,48.060001373291016,1313707.0
2015-05-20,48.20000076293945,48.29999923706055,47.599998474121094,47.90999984741211,1057430.0
2015-05-21,47.79999923706055,48.599998474121094,47.79999923706055,48.52000045776367,619575.0
2015-05-24,48.400001525878906,49.5,48.099998474121094,49.369998931884766,1582871.0
2015-05-25,49.400001525878906,49.599998474121094,48.599998474121094,48.810001373291016,672841.0
2015-05-26,48.79999923706055,49.70000076293945,48.79999923706055,49.43000030517578,959034.0
2015-05-27,49.400001525878906,49.5,47.900001525878906,48.150001525878906,1048338.0
2015-05-28,48.0,48.099998474121094,47.5,47.9900016784668,970703.0
2015-05-31,48.0,48.099998474121094,47.20000076293945,47.459999084472656,542470.0
2015-06-01,47.20000076293945,47.70000076293945,47.099998474121094,47.650001525878906,312221.0
2015-06-02,47.70000076293945,48.20000076293945,47.70000076293945,47.93000030517578,317187.0
2015-06-03,47.79999923706055,47.900001525878906,47.099998474121094,47.220001220703125,431640.0
2015-06-04,47.20000076293945,47.29999923706055,46.400001525878906,47.02000045776367,982743.0
2015-06-07,46.599998474121094,46.900001525878906,46.5,46.58000183105469,209722.0
2015-06-08,46.599998474121094,47.0,46.29999923706055,46.439998626708984,221941.0
2015-06-09,46.5,46.5,45.70000076293945,46.060001373291016,396982.0
2015-06-10,46.099998474121094,46.5,46.0,46.189998626708984,340783.0
2015-06-11,46.20000076293945,46.400001525878906,46.0,46.290000915527344,130723.0
2015-06-14,46.400001525878906,47.20000076293945,46.20000076293945,46.790000915527344,526489.0
2015-06-15,46.900001525878906,46.900001525878906,46.29999923706055,46.400001525878906,279006.0
2015-06-16,46.29999923706055,46.599998474121094,46.20000076293945,46.220001220703125,271984.0
2015-06-17,46.29999923706055,46.70000076293945,46.20000076293945,46.529998779296875,373356.0
2015-06-18,46.599998474121094,46.70000076293945,46.0,46.290000915527344,192801.0
2015-06-21,46.20000076293945,46.29999923706055,45.70000076293945,45.79999923706055,178391.0
2015-06-22,45.79999923706055,45.900001525878906,45.29999923706055,45.439998626708984,212258.0
2015-06-23,45.599998474121094,45.70000076293945,45.29999923706055,45.5,101363.0
2015-06-24,45.5,45.5,45.5,45.5,0.0
2015-06-25,45.599998474121094,46.0,45.400001525878906,45.84000015258789,187176.0
2015-06-28,46.0,46.0,44.70000076293945,44.810001373291016,336629.0
2015-06-29,44.599998474121094,44.70000076293945,44.099998474121094,44.36000061035156,222038.0
2015-06-30,44.400001525878906,45.0,44.0,44.91999816894531,237471.0
2015-07-01,45.0,46.0,44.20000076293945,45.88999938964844,394893.0
2015-07-02,45.70000076293945,46.20000076293945,45.70000076293945,46.119998931884766,171277.0
2015-07-05,45.79999923706055,46.5,45.400001525878906,46.33000183105469,230630.0
2015-07-06,46.099998474121094,46.5,45.900001525878906,45.939998626708984,98803.0
2015-07-07,45.900001525878906,45.900001525878906,45.400001525878906,45.630001068115234,92219.0
2015-07-08,45.400001525878906,45.599998474121094,45.20000076293945,45.34000015258789,52422.0
2015-07-09,45.29999923706055,46.20000076293945,45.29999923706055,45.77000045776367,433784.0
2015-07-12,46.0,46.20000076293945,45.70000076293945,46.20000076293945,148441.0
2015-07-13,46.20000076293945,46.5,46.0,46.38999938964844,166572.0
2015-07-14,46.29999923706055,46.5,46.099998474121094,46.47999954223633,105761.0
2015-07-15,46.5,46.70000076293945,46.20000076293945,46.4900016784668,130196.0
2015-07-19,46.4900016784668,46.4900016784668,46.4900016784668,46.4900016784668,0.0
2015-07-20,46.4900016784668,46.4900016784668,46.4900016784668,46.4900016784668,0.0
2015-07-21,46.4900016784668,46.4900016784668,46.4900016784668,46.4900016784668,0.0
2015-07-22,46.70000076293945,46.900001525878906,46.599998474121094,46.70000076293945,145135.0
2015-07-23,46.70000076293945,46.70000076293945,46.5,46.689998626708984,140634.0
2015-07-26,47.0,47.099998474121094,46.0,46.060001373291016,474121.0
2015-07-27,45.900001525878906,45.900001525878906,44.099998474121094,44.189998626708984,583368.0
2015-07-28,44.099998474121094,44.400001525878906,43.5,43.70000076293945,519635.0
2015-07-29,44.0,44.0,43.099998474121094,43.2400016784668,472755.0
2015-07-30,43.29999923706055,43.400001525878906,42.599998474121094,42.7599983215332,269109.0
2015-08-02,42.5,42.5,41.400001525878906,41.5099983215332,241376.0
2015-08-03,41.5,41.900001525878906,40.79999923706055,41.34000015258789,240222.0
2015-08-04,41.20000076293945,41.70000076293945,41.0,41.599998474121094,294772.0
2015-08-05,41.70000076293945,41.70000076293945,41.20000076293945,41.349998474121094,184492.0
2015-08-06,41.20000076293945,41.20000076293945,40.099998474121094,40.220001220703125,166582.0
2015-08-09,40.20000076293945,40.5,40.0,40.349998474121094,229273.0
2015-08-10,40.5,40.900001525878906,40.5,40.7400016784668,159839.0
2015-08-11,41.0,41.0,40.20000076293945,40.31999969482422,191110.0
2015-08-12,40.0,40.79999923706055,39.099998474121094,40.5,292254.0
2015-08-13,40.70000076293945,40.70000076293945,40.400001525878906,40.5,102171.0
2015-08-16,40.400001525878906,40.400001525878906,39.099998474121094,39.47999954223633,300882.0
2015-08-17,39.599998474121094,39.599998474121094,38.400001525878906,38.560001373291016,308090.0
2015-08-18,38.29999923706055,38.79999923706055,37.20000076293945,38.650001525878906,462008.0
2015-08-19,38.599998474121094,39.20000076293945,36.900001525878906,37.029998779296875,213177.0
2015-08-20,36.79999923706055,37.5,36.0,36.939998626708984,632913.0
2015-08-23,34.900001525878906,36.5,33.29999923706055,35.59000015258789,745343.0
2015-08-24,33.0,35.20000076293945,33.0,34.939998626708984,2860074.0
2015-08-25,34.5,37.099998474121094,34.5,37.0,614802.0
2015-08-26,35.70000076293945,37.29999923706055,35.400001525878906,36.5,230391.0
2015-08-27,37.5,38.0,36.5,36.560001373291016,570988.0
2015-08-30,37.79999923706055,38.20000076293945,36.400001525878906,36.5099983215332,289359.0
2015-08-31,36.099998474121094,36.400001525878906,35.70000076293945,35.93000030517578,250811.0
2015-09-01,36.0,36.400001525878906,35.20000076293945,35.2400016784668,436996.0
2015-09-02,34.599998474121094,35.0,34.20000076293945,34.52000045776367,356511.0
2015-09-03,34.79999923706055,35.0,34.5,34.58000183105469,298609.0
2015-09-06,34.79999923706055,34.79999923706055,34.400001525878906,34.70000076293945,135277.0
2015-09-07,34.70000076293945,35.099998474121094,34.70000076293945,34.79999923706055,177649.0
2015-09-08,34.900001525878906,35.70000076293945,34.70000076293945,35.630001068115234,168582.0
2015-09-09,35.900001525878906,36.400001525878906,35.900001525878906,36.27000045776367,612386.0
2015-09-10,35.900001525878906,36.29999923706055,35.70000076293945,36.08000183105469,245684.0
2015-09-13,36.0,36.599998474121094,36.0,36.040000915527344,197042.0
2015-09-14,36.0,36.0,35.400001525878906,35.88999938964844,90963.0
2015-09-15,35.599998474121094,35.900001525878906,35.20000076293945,35.40999984741211,248745.0
2015-09-16,35.79999923706055,36.099998474121094,35.599998474121094,35.939998626708984,146579.0
2015-09-17,36.099998474121094,36.599998474121094,36.0,36.45000076293945,223419.0
2015-09-20,36.0,36.20000076293945,35.5,35.65999984741211,625755.0
2015-09-21,35.70000076293945,35.900001525878906,35.599998474121094,35.81999969482422,100101.0
2015-09-27,35.81999969482422,35.81999969482422,35.81999969482422,35.81999969482422,0.0
2015-09-28,35.81999969482422,35.81999969482422,35.81999969482422,35.81999969482422,0.0
2015-09-29,35.79999923706055,35.79999923706055,35.099998474121094,35.599998474121094,118385.0
2015-09-30,35.599998474121094,36.099998474121094,35.5,36.06999969482422,141274.0
2015-10-01,36.099998474121094,36.79999923706055,35.900001525878906,36.47999954223633,194656.0
2015-10-04,36.400001525878906,37.5,36.400001525878906,37.11000061035156,434607.0
2015-10-05,37.29999923706055,38.70000076293945,37.20000076293945,38.650001525878906,237885.0
2015-10-06,39.0,39.099998474121094,38.599998474121094,38.86000061035156,176780.0
2015-10-07,39.0,40.29999923706055,38.900001525878906,40.130001068115234,273014.0
2015-10-08,40.20000076293945,40.400001525878906,39.79999923706055,40.2400016784668,105752.0
2015-10-11,40.29999923706055,40.79999923706055,40.20000076293945,40.59000015258789,255145.0
2015-10-12,40.5,40.599998474121094,40.20000076293945,40.45000076293945,126525.0
2015-10-13,40.29999923706055,40.29999923706055,39.70000076293945,39.810001373291016,154641.0
2015-10-14,39.70000076293945,40.20000076293945,39.400001525878906,39.619998931884766,257263.0
2015-10-15,39.70000076293945,40.5,39.099998474121094,39.77000045776367,316925.0
2015-10-18,39.79999923706055,39.900001525878906,39.400001525878906,39.4900016784668,355074.0
2015-10-19,39.400001525878906,39.400001525878906,38.599998474121094,38.91999816894531,428025.0
2015-10-20,38.70000076293945,38.70000076293945,38.20000076293945,38.29999923706055,331419.0
2015-10-21,38.29999923706055,38.29999923706055,36.70000076293945,36.83000183105469,236006.0
2015-10-22,36.0,36.5,35.5,35.7599983215332,307820.0
2015-10-25,36.0,36.29999923706055,35.70000076293945,35.79999923706055,219226.0
2015-10-26,35.599998474121094,36.29999923706055,35.599998474121094,36.25,286040.0
2015-10-27,36.29999923706055,36.599998474121094,35.599998474121094,35.77000045776367,283532.0
2015-10-28,35.79999923706055,36.20000076293945,35.29999923706055,35.43000030517578,268884.0
2015-10-29,35.900001525878906,35.900001525878906,35.0,35.0,207996.0
2015-11-01,35.0,35.0,34.400001525878906,34.900001525878906,103766.0
2015-11-02,34.70000076293945,35.29999923706055,34.70000076293945,35.0,71843.0
2015-11-03,35.20000076293945,35.20000076293945,34.5,34.599998474121094,147685.0
2015-11-04,34.79999923706055,34.79999923706055,34.20000076293945,34.630001068115234,147232.0
2015-11-05,34.5,34.599998474121094,34.29999923706055,34.54999923706055,97668.0
2015-11-08,34.20000076293945,34.5,34.0,34.34000015258789,70771.0
2015-11-09,34.20000076293945,34.5,34.20000076293945,34.5,132978.0
2015-11-10,34.599998474121094,35.20000076293945,34.29999923706055,34.540000915527344,370197.0
2015-11-11,34.599998474121094,35.099998474121094,34.5,35.099998474121094,159532.0
2015-11-12,35.099998474121094,35.400001525878906,34.599998474121094,34.689998626708984,146971.0
2015-11-15,34.400001525878906,34.400001525878906,34.0,34.02000045776367,131764.0
2015-11-16,34.0,34.20000076293945,33.79999923706055,34.0099983215332,129196.0
2015-11-17,34.0,34.20000076293945,33.900001525878906,33.959999084472656,115585.0
2015-11-18,34.0,34.099998474121094,33.70000076293945,33.900001525878906,74464.0
2015-11-19,34.099998474121094,34.5,34.099998474121094,34.400001525878906,73985.0
2015-11-22,34.599998474121094,35.29999923706055,34.599998474121094,35.09000015258789,182785.0
2015-11-23,35.20000076293945,35.400001525878906,34.599998474121094,34.599998474121094,176983.0
2015-11-24,34.70000076293945,35.29999923706055,34.70000076293945,35.290000915527344,139626.0
2015-11-25,35.29999923706055,35.400001525878906,35.20000076293945,35.290000915527344,70470.0
2015-11-26,35.29999923706055,35.5,35.099998474121094,35.5,96368.0
2015-11-29,36.0,36.0,35.099998474121094,35.130001068115234,109801.0
2015-11-30,35.0,35.400001525878906,34.900001525878906,35.310001373291016,303872.0
2015-12-01,35.5,35.599998474121094,35.20000076293945,35.4900016784668,206930.0
2015-12-02,35.29999923706055,35.5,35.20000076293945,35.29999923706055,94469.0
2015-12-03,35.29999923706055,35.5,34.900001525878906,34.970001220703125,69180.0
2015-12-06,34.70000076293945,35.20000076293945,34.70000076293945,34.93000030517578,100250.0
2015-12-07,34.900001525878906,35.5,34.900001525878906,35.20000076293945,120029.0
2015-12-08,35.0,35.0,33.599998474121094,33.70000076293945,227779.0
2015-12-09,33.70000076293945,34.29999923706055,33.599998474121094,33.70000076293945,134707.0
2015-12-10,33.79999923706055,33.79999923706055,33.20000076293945,33.43000030517578,110733.0
2015-12-13,33.099998474121094,33.099998474121094,31.5,31.899999618530273,348773.0
2015-12-14,31.700000762939453,32.20000076293945,31.700000762939453,31.81999969482422,132192.0
2015-12-15,32.0,32.20000076293945,31.600000381469727,31.799999237060547,226546.0
2015-12-16,32.0,32.0,31.600000381469727,31.600000381469727,202928.0
2015-12-17,31.700000762939453,32.099998474121094,31.700000762939453,31.979999542236328,197410.0
2015-12-20,31.600000381469727,31.799999237060547,31.5,31.520000457763672,84300.0
2015-12-21,31.5,31.700000762939453,31.299999237060547,31.559999465942383,170554.0
2015-12-22,31.700000762939453,32.599998474121094,31.600000381469727,32.220001220703125,327180.0
2015-12-23,32.79999923706055,32.79999923706055,32.0,32.209999084472656,269175.0
2015-12-24,32.29999923706055,33.900001525878906,32.29999923706055,32.380001068115234,623384.0
2015-12-27,32.400001525878906,32.900001525878906,32.20000076293945,32.81999969482422,173255.0
2015-12-28,32.599998474121094,33.70000076293945,32.599998474121094,33.52000045776367,325038.0
2015-12-29,33.5,33.599998474121094,32.79999923706055,33.209999084472656,259964.0
2015-12-30,33.0,33.29999923706055,32.5,32.560001373291016,207500.0
2015-12-31,32.599998474121094,33.29999923706055,32.5,33.20000076293945,193675.0
2016-01-03,33.20000076293945,33.79999923706055,33.20000076293945,33.65999984741211,109027.0
2016-01-04,33.29999923706055,33.70000076293945,32.900001525878906,32.97999954223633,178939.0
2016-01-05,32.900001525878906,33.099998474121094,32.0,32.90999984741211,139761.0
2016-01-06,31.0,32.599998474121094,31.0,32.08000183105469,94649.0
2016-01-07,31.100000381469727,31.5,30.299999237060547,30.34000015258789,101541.0
2016-01-10,30.34000015258789,30.34000015258789,30.34000015258789,30.34000015258789,0.0
2016-01-11,30.34000015258789,30.34000015258789,30.34000015258789,30.34000015258789,0.0
2016-01-12,27.600000381469727,27.899999618530273,27.200000762939453,27.40999984741211,433408.0
2016-01-13,27.700000762939453,27.899999618530273,27.200000762939453,27.68000030517578,255735.0
2016-01-14,27.5,27.5,24.950000762939453,24.950000762939453,1403146.0
2016-01-17,22.75,23.0,22.5,22.5,1805578.0
2016-01-18,22.5,24.049999237060547,22.0,23.950000762939453,471191.0
2016-01-19,23.600000381469727,25.0,23.600000381469727,24.81999969482422,586045.0
2016-01-20,23.5,23.700000762939453,22.700000762939453,22.989999771118164,1317057.0
2016-01-21,22.0,24.399999618530273,21.799999237060547,24.059999465942383,621366.0
2016-01-24,25.700000762939453,25.799999237060547,24.100000381469727,24.170000076293945,548679.0
2016-01-25,24.299999237060547,26.100000381469727,23.799999237060547,25.889999389648438,761886.0
2016-01-26,25.0,27.0,24.049999237060547,26.459999084472656,624096.0
2016-01-27,26.700000762939453,27.200000762939453,26.600000381469727,27.0,512369.0
2016-01-28,26.899999618530273,29.200000762939453,26.899999618530273,29.079999923706055,279062.0
2016-01-31,30.100000381469727,30.299999237060547,28.299999237060547,28.6200008392334,314377.0
2016-02-01,28.100000381469727,28.399999618530273,27.399999618530273,28.149999618530273,667227.0
2016-02-02,27.399999618530273,27.799999237060547,27.299999237060547,27.350000381469727,162032.0
2016-02-03,27.100000381469727,27.5,26.899999618530273,27.15999984741211,208237.0
2016-02-04,27.399999618530273,28.299999237060547,27.399999618530273,27.56999969482422,280285.0
2016-02-07,27.100000381469727,27.600000381469727,27.100000381469727,27.489999771118164,121474.0
2016-02-08,27.700000762939453,28.0,27.0,27.200000762939453,133134.0
2016-02-09,27.0,28.0,27.0,27.459999084472656,79481.0
2016-02-10,27.399999618530273,29.299999237060547,27.299999237060547,28.030000686645508,156548.0
2016-02-11,28.0,28.0,27.0,27.190000534057617,95177.0
2016-02-14,27.5,27.600000381469727,26.0,26.020000457763672,70720.0
2016-02-15,26.200000762939453,27.200000762939453,26.200000762939453,26.940000534057617,123065.0
2016-02-16,27.399999618530273,27.5,26.200000762939453,26.329999923706055,524663.0
2016-02-17,26.399999618530273,28.299999237060547,26.399999618530273,28.059999465942383,1177606.0
2016-02-18,28.200000762939453,29.0,28.0,28.739999771118164,456382.0
2016-02-21,28.5,28.899999618530273,28.5,28.770000457763672,232553.0
2016-02-22,29.0,29.299999237060547,28.600000381469727,28.770000457763672,144826.0
2016-02-23,28.799999237060547,29.100000381469727,28.600000381469727,28.959999084472656,80670.0
2016-02-24,28.5,28.799999237060547,28.5,28.639999389648438,106175.0
2016-02-25,28.799999237060547,29.100000381469727,28.799999237060547,29.049999237060547,78701.0
2016-02-28,29.399999618530273,31.399999618530273,29.399999618530273,30.190000534057617,413921.0
2016-02-29,30.399999618530273,30.5,29.299999237060547,29.469999313354492,491973.0
2016-03-01,29.799999237060547,29.899999618530273,28.799999237060547,28.889999389648438,332392.0
2016-03-02,29.0,29.5,29.0,29.3700008392334,345448.0
2016-03-03,29.399999618530273,29.700000762939453,29.100000381469727,29.559999465942383,143499.0
2016-03-06,29.899999618530273,30.0,29.600000381469727,29.90999984741211,437494.0
2016-03-07,29.899999618530273,30.899999618530273,29.899999618530273,30.489999771118164,771178.0
2016-03-08,30.600000381469727,31.0,30.399999618530273,30.610000610351562,265382.0
2016-03-09,30.200000762939453,30.899999618530273,30.200000762939453,30.440000534057617,120584.0
2016-03-10,30.700000762939453,30.700000762939453,29.600000381469727,29.6200008392334,307752.0
2016-03-13,30.0,30.200000762939453,29.5,29.700000762939453,60377.0
2016-03-14,29.700000762939453,30.100000381469727,29.600000381469727,29.770000457763672,245751.0
2016-03-15,29.5,29.5,29.0,29.09000015258789,141279.0
2016-03-16,29.299999237060547,30.299999237060547,29.100000381469727,30.1299991607666,225960.0
2016-03-17,30.100000381469727,30.700000762939453,30.100000381469727,30.510000228881836,215224.0
2016-03-20,30.600000381469727,31.5,30.600000381469727,31.200000762939453,235727.0
2016-03-21,31.200000762939453,31.399999618530273,31.0,31.18000030517578,166528.0
2016-03-22,31.100000381469727,32.29999923706055,30.200000762939453,31.329999923706055,373806.0
2016-03-23,31.399999618530273,31.899999618530273,31.299999237060547,31.520000457763672,85356.0
2016-03-24,31.399999618530273,31.399999618530273,31.0,31.25,33958.0
2016-03-27,31.25,31.25,31.25,31.25,0.0
2016-03-28,31.25,31.25,31.25,31.25,0.0
2016-03-29,32.29999923706055,32.400001525878906,31.100000381469727,31.709999084472656,82622.0
2016-03-30,31.899999618530273,32.099998474121094,31.5,32.0099983215332,92705.0
2016-03-31,31.700000762939453,32.29999923706055,31.700000762939453,32.209999084472656,136486.0
2016-04-03,32.20000076293945,32.29999923706055,31.799999237060547,31.860000610351562,83767.0
2016-04-04,31.0,32.29999923706055,31.0,32.20000076293945,142004.0
2016-04-05,32.099998474121094,33.0,31.5,32.619998931884766,214687.0
2016-04-06,32.599998474121094,33.29999923706055,32.599998474121094,33.20000076293945,361740.0
2016-04-07,33.20000076293945,33.29999923706055,32.70000076293945,32.790000915527344,54322.0
2016-04-10,33.0,33.0,32.5,32.58000183105469,25175.0
2016-04-11,32.400001525878906,32.400001525878906,31.799999237060547,32.0,193184.0
2016-04-12,31.899999618530273,32.900001525878906,31.899999618530273,32.29999923706055,38978.0
2016-04-13,32.400001525878906,32.79999923706055,32.29999923706055,32.29999923706055,59761.0
2016-04-14,32.400001525878906,32.900001525878906,32.400001525878906,32.77000045776367,24659.0
2016-04-17,32.099998474121094,32.900001525878906,32.099998474121094,32.29999923706055,53968.0
2016-04-18,32.099998474121094,34.29999923706055,31.700000762939453,34.0099983215332,326654.0
2016-04-19,34.29999923706055,34.5,33.79999923706055,33.79999923706055,105037.0
2016-04-20,33.79999923706055,34.400001525878906,33.5,34.400001525878906,239418.0
2016-04-21,34.5,34.79999923706055,34.099998474121094,34.529998779296875,96657.0
2016-04-24,34.5,35.400001525878906,34.20000076293945,35.0,276862.0
2016-04-25,35.0,36.20000076293945,34.79999923706055,36.0,138355.0
2016-04-26,35.400001525878906,35.79999923706055,35.400001525878906,35.54999923706055,59436.0
2016-04-27,35.79999923706055,36.400001525878906,35.599998474121094,36.310001373291016,81091.0
2016-04-28,36.400001525878906,37.400001525878906,36.20000076293945,36.9900016784668,492403.0
2016-05-01,37.099998474121094,37.099998474121094,35.5,36.22999954223633,175178.0
2016-05-02,35.5,36.099998474121094,35.5,36.29999923706055,289199.0
2016-05-03,36.099998474121094,36.400001525878906,35.900001525878906,36.380001068115234,126229.0
2016-05-04,35.5,36.20000076293945,35.5,36.16999816894531,241154.0
2016-05-05,35.70000076293945,36.79999923706055,35.70000076293945,36.29999923706055,94406.0
2016-05-08,36.0,36.70000076293945,36.0,36.20000076293945,71521.0
2016-05-09,36.20000076293945,37.20000076293945,36.20000076293945,37.09000015258789,159647.0
2016-05-10,37.0,37.0,36.599998474121094,36.70000076293945,35668.0
2016-05-11,37.0,37.099998474121094,36.5,37.09000015258789,81318.0
2016-05-12,37.20000076293945,37.70000076293945,36.79999923706055,37.47999954223633,233844.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,36.29999923706055,37.099998474121094,36.29999923706055,37.0,112121.0
2016-05-25,37.20000076293945,37.29999923706055,36.400001525878906,36.58000183105469,107717.0
2016-05-26,37.099998474121094,37.099998474121094,36.400001525878906,36.400001525878906,43562.0
2016-05-29,36.0,36.29999923706055,35.599998474121094,36.20000076293945,60063.0
2016-05-30,37.29999923706055,37.29999923706055,36.0,36.0,61185.0
2016-05-31,36.0,37.0,36.0,36.790000915527344,54116.0
2016-06-01,36.400001525878906,37.0,36.400001525878906,36.599998474121094,62524.0
2016-06-02,36.79999923706055,36.79999923706055,36.400001525878906,36.599998474121094,21361.0
2016-06-05,36.099998474121094,36.400001525878906,36.0,36.0,28890.0
2016-06-06,36.0,36.0,35.400001525878906,35.47999954223633,25875.0
2016-06-07,36.0,36.400001525878906,36.0,36.040000915527344,64690.0
2016-06-08,36.20000076293945,36.400001525878906,36.20000076293945,36.400001525878906,34517.0
2016-06-09,36.29999923706055,36.5,36.20000076293945,36.22999954223633,23843.0
2016-06-12,36.400001525878906,36.400001525878906,36.0,36.119998931884766,17987.0
2016-06-13,36.20000076293945,37.20000076293945,36.20000076293945,37.099998474121094,253984.0
2016-06-14,,,,,
2016-06-15,37.400001525878906,37.599998474121094,37.20000076293945,37.20000076293945,610297.0
2016-06-16,37.0,37.099998474121094,36.70000076293945,36.81999969482422,223125.0
2016-06-19,37.0,37.20000076293945,36.900001525878906,36.900001525878906,118248.0
2016-06-20,37.0,37.29999923706055,36.599998474121094,36.709999084472656,337907.0
2016-06-21,37.0,37.400001525878906,36.70000076293945,36.939998626708984,314098.0
2016-06-22,37.20000076293945,37.20000076293945,36.599998474121094,37.189998626708984,263516.0
2016-06-23,37.0,37.20000076293945,36.79999923706055,37.099998474121094,69101.0
2016-06-26,36.099998474121094,37.400001525878906,36.099998474121094,37.400001525878906,131410.0
2016-06-27,37.20000076293945,37.29999923706055,37.099998474121094,37.099998474121094,235068.0
2016-06-28,37.099998474121094,37.599998474121094,36.79999923706055,37.599998474121094,76595.0
2016-06-29,37.599998474121094,37.599998474121094,37.20000076293945,37.29999923706055,28100.0
2016-06-30,37.20000076293945,37.20000076293945,37.0,37.099998474121094,19881.0
2016-07-03,37.20000076293945,37.20000076293945,37.0,37.099998474121094,19881.0
2016-07-04,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0
2016-07-05,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0
2016-07-06,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0
2016-07-10,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,2801.0
2016-07-11,37.099998474121094,37.099998474121094,37.0,37.0,37838.0
2016-07-12,36.70000076293945,37.400001525878906,36.70000076293945,37.099998474121094,103011.0
2016-07-14,37.29999923706055,38.29999923706055,37.29999923706055,38.099998474121094,237873.0
2016-07-17,38.900001525878906,39.29999923706055,38.70000076293945,38.900001525878906,256532.0
2016-07-18,38.70000076293945,38.70000076293945,38.20000076293945,38.20000076293945,33299.0
2016-07-19,38.20000076293945,38.20000076293945,38.0,38.0,34030.0
2016-07-20,38.0,39.0,38.0,38.0,120857.0
2016-07-21,38.0,38.20000076293945,37.0,37.5,51359.0
2016-07-24,37.5,37.599998474121094,37.20000076293945,37.29999923706055,36155.0
2016-07-25,37.20000076293945,37.29999923706055,36.70000076293945,37.099998474121094,42212.0
2016-07-26,36.900001525878906,38.29999923706055,36.79999923706055,38.0,124461.0
2016-07-27,37.099998474121094,37.20000076293945,36.0,36.5,190891.0
2016-07-28,36.400001525878906,36.400001525878906,36.0,36.099998474121094,53585.0
2016-07-31,36.0,36.0,35.29999923706055,35.29999923706055,40394.0
2016-08-01,35.70000076293945,35.70000076293945,35.5,35.70000076293945,24859.0
2016-08-02,35.29999923706055,35.900001525878906,35.0,35.900001525878906,42966.0
2016-08-03,35.0,35.5,35.0,35.20000076293945,37423.0
2016-08-04,35.400001525878906,35.599998474121094,35.29999923706055,35.5,46010.0
2016-08-07,35.5,35.599998474121094,35.0,35.099998474121094,80421.0
2016-08-08,35.0,35.099998474121094,34.5,34.5,131993.0
2016-08-09,34.5,34.900001525878906,34.5,34.900001525878906,23999.0
2016-08-10,34.79999923706055,35.20000076293945,34.79999923706055,35.0,92990.0
2016-08-11,35.20000076293945,35.20000076293945,34.900001525878906,34.900001525878906,20843.0
2016-08-14,35.0,35.29999923706055,35.0,35.29999923706055,31745.0
2016-08-15,35.0,35.099998474121094,34.70000076293945,34.70000076293945,41068.0
2016-08-16,34.900001525878906,35.70000076293945,34.70000076293945,35.400001525878906,148325.0
2016-08-17,35.20000076293945,35.400001525878906,35.0,35.0,48498.0
2016-08-18,35.29999923706055,36.70000076293945,34.5,34.70000076293945,146771.0
2016-08-21,35.0,35.099998474121094,34.20000076293945,35.0,132000.0
2016-08-22,34.29999923706055,35.0,34.20000076293945,35.0,105313.0
2016-08-23,35.0,35.0,34.5,34.79999923706055,132989.0
2016-08-24,35.0,35.0,33.29999923706055,33.70000076293945,30073.0
2016-08-25,33.400001525878906,33.400001525878906,32.0,32.79999923706055,97236.0
2016-08-28,32.5,34.29999923706055,32.5,34.0,54971.0
2016-08-29,33.79999923706055,33.900001525878906,33.5,33.70000076293945,129574.0
2016-08-30,33.0,33.900001525878906,33.0,33.70000076293945,14505.0
2016-08-31,33.5,33.5,33.0,33.099998474121094,73467.0
2016-09-01,32.70000076293945,32.70000076293945,32.29999923706055,32.400001525878906,29243.0
2016-09-04,32.29999923706055,34.29999923706055,32.29999923706055,33.599998474121094,37733.0
2016-09-05,34.20000076293945,34.20000076293945,33.5,34.20000076293945,136067.0
2016-09-06,34.0,34.20000076293945,33.70000076293945,34.0,47417.0
2016-09-07,34.0,34.0,33.599998474121094,33.70000076293945,18602.0
2016-09-08,33.79999923706055,33.79999923706055,33.599998474121094,33.70000076293945,42183.0
2016-09-11,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
2016-09-12,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
2016-09-18,33.29999923706055,33.29999923706055,33.0,33.20000076293945,16605.0
2016-09-19,33.5,33.5,32.599998474121094,33.400001525878906,13994.0
2016-09-20,33.400001525878906,33.79999923706055,32.599998474121094,33.5,25224.0
2016-09-21,33.599998474121094,34.29999923706055,33.599998474121094,33.599998474121094,40801.0
2016-09-22,33.599998474121094,34.29999923706055,33.599998474121094,33.599998474121094,40801.0
2016-09-25,33.900001525878906,34.5,33.900001525878906,34.20000076293945,32582.0
2016-09-26,34.0,34.0,33.5,33.599998474121094,91652.0
2016-09-27,33.400001525878906,33.400001525878906,31.600000381469727,31.700000762939453,45190.0
2016-09-28,32.0,32.0,30.100000381469727,32.0,53403.0
2016-09-29,30.600000381469727,31.399999618530273,30.5,31.399999618530273,110646.0
2016-10-02,31.100000381469727,31.100000381469727,29.600000381469727,29.600000381469727,61968.0
2016-10-03,28.600000381469727,29.299999237060547,27.100000381469727,28.5,280083.0
2016-10-04,28.899999618530273,29.100000381469727,28.100000381469727,29.0,152905.0
2016-10-05,29.200000762939453,29.399999618530273,28.899999618530273,28.899999618530273,98680.0
2016-10-06,29.100000381469727,29.200000762939453,28.899999618530273,29.100000381469727,182468.0
2016-10-09,29.0,29.200000762939453,28.0,28.799999237060547,168691.0
2016-10-10,28.100000381469727,29.600000381469727,28.100000381469727,29.600000381469727,43207.0
2016-10-11,29.600000381469727,30.600000381469727,29.600000381469727,30.299999237060547,43656.0
2016-10-12,27.299999237060547,31.0,27.299999237060547,30.5,88875.0
2016-10-13,30.5,30.799999237060547,30.200000762939453,30.799999237060547,45705.0
2016-10-16,30.399999618530273,31.299999237060547,30.399999618530273,31.299999237060547,31241.0
2016-10-17,30.600000381469727,30.600000381469727,30.0,30.0,34973.0
2016-10-18,30.0,30.100000381469727,29.0,29.0,76774.0
2016-10-19,27.700000762939453,28.399999618530273,27.100000381469727,28.299999237060547,209445.0
2016-10-20,28.0,29.0,28.0,29.0,82717.0
2016-10-23,29.299999237060547,29.5,28.600000381469727,29.100000381469727,102472.0
2016-10-24,,,,,
2016-10-25,29.799999237060547,30.100000381469727,29.799999237060547,29.899999618530273,98867.0
2016-10-26,29.799999237060547,30.299999237060547,29.799999237060547,29.899999618530273,41104.0
2016-10-27,30.5,30.5,30.0,30.299999237060547,55993.0
2016-10-30,30.5,31.0,30.100000381469727,30.5,43736.0
2016-10-31,30.200000762939453,30.799999237060547,30.0,30.5,23359.0
2016-11-01,30.799999237060547,31.0,30.0,30.0,53695.0
2016-11-02,29.799999237060547,31.0,29.799999237060547,30.399999618530273,56094.0
2016-11-03,30.799999237060547,31.0,30.600000381469727,30.799999237060547,28792.0
2016-11-06,30.600000381469727,31.0,30.299999237060547,31.0,128686.0
2016-11-07,30.799999237060547,32.5,30.700000762939453,32.0,195506.0
2016-11-08,32.5,33.099998474121094,32.5,32.900001525878906,166271.0
2016-11-09,32.0,33.70000076293945,31.5,33.70000076293945,104923.0
2016-11-10,33.900001525878906,34.900001525878906,33.900001525878906,34.900001525878906,112022.0
2016-11-13,35.0,35.29999923706055,34.70000076293945,35.29999923706055,152831.0
2016-11-14,35.0,35.400001525878906,33.70000076293945,33.900001525878906,585638.0
2016-11-15,33.900001525878906,34.0,32.79999923706055,33.0,126089.0
2016-11-16,33.70000076293945,34.29999923706055,33.70000076293945,34.29999923706055,137589.0
2016-11-17,33.79999923706055,34.400001525878906,33.79999923706055,33.900001525878906,553907.0
2016-11-20,33.599998474121094,33.900001525878906,33.20000076293945,33.5,106873.0
2016-11-21,33.5,33.5,33.099998474121094,33.29999923706055,102848.0
2016-11-22,33.400001525878906,34.5,33.20000076293945,34.20000076293945,225373.0
2016-11-23,34.400001525878906,35.599998474121094,34.400001525878906,35.29999923706055,667264.0
2016-11-24,35.599998474121094,35.900001525878906,34.900001525878906,34.900001525878906,161753.0
2016-11-27,34.79999923706055,35.400001525878906,34.70000076293945,35.0,161698.0
2016-11-28,35.0,35.400001525878906,34.70000076293945,35.400001525878906,63566.0
2016-11-29,35.400001525878906,35.79999923706055,35.0,35.20000076293945,60808.0
2016-11-30,35.29999923706055,36.099998474121094,35.29999923706055,36.0,218145.0
2016-12-01,36.400001525878906,38.099998474121094,36.29999923706055,37.900001525878906,274834.0
2016-12-04,38.900001525878906,39.900001525878906,38.0,38.599998474121094,289398.0
2016-12-05,38.099998474121094,38.20000076293945,37.5,38.099998474121094,271573.0
2016-12-06,38.29999923706055,39.5,38.099998474121094,38.400001525878906,251901.0
2016-12-07,38.5,38.5,37.599998474121094,37.79999923706055,214568.0
2016-12-08,37.400001525878906,37.900001525878906,37.099998474121094,37.20000076293945,115433.0
2016-12-11,37.400001525878906,37.70000076293945,37.29999923706055,37.599998474121094,329645.0
2016-12-12,37.599998474121094,37.599998474121094,36.5,36.599998474121094,262727.0
2016-12-13,36.5,36.79999923706055,36.099998474121094,36.79999923706055,140525.0
2016-12-14,36.79999923706055,36.79999923706055,35.900001525878906,36.5,132232.0
2016-12-15,36.400001525878906,36.900001525878906,36.20000076293945,36.79999923706055,141668.0
2016-12-18,36.900001525878906,37.29999923706055,36.70000076293945,37.0,193111.0
2016-12-19,36.79999923706055,37.0,36.70000076293945,37.0,453732.0
2016-12-20,37.0,37.599998474121094,36.79999923706055,37.20000076293945,203928.0
2016-12-21,37.29999923706055,37.29999923706055,37.0,37.20000076293945,42353.0
2016-12-22,37.0,38.099998474121094,37.0,37.599998474121094,194531.0
2016-12-25,38.20000076293945,39.599998474121094,37.70000076293945,39.0,387742.0
2016-12-26,,,,,
2016-12-27,39.70000076293945,41.0,39.599998474121094,40.5,346055.0
2016-12-28,40.5,41.0,39.70000076293945,39.900001525878906,207802.0
2016-12-29,40.0,41.400001525878906,39.70000076293945,40.79999923706055,913917.0
2017-01-01,41.0,41.0,40.0,40.20000076293945,143825.0
2017-01-02,40.20000076293945,40.70000076293945,39.400001525878906,39.5,397112.0
2017-01-03,39.599998474121094,39.70000076293945,39.099998474121094,39.099998474121094,140227.0
2017-01-04,39.099998474121094,39.400001525878906,37.70000076293945,37.900001525878906,271037.0
2017-01-05,38.0,38.20000076293945,37.400001525878906,37.900001525878906,211486.0
2017-01-08,38.0,38.70000076293945,37.20000076293945,37.29999923706055,140166.0
2017-01-09,37.599998474121094,37.599998474121094,36.5,37.0,200200.0
2017-01-10,36.900001525878906,37.29999923706055,36.70000076293945,36.79999923706055,78687.0
2017-01-11,36.400001525878906,36.900001525878906,36.29999923706055,36.29999923706055,75604.0
2017-01-12,36.5,36.599998474121094,35.79999923706055,36.20000076293945,64576.0
2017-01-15,36.400001525878906,36.79999923706055,36.0,36.0,62790.0
2017-01-16,37.5,38.099998474121094,36.400001525878906,36.400001525878906,437108.0
2017-01-17,36.29999923706055,37.20000076293945,36.0,37.0,196179.0
2017-01-18,36.5,38.0,36.20000076293945,36.79999923706055,355292.0
2017-01-19,37.20000076293945,37.20000076293945,35.70000076293945,35.79999923706055,376056.0
2017-01-22,36.0,36.400001525878906,35.70000076293945,36.20000076293945,343411.0
2017-01-23,36.29999923706055,36.599998474121094,36.0,36.099998474121094,688328.0
2017-01-24,36.20000076293945,36.900001525878906,36.0,36.20000076293945,988562.0
2017-01-25,36.400001525878906,37.5,36.29999923706055,37.29999923706055,950184.0
2017-01-26,37.29999923706055,39.20000076293945,37.29999923706055,38.70000076293945,765911.0
2017-01-29,39.0,39.29999923706055,38.400001525878906,38.900001525878906,295764.0
2017-01-30,38.900001525878906,39.099998474121094,38.20000076293945,38.400001525878906,393817.0
2017-01-31,38.400001525878906,38.79999923706055,38.29999923706055,38.79999923706055,347366.0
2017-02-01,38.5,38.900001525878906,38.29999923706055,38.900001525878906,275135.0
2017-02-02,39.0,40.20000076293945,38.900001525878906,40.099998474121094,482365.0
2017-02-05,40.5,40.5,39.599998474121094,39.70000076293945,822068.0
2017-02-06,39.599998474121094,39.79999923706055,39.20000076293945,39.599998474121094,664743.0
2017-02-07,39.70000076293945,40.400001525878906,39.5,39.900001525878906,920153.0
2017-02-08,39.900001525878906,40.400001525878906,39.099998474121094,39.5,648251.0
2017-02-09,39.79999923706055,40.20000076293945,39.70000076293945,39.79999923706055,428655.0
2017-02-12,39.70000076293945,39.900001525878906,38.5,38.599998474121094,510909.0
2017-02-13,38.400001525878906,38.400001525878906,37.0,37.599998474121094,794974.0
2017-02-14,37.0,37.400001525878906,36.599998474121094,37.20000076293945,431047.0
2017-02-15,37.0,37.79999923706055,36.79999923706055,37.599998474121094,335347.0
2017-02-16,37.70000076293945,37.900001525878906,37.5,37.599998474121094,208049.0
2017-02-19,37.70000076293945,37.70000076293945,37.20000076293945,37.20000076293945,173399.0
2017-02-20,37.0,37.20000076293945,36.70000076293945,37.0,112928.0
2017-02-21,36.70000076293945,36.900001525878906,36.400001525878906,36.79999923706055,149699.0
2017-02-22,36.70000076293945,38.5,36.70000076293945,37.79999923706055,441758.0
2017-02-23,37.599998474121094,37.70000076293945,37.20000076293945,37.400001525878906,74069.0
2017-02-26,37.5,38.0,37.5,37.5,41824.0
2017-02-27,37.5,37.5,36.29999923706055,36.599998474121094,118251.0
2017-02-28,36.5,37.20000076293945,36.5,37.099998474121094,165205.0
2017-03-01,37.099998474121094,37.099998474121094,36.70000076293945,36.79999923706055,46164.0
2017-03-02,36.79999923706055,37.29999923706055,36.79999923706055,37.0,40995.0
2017-03-05,37.20000076293945,37.20000076293945,36.79999923706055,36.79999923706055,26047.0
2017-03-06,36.79999923706055,37.400001525878906,36.70000076293945,37.099998474121094,119585.0
2017-03-07,37.29999923706055,37.29999923706055,36.70000076293945,36.79999923706055,62548.0
2017-03-08,36.70000076293945,36.79999923706055,36.5,36.70000076293945,39299.0
2017-03-09,36.5,36.5,36.099998474121094,36.20000076293945,100002.0
2017-03-12,36.099998474121094,36.599998474121094,36.0,36.099998474121094,71458.0
2017-03-13,36.0,36.400001525878906,35.5,35.5,72413.0
2017-03-14,35.5,35.599998474121094,34.70000076293945,35.5,253943.0
2017-03-15,35.599998474121094,36.099998474121094,35.599998474121094,35.900001525878906,35981.0
2017-03-16,36.0,36.0,35.70000076293945,35.900001525878906,101787.0
2017-03-19,36.0,36.20000076293945,35.79999923706055,36.0,66782.0
2017-03-20,36.099998474121094,36.29999923706055,35.79999923706055,35.79999923706055,51004.0
2017-03-21,35.900001525878906,36.20000076293945,35.900001525878906,35.900001525878906,42776.0
2017-03-22,35.599998474121094,35.900001525878906,35.29999923706055,35.29999923706055,156269.0
2017-03-23,35.79999923706055,35.900001525878906,35.400001525878906,35.5,37150.0
2017-03-26,35.599998474121094,35.79999923706055,35.599998474121094,35.599998474121094,28729.0
2017-03-27,35.599998474121094,35.70000076293945,35.29999923706055,35.400001525878906,30108.0
2017-03-28,35.70000076293945,35.79999923706055,35.400001525878906,35.599998474121094,24964.0
2017-03-29,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0
2017-03-30,36.20000076293945,36.29999923706055,36.0,36.20000076293945,95405.0
2017-04-02,,,,,
2017-04-03,36.900001525878906,36.900001525878906,36.599998474121094,36.70000076293945,102658.0
2017-04-04,,,,,
2017-04-05,36.79999923706055,36.79999923706055,36.5,36.5,177156.0
2017-04-06,36.5,37.099998474121094,36.29999923706055,36.900001525878906,258358.0
2017-04-09,37.0,37.599998474121094,36.900001525878906,37.20000076293945,317237.0
2017-04-10,37.20000076293945,37.29999923706055,36.900001525878906,36.900001525878906,101926.0
2017-04-11,37.099998474121094,37.099998474121094,36.599998474121094,36.599998474121094,108590.0
2017-04-12,36.5,37.099998474121094,36.5,37.0,118724.0
2017-04-13,37.099998474121094,37.79999923706055,36.900001525878906,37.79999923706055,284019.0
2017-04-16,37.599998474121094,37.599998474121094,36.400001525878906,36.400001525878906,195510.0
2017-04-17,36.5,36.70000076293945,35.900001525878906,35.900001525878906,115391.0
2017-04-18,35.79999923706055,35.900001525878906,35.5,35.5,57023.0
2017-04-19,35.29999923706055,35.29999923706055,35.099998474121094,35.20000076293945,62520.0
2017-04-20,35.099998474121094,35.099998474121094,34.20000076293945,34.20000076293945,85392.0
2017-04-23,35.0,36.0,34.79999923706055,35.0,167980.0
2017-04-24,34.79999923706055,34.79999923706055,34.5,34.599998474121094,74163.0
2017-04-25,34.5,35.099998474121094,34.5,34.70000076293945,51936.0
2017-04-26,34.70000076293945,34.900001525878906,34.5,34.599998474121094,77932.0
2017-04-27,34.70000076293945,34.79999923706055,34.29999923706055,34.5,62862.0
2017-04-30,34.70000076293945,34.70000076293945,34.5,34.599998474121094,142968.0
2017-05-01,34.70000076293945,35.29999923706055,34.599998474121094,35.0,207366.0
2017-05-02,,,,,
2017-05-03,35.0,35.099998474121094,34.900001525878906,35.0,33719.0
2017-05-04,34.900001525878906,35.79999923706055,34.70000076293945,35.400001525878906,57886.0
2017-05-07,36.0,36.0,34.900001525878906,34.900001525878906,89079.0
2017-05-08,34.79999923706055,35.0,34.599998474121094,35.0,31247.0
2017-05-09,,,,,
2017-05-10,34.70000076293945,34.900001525878906,34.70000076293945,34.70000076293945,47017.0
2017-05-11,34.5,34.70000076293945,34.20000076293945,34.29999923706055,54032.0
2017-05-14,34.20000076293945,34.20000076293945,33.599998474121094,33.900001525878906,38206.0
2017-05-15,34.0,34.599998474121094,34.0,34.400001525878906,47774.0
2017-05-16,34.5,35.0,34.5,34.70000076293945,65208.0
2017-05-17,34.70000076293945,34.900001525878906,34.70000076293945,34.79999923706055,39191.0
2017-05-18,34.70000076293945,34.79999923706055,34.599998474121094,34.70000076293945,21201.0
2017-05-21,34.900001525878906,35.20000076293945,34.79999923706055,34.79999923706055,67762.0
2017-05-22,34.70000076293945,34.79999923706055,34.599998474121094,34.599998474121094,44751.0
2017-05-23,34.599998474121094,34.79999923706055,34.5,34.599998474121094,71076.0
2017-05-24,34.599998474121094,35.099998474121094,34.599998474121094,34.900001525878906,107218.0
2017-05-25,35.0,35.0,34.70000076293945,35.0,71685.0
2017-05-28,34.900001525878906,34.900001525878906,34.29999923706055,34.29999923706055,36356.0
2017-05-29,34.400001525878906,34.599998474121094,34.400001525878906,34.5,135006.0
2017-05-30,34.900001525878906,35.099998474121094,34.900001525878906,35.099998474121094,27544.0
2017-05-31,35.099998474121094,35.29999923706055,35.0,35.0,65218.0
2017-06-01,35.29999923706055,35.5,35.099998474121094,35.099998474121094,59094.0
2017-06-04,35.0,35.099998474121094,35.0,35.099998474121094,3963.0
2017-06-05,35.29999923706055,35.29999923706055,34.70000076293945,35.099998474121094,17246.0
2017-06-06,35.29999923706055,35.29999923706055,35.099998474121094,35.20000076293945,30601.0
2017-06-07,35.0,35.29999923706055,35.0,35.29999923706055,42663.0
2017-06-08,34.849998474121094,35.5,34.79999923706055,35.0,107976.0
2017-06-11,34.70000076293945,35.400001525878906,34.599998474121094,34.599998474121094,20213.0
2017-06-12,34.599998474121094,35.099998474121094,34.599998474121094,35.099998474121094,25276.0
2017-06-13,34.75,35.400001525878906,34.75,35.29999923706055,84771.0
2017-06-14,35.400001525878906,35.400001525878906,35.04999923706055,35.20000076293945,18669.0
2017-06-15,35.099998474121094,35.099998474121094,34.849998474121094,34.95000076293945,79919.0
2017-06-18,34.79999923706055,34.79999923706055,34.599998474121094,34.599998474121094,21759.0
2017-06-19,34.75,35.099998474121094,34.75,35.0,34301.0
2017-06-20,35.099998474121094,35.29999923706055,34.79999923706055,34.79999923706055,67323.0
2017-06-21,35.20000076293945,35.5,34.79999923706055,35.0,196615.0
2017-06-22,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,141391.0
2017-06-25,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
2017-06-26,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,141391.0
2017-06-27,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,141391.0
2017-06-28,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,141391.0
2017-06-29,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,141391.0
2017-07-02,35.400001525878906,35.70000076293945,35.150001525878906,35.150001525878906,177675.0
2017-07-03,35.5,35.5,35.0,35.099998474121094,68512.0
2017-07-04,35.04999923706055,35.25,34.599998474121094,34.599998474121094,194584.0
2017-07-05,34.75,34.849998474121094,34.5,34.75,29833.0
2017-07-06,34.75,34.75,34.5,34.650001525878906,28141.0
2017-07-09,34.599998474121094,35.0,34.599998474121094,35.0,28821.0
2017-07-10,35.0,35.0,34.54999923706055,34.70000076293945,84800.0
2017-07-11,34.599998474121094,34.79999923706055,34.5,34.79999923706055,44895.0
2017-07-12,34.849998474121094,35.0,34.849998474121094,34.95000076293945,70408.0
2017-07-13,34.79999923706055,35.0,34.599998474121094,34.599998474121094,42165.0
2017-07-16,34.650001525878906,35.0,34.5,35.0,56989.0
2017-07-17,34.900001525878906,35.29999923706055,34.900001525878906,35.0,103124.0
2017-07-18,34.79999923706055,35.0,34.70000076293945,34.900001525878906,41168.0
2017-07-19,35.099998474121094,35.29999923706055,34.70000076293945,34.849998474121094,52467.0
2017-07-20,35.0,35.0,34.849998474121094,34.900001525878906,17363.0
2017-07-23,34.70000076293945,35.0,34.70000076293945,34.79999923706055,65675.0
2017-07-24,34.79999923706055,34.95000076293945,34.70000076293945,34.900001525878906,80045.0
2017-07-25,34.900001525878906,34.900001525878906,34.75,34.79999923706055,24931.0
2017-07-26,34.849998474121094,35.25,34.650001525878906,34.900001525878906,96873.0
2017-07-27,34.900001525878906,35.0,34.75,34.849998474121094,44036.0
2017-07-30,34.70000076293945,34.70000076293945,34.400001525878906,34.400001525878906,86571.0
2017-07-31,34.5,34.5,34.0,34.25,113695.0
2017-08-01,34.25,34.25,33.70000076293945,34.04999923706055,80813.0
2017-08-02,34.0,34.29999923706055,33.900001525878906,34.0,21611.0
2017-08-03,34.0,34.29999923706055,34.0,34.04999923706055,8121.0
2017-08-06,34.599998474121094,34.95000076293945,34.349998474121094,34.849998474121094,82969.0
2017-08-07,34.099998474121094,34.900001525878906,34.099998474121094,34.79999923706055,61858.0
2017-08-08,34.75,34.849998474121094,34.650001525878906,34.75,62406.0
2017-08-09,34.79999923706055,35.150001525878906,34.75,35.04999923706055,224204.0
2017-08-10,35.0,35.0,34.70000076293945,34.70000076293945,29599.0
2017-08-13,34.70000076293945,34.70000076293945,34.25,34.25,50326.0
2017-08-14,34.25,34.25,33.900001525878906,33.95000076293945,136485.0
2017-08-15,33.900001525878906,34.0,33.650001525878906,33.70000076293945,81168.0
2017-08-16,33.70000076293945,34.0,33.650001525878906,33.900001525878906,20046.0
2017-08-17,33.79999923706055,34.0,33.650001525878906,33.70000076293945,104050.0
2017-08-20,33.650001525878906,33.95000076293945,33.45000076293945,33.79999923706055,53091.0
2017-08-21,33.70000076293945,33.70000076293945,33.599998474121094,33.650001525878906,67016.0
2017-08-22,33.79999923706055,34.0,33.79999923706055,33.95000076293945,36218.0
2017-08-23,33.650001525878906,34.0,33.5,33.599998474121094,229208.0
2017-08-24,33.599998474121094,33.79999923706055,33.45000076293945,33.54999923706055,81951.0
2017-08-27,33.5,33.70000076293945,33.400001525878906,33.5,161634.0
2017-08-28,33.599998474121094,35.04999923706055,33.599998474121094,34.400001525878906,372626.0
2017-08-29,34.29999923706055,34.70000076293945,34.04999923706055,34.25,86384.0
2017-08-30,34.25,34.25,34.25,34.25,0.0
2017-08-31,34.25,34.25,34.25,34.25,0.0
2017-09-03,34.25,34.25,34.25,34.25,0.0
2017-09-04,34.25,34.25,34.25,34.25,0.0
2017-09-05,34.25,34.25,34.25,34.25,0.0
2017-09-06,34.25,34.25,34.25,34.25,0.0
2017-09-07,34.45000076293945,34.599998474121094,34.400001525878906,34.400001525878906,24563.0
2017-09-10,34.45000076293945,34.5,34.45000076293945,34.45000076293945,39587.0
2017-09-11,34.54999923706055,34.599998474121094,34.150001525878906,34.45000076293945,87461.0
2017-09-12,34.20000076293945,34.400001525878906,34.04999923706055,34.099998474121094,119912.0
2017-09-13,34.099998474121094,34.099998474121094,34.0,34.04999923706055,60509.0
2017-09-14,34.20000076293945,34.20000076293945,33.79999923706055,33.95000076293945,43332.0
2017-09-17,34.0,34.099998474121094,33.95000076293945,34.04999923706055,32276.0
2017-09-18,34.04999923706055,34.349998474121094,34.04999923706055,34.150001525878906,65314.0
2017-09-19,34.04999923706055,34.150001525878906,33.95000076293945,34.0,68061.0
2017-09-20,34.0,34.0,34.0,34.0,0.0
2017-09-21,34.0,34.0,34.0,34.0,0.0
2017-09-24,34.0,34.0,34.0,34.0,0.0
2017-09-25,33.75,33.79999923706055,33.0,33.099998474121094,183255.0
2017-09-26,33.04999923706055,33.29999923706055,33.0,33.20000076293945,123194.0
2017-09-27,33.099998474121094,33.20000076293945,32.95000076293945,33.0,141354.0
2017-09-28,33.0,33.20000076293945,32.900001525878906,32.95000076293945,94196.0
2017-10-01,32.849998474121094,33.099998474121094,32.79999923706055,32.900001525878906,39103.0
2017-10-02,32.900001525878906,32.900001525878906,32.54999923706055,32.599998474121094,126555.0
2017-10-03,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
2017-10-04,32.599998474121094,32.70000076293945,32.45000076293945,32.45000076293945,54037.0
2017-10-05,32.5,32.5,32.20000076293945,32.20000076293945,58830.0
2017-10-08,32.20000076293945,32.54999923706055,32.20000076293945,32.29999923706055,112884.0
2017-10-09,32.29999923706055,32.29999923706055,31.899999618530273,32.099998474121094,55720.0
2017-10-10,31.899999618530273,31.899999618530273,31.399999618530273,31.399999618530273,38598.0
2017-10-11,31.5,31.5,29.799999237060547,30.100000381469727,346072.0
2017-10-12,30.0,30.350000381469727,29.5,30.299999237060547,194803.0
2017-10-15,30.299999237060547,30.350000381469727,30.049999237060547,30.350000381469727,69852.0
2017-10-16,30.100000381469727,30.350000381469727,30.049999237060547,30.350000381469727,49933.0
2017-10-17,30.350000381469727,30.350000381469727,30.049999237060547,30.200000762939453,44416.0
2017-10-18,30.100000381469727,30.399999618530273,29.549999237060547,30.299999237060547,234101.0
2017-10-19,30.399999618530273,30.399999618530273,29.950000762939453,30.200000762939453,88432.0
2017-10-22,30.200000762939453,30.200000762939453,29.75,29.850000381469727,62429.0
2017-10-23,29.899999618530273,29.899999618530273,29.350000381469727,29.700000762939453,45907.0
2017-10-24,29.799999237060547,29.799999237060547,29.399999618530273,29.399999618530273,65118.0
2017-10-25,29.600000381469727,29.700000762939453,29.299999237060547,29.600000381469727,42760.0
2017-10-26,29.649999618530273,30.549999237060547,29.600000381469727,30.049999237060547,70993.0
2017-10-29,30.25,30.75,30.0,30.299999237060547,85477.0
2017-10-30,30.200000762939453,30.549999237060547,29.799999237060547,29.899999618530273,82635.0
2017-10-31,29.950000762939453,29.950000762939453,29.649999618530273,29.899999618530273,28405.0
2017-11-01,29.799999237060547,29.950000762939453,29.700000762939453,29.799999237060547,54346.0
2017-11-02,29.850000381469727,29.850000381469727,29.649999618530273,29.700000762939453,46730.0
2017-11-05,29.649999618530273,29.649999618530273,29.100000381469727,29.5,78577.0
2017-11-06,29.299999237060547,29.5,29.100000381469727,29.149999618530273,110898.0
2017-11-07,29.299999237060547,29.600000381469727,28.700000762939453,28.799999237060547,346932.0
2017-11-08,28.799999237060547,28.799999237060547,28.450000762939453,28.799999237060547,95862.0
2017-11-09,28.5,28.799999237060547,28.5,28.600000381469727,136751.0
2017-11-12,28.5,28.899999618530273,28.399999618530273,28.549999237060547,112201.0
2017-11-13,28.399999618530273,28.600000381469727,28.25,28.549999237060547,37360.0
2017-11-14,28.5,28.850000381469727,28.5,28.850000381469727,45280.0
2017-11-15,28.899999618530273,29.5,28.899999618530273,28.899999618530273,115872.0
2017-11-16,28.700000762939453,28.75,28.600000381469727,28.600000381469727,54884.0
2017-11-19,28.549999237060547,28.75,28.549999237060547,28.700000762939453,11774.0
2017-11-20,28.600000381469727,28.600000381469727,28.25,28.25,67312.0
2017-11-21,28.200000762939453,28.200000762939453,27.350000381469727,27.549999237060547,259965.0
2017-11-22,27.5,27.700000762939453,27.350000381469727,27.399999618530273,100026.0
2017-11-23,27.399999618530273,27.899999618530273,27.399999618530273,27.850000381469727,100376.0
2017-11-26,27.899999618530273,28.799999237060547,27.899999618530273,28.75,270171.0
2017-11-27,28.850000381469727,28.950000762939453,28.350000381469727,28.5,181281.0
2017-11-28,28.350000381469727,28.600000381469727,28.25,28.350000381469727,98043.0
2017-11-29,28.450000762939453,28.549999237060547,28.100000381469727,28.200000762939453,160455.0
2017-11-30,28.100000381469727,28.5,28.0,28.5,359190.0
2017-12-03,28.600000381469727,29.200000762939453,28.600000381469727,28.950000762939453,288075.0
2017-12-04,28.950000762939453,29.5,28.899999618530273,29.0,400881.0
2017-12-05,28.799999237060547,29.25,28.700000762939453,29.0,116683.0
2017-12-06,28.899999618530273,29.100000381469727,28.799999237060547,28.799999237060547,95892.0
2017-12-07,28.799999237060547,29.100000381469727,28.600000381469727,28.899999618530273,142142.0
2017-12-10,29.0,29.5,29.0,29.25,204148.0
2017-12-11,29.399999618530273,29.399999618530273,28.899999618530273,29.049999237060547,373439.0
2017-12-12,29.100000381469727,29.450000762939453,28.950000762939453,29.149999618530273,195703.0
2017-12-13,29.100000381469727,29.399999618530273,29.049999237060547,29.299999237060547,141028.0
2017-12-14,29.399999618530273,29.700000762939453,29.299999237060547,29.399999618530273,192027.0
2017-12-17,29.399999618530273,29.600000381469727,29.299999237060547,29.600000381469727,121627.0
2017-12-18,29.700000762939453,30.299999237060547,29.700000762939453,29.899999618530273,370887.0
2017-12-19,29.950000762939453,30.399999618530273,29.600000381469727,29.850000381469727,314789.0
2017-12-20,30.200000762939453,30.200000762939453,29.700000762939453,29.850000381469727,138210.0
2017-12-21,29.75,29.850000381469727,29.5,29.5,122042.0
2017-12-24,29.5,29.950000762939453,29.5,29.700000762939453,107793.0
2017-12-25,29.700000762939453,30.299999237060547,29.649999618530273,29.950000762939453,210668.0
2017-12-26,29.950000762939453,29.950000762939453,29.700000762939453,29.799999237060547,81487.0
2017-12-27,29.75,30.049999237060547,29.75,29.850000381469727,92991.0
2017-12-28,29.799999237060547,30.100000381469727,29.799999237060547,29.950000762939453,87906.0
2017-12-31,29.799999237060547,30.200000762939453,29.799999237060547,30.100000381469727,60270.0
2018-01-01,30.0,30.799999237060547,29.799999237060547,30.5,203179.0
2018-01-02,30.700000762939453,31.799999237060547,30.700000762939453,30.799999237060547,946722.0
2018-01-03,31.0,31.850000381469727,30.600000381469727,31.5,833222.0
2018-01-04,31.450000762939453,31.5,30.799999237060547,31.200000762939453,369068.0
2018-01-07,31.350000381469727,31.399999618530273,31.0,31.100000381469727,98977.0
2018-01-08,31.100000381469727,31.25,30.799999237060547,30.899999618530273,106911.0
2018-01-09,30.799999237060547,30.950000762939453,30.5,30.799999237060547,103099.0
2018-01-10,30.899999618530273,31.100000381469727,30.850000381469727,30.850000381469727,79894.0
2018-01-11,30.700000762939453,31.049999237060547,30.700000762939453,31.0,144643.0
2018-01-14,31.350000381469727,31.700000762939453,31.0,31.450000762939453,292310.0
2018-01-15,31.600000381469727,31.75,31.350000381469727,31.450000762939453,123023.0
2018-01-16,31.450000762939453,31.549999237060547,31.25,31.25,47803.0
2018-01-17,31.299999237060547,31.450000762939453,31.149999618530273,31.299999237060547,52662.0
2018-01-18,31.299999237060547,31.399999618530273,31.049999237060547,31.350000381469727,70952.0
2018-01-21,31.299999237060547,31.399999618530273,31.149999618530273,31.25,38049.0
2018-01-22,31.299999237060547,31.450000762939453,31.100000381469727,31.100000381469727,75070.0
2018-01-23,31.149999618530273,31.200000762939453,30.649999618530273,30.799999237060547,137930.0
2018-01-24,30.450000762939453,30.600000381469727,30.399999618530273,30.5,47953.0
2018-01-25,30.549999237060547,30.850000381469727,30.399999618530273,30.850000381469727,63742.0
2018-01-28,30.799999237060547,30.950000762939453,30.75,30.799999237060547,42262.0
2018-01-29,30.899999618530273,30.899999618530273,30.700000762939453,30.700000762939453,72413.0
2018-01-30,30.700000762939453,30.75,30.350000381469727,30.399999618530273,101225.0
2018-01-31,30.450000762939453,31.049999237060547,30.450000762939453,31.0,199498.0
2018-02-01,30.950000762939453,31.350000381469727,30.850000381469727,30.899999618530273,187909.0
2018-02-04,30.850000381469727,30.850000381469727,30.299999237060547,30.5,264516.0
2018-02-05,30.5,30.700000762939453,30.450000762939453,30.649999618530273,40823.0
2018-02-06,30.200000762939453,30.5,30.149999618530273,30.25,96138.0
2018-02-07,30.549999237060547,30.549999237060547,30.0,30.0,100498.0
2018-02-08,29.799999237060547,29.899999618530273,29.700000762939453,29.850000381469727,62076.0
2018-02-11,29.600000381469727,29.600000381469727,28.899999618530273,29.100000381469727,171509.0
2018-02-12,29.100000381469727,29.399999618530273,29.049999237060547,29.149999618530273,80919.0
2018-02-13,29.149999618530273,29.399999618530273,29.149999618530273,29.149999618530273,56579.0
2018-02-14,29.25,29.25,29.0,29.149999618530273,38664.0
2018-02-15,29.200000762939453,29.450000762939453,29.200000762939453,29.299999237060547,75241.0
2018-02-18,29.200000762939453,29.25,29.049999237060547,29.200000762939453,79186.0
2018-02-19,29.200000762939453,29.200000762939453,29.049999237060547,29.200000762939453,32133.0
2018-02-20,29.200000762939453,29.450000762939453,29.200000762939453,29.25,34952.0
2018-02-21,29.149999618530273,29.200000762939453,29.100000381469727,29.149999618530273,30715.0
2018-02-22,29.049999237060547,29.200000762939453,29.049999237060547,29.200000762939453,56115.0
2018-02-25,29.149999618530273,29.700000762939453,29.149999618530273,29.700000762939453,90356.0
2018-02-26,29.850000381469727,29.850000381469727,29.350000381469727,29.450000762939453,83460.0
2018-02-27,29.649999618530273,29.75,29.149999618530273,29.299999237060547,153134.0
2018-02-28,29.25,29.299999237060547,29.049999237060547,29.149999618530273,67152.0
2018-03-01,29.149999618530273,29.299999237060547,29.100000381469727,29.149999618530273,58933.0
2018-03-04,29.200000762939453,29.200000762939453,28.75,29.0,54204.0
2018-03-05,28.899999618530273,28.950000762939453,28.799999237060547,28.850000381469727,25713.0
2018-03-06,29.0,29.200000762939453,29.0,29.100000381469727,31887.0
2018-03-07,29.100000381469727,29.299999237060547,29.100000381469727,29.299999237060547,28738.0
2018-03-08,30.0,30.450000762939453,29.799999237060547,30.149999618530273,509097.0
2018-03-11,30.399999618530273,30.700000762939453,30.149999618530273,30.5,255529.0
2018-03-12,30.600000381469727,30.799999237060547,30.350000381469727,30.5,180705.0
2018-03-13,30.399999618530273,30.600000381469727,30.100000381469727,30.399999618530273,90824.0
2018-03-14,30.399999618530273,30.399999618530273,30.100000381469727,30.25,58714.0
2018-03-15,30.100000381469727,30.100000381469727,29.700000762939453,30.0,96935.0
2018-03-18,30.0,30.149999618530273,29.899999618530273,30.100000381469727,70375.0
2018-03-19,30.0,30.049999237060547,29.899999618530273,30.0,145873.0
2018-03-20,30.049999237060547,30.100000381469727,29.75,30.049999237060547,119922.0
2018-03-21,30.049999237060547,30.049999237060547,30.049999237060547,30.049999237060547,0.0
2018-03-22,30.5,30.75,30.350000381469727,30.549999237060547,187697.0
2018-03-25,30.549999237060547,30.799999237060547,30.399999618530273,30.600000381469727,174480.0
2018-03-26,30.75,31.200000762939453,30.75,31.100000381469727,349249.0
2018-03-27,31.100000381469727,31.299999237060547,30.950000762939453,30.950000762939453,215517.0
2018-03-28,30.899999618530273,31.0,30.5,30.799999237060547,118304.0
2018-03-29,30.899999618530273,30.950000762939453,30.600000381469727,30.600000381469727,51620.0
2018-04-01,30.799999237060547,30.799999237060547,30.299999237060547,30.299999237060547,131125.0
2018-04-02,30.25,30.399999618530273,30.200000762939453,30.299999237060547,52155.0
2018-04-03,30.149999618530273,30.649999618530273,30.149999618530273,30.649999618530273,97041.0
2018-04-04,30.399999618530273,30.850000381469727,30.399999618530273,30.700000762939453,110650.0
2018-04-05,30.700000762939453,31.450000762939453,30.700000762939453,31.399999618530273,337436.0
2018-04-08,31.350000381469727,31.450000762939453,30.549999237060547,30.700000762939453,439800.0
2018-04-09,30.649999618530273,30.799999237060547,30.200000762939453,30.299999237060547,165565.0
2018-04-10,30.299999237060547,30.350000381469727,29.899999618530273,30.149999618530273,245457.0
2018-04-11,30.149999618530273,30.200000762939453,29.600000381469727,29.700000762939453,359074.0
2018-04-12,29.799999237060547,29.899999618530273,29.549999237060547,29.700000762939453,82709.0
2018-04-15,30.0,30.649999618530273,30.0,30.649999618530273,144355.0
2018-04-16,30.549999237060547,30.899999618530273,30.549999237060547,30.899999618530273,170754.0
2018-04-17,30.950000762939453,31.399999618530273,30.950000762939453,31.149999618530273,249092.0
2018-04-18,31.25,31.25,30.799999237060547,31.200000762939453,213544.0
2018-04-19,31.25,31.549999237060547,31.25,31.549999237060547,373926.0
2018-04-22,31.0,31.0,30.5,30.600000381469727,190990.0
2018-04-23,30.700000762939453,31.5,30.700000762939453,31.350000381469727,324388.0
2018-04-24,31.399999618530273,32.0,31.399999618530273,31.950000762939453,435312.0
2018-04-25,31.549999237060547,32.400001525878906,31.5,32.349998474121094,291691.0
2018-04-26,32.0,32.70000076293945,32.0,32.70000076293945,262912.0
2018-04-29,32.70000076293945,32.75,32.04999923706055,32.29999923706055,172823.0
2018-04-30,32.20000076293945,32.45000076293945,31.5,32.0,167971.0
2018-05-01,31.799999237060547,31.899999618530273,31.600000381469727,31.850000381469727,140913.0
2018-05-02,31.850000381469727,32.400001525878906,31.700000762939453,31.700000762939453,208316.0
2018-05-03,31.649999618530273,31.899999618530273,31.049999237060547,31.200000762939453,123091.0
2018-05-06,31.25,31.450000762939453,31.049999237060547,31.25,162408.0
2018-05-07,31.350000381469727,31.799999237060547,31.149999618530273,31.200000762939453,50257.0
2018-05-08,31.149999618530273,31.25,30.75,30.799999237060547,80347.0
2018-05-09,30.899999618530273,31.200000762939453,30.75,30.799999237060547,61811.0
2018-05-10,30.850000381469727,31.149999618530273,30.5,30.700000762939453,65896.0
2018-05-13,31.0,32.150001525878906,30.549999237060547,31.549999237060547,207919.0
2018-05-14,31.299999237060547,31.950000762939453,31.299999237060547,31.549999237060547,105079.0
2018-05-15,31.850000381469727,31.850000381469727,31.100000381469727,31.100000381469727,44652.0
2018-05-16,31.100000381469727,31.100000381469727,30.799999237060547,30.950000762939453,34494.0
2018-05-17,30.899999618530273,30.899999618530273,30.649999618530273,30.649999618530273,49475.0
2018-05-20,30.700000762939453,30.700000762939453,30.399999618530273,30.399999618530273,110378.0
2018-05-21,30.350000381469727,30.549999237060547,30.149999618530273,30.200000762939453,76063.0
2018-05-22,30.25,30.75,30.25,30.549999237060547,81541.0
2018-05-23,30.600000381469727,30.950000762939453,30.5,30.950000762939453,39899.0
2018-05-24,30.799999237060547,30.899999618530273,30.5,30.700000762939453,58570.0
2018-05-27,30.600000381469727,30.700000762939453,30.5,30.549999237060547,25813.0
2018-05-28,30.649999618530273,30.649999618530273,30.350000381469727,30.350000381469727,40333.0
2018-05-29,30.350000381469727,30.700000762939453,30.299999237060547,30.649999618530273,92871.0
2018-05-30,30.350000381469727,30.799999237060547,30.350000381469727,30.350000381469727,165869.0
2018-05-31,30.350000381469727,30.399999618530273,30.299999237060547,30.399999618530273,86324.0
2018-06-03,30.450000762939453,30.799999237060547,30.399999618530273,30.799999237060547,247026.0
2018-06-04,30.799999237060547,31.100000381469727,30.649999618530273,31.100000381469727,190343.0
2018-06-05,31.0,31.200000762939453,30.850000381469727,31.0,235322.0
2018-06-06,31.0,31.0,30.75,30.950000762939453,55509.0
2018-06-07,32.099998474121094,32.5,31.75,32.5,638564.0
2018-06-10,32.400001525878906,32.400001525878906,31.700000762939453,32.0,192261.0
2018-06-11,31.850000381469727,32.150001525878906,31.700000762939453,31.850000381469727,81913.0
2018-06-12,31.799999237060547,31.950000762939453,31.600000381469727,31.950000762939453,75984.0
2018-06-13,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
2018-06-14,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
2018-06-17,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
2018-06-18,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
2018-06-19,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0
2018-06-20,31.75,31.75,31.25,31.399999618530273,85514.0
2018-06-21,31.5,31.600000381469727,31.350000381469727,31.549999237060547,121442.0
2018-06-24,31.600000381469727,32.0,31.549999237060547,31.75,250801.0
2018-06-25,31.649999618530273,31.899999618530273,31.600000381469727,31.850000381469727,125477.0
2018-06-26,31.850000381469727,32.0,31.649999618530273,31.75,54571.0
2018-06-27,31.799999237060547,32.04999923706055,31.700000762939453,32.04999923706055,76754.0
2018-06-28,32.0,32.400001525878906,31.700000762939453,31.899999618530273,249653.0
2018-07-01,32.20000076293945,32.25,31.600000381469727,31.600000381469727,83945.0
2018-07-02,31.899999618530273,32.0,31.649999618530273,31.850000381469727,192895.0
2018-07-03,31.850000381469727,31.950000762939453,31.649999618530273,31.75,164016.0
2018-07-04,31.850000381469727,32.20000076293945,31.850000381469727,32.099998474121094,194912.0
2018-07-05,32.099998474121094,32.25,31.75,31.850000381469727,196761.0
2018-07-08,31.700000762939453,31.899999618530273,31.5,31.75,172784.0
2018-07-09,31.899999618530273,32.04999923706055,31.75,31.950000762939453,93774.0
2018-07-10,31.899999618530273,32.70000076293945,31.899999618530273,32.54999923706055,580826.0
2018-07-11,32.54999923706055,32.650001525878906,32.20000076293945,32.45000076293945,263749.0
2018-07-12,32.20000076293945,32.54999923706055,32.099998474121094,32.349998474121094,323845.0
2018-07-15,32.349998474121094,32.45000076293945,32.150001525878906,32.25,204625.0
2018-07-16,32.20000076293945,32.5,32.099998474121094,32.45000076293945,118601.0
2018-07-17,32.349998474121094,32.349998474121094,32.150001525878906,32.150001525878906,97555.0
2018-07-18,32.099998474121094,32.349998474121094,32.0,32.20000076293945,144644.0
2018-07-19,32.25,32.29999923706055,32.150001525878906,32.29999923706055,93465.0
2018-07-22,32.29999923706055,32.45000076293945,32.25,32.29999923706055,60182.0
2018-07-23,32.349998474121094,32.54999923706055,32.25,32.54999923706055,147252.0
2018-07-24,32.54999923706055,33.349998474121094,32.5,32.900001525878906,487109.0
2018-07-25,33.099998474121094,33.25,32.70000076293945,32.849998474121094,204838.0
2018-07-26,32.75,32.900001525878906,32.5,32.849998474121094,186439.0
2018-07-29,32.849998474121094,32.849998474121094,32.400001525878906,32.75,91772.0
2018-07-30,32.54999923706055,32.70000076293945,32.5,32.5,47165.0
2018-07-31,32.5,32.79999923706055,32.5,32.79999923706055,99908.0
2018-08-01,32.29999923706055,32.45000076293945,32.25,32.25,341416.0
2018-08-02,32.25,32.400001525878906,31.299999237060547,31.700000762939453,135462.0
2018-08-05,31.700000762939453,31.700000762939453,31.299999237060547,31.399999618530273,32588.0
2018-08-06,31.399999618530273,31.450000762939453,31.299999237060547,31.299999237060547,54537.0
2018-08-07,31.299999237060547,31.649999618530273,31.299999237060547,31.600000381469727,60732.0
2018-08-08,31.649999618530273,32.0,31.549999237060547,31.950000762939453,79646.0
2018-08-09,31.75,32.0,31.75,31.950000762939453,204601.0
2018-08-12,31.899999618530273,32.0,31.75,31.799999237060547,171263.0
2018-08-13,31.799999237060547,31.799999237060547,31.25,31.25,68060.0
2018-08-14,31.25,31.350000381469727,30.850000381469727,30.850000381469727,88859.0
2018-08-15,30.799999237060547,30.950000762939453,30.049999237060547,30.450000762939453,40333.0
2018-08-16,30.399999618530273,30.450000762939453,29.700000762939453,30.0,92852.0
2018-08-19,30.399999618530273,30.450000762939453,29.700000762939453,30.0,92852.0
2018-08-20,30.0,30.0,30.0,30.0,0.0
2018-08-21,30.0,30.0,30.0,30.0,0.0
2018-08-22,30.0,30.0,30.0,30.0,0.0
2018-08-23,30.0,30.0,30.0,30.0,0.0
2018-08-26,30.200000762939453,30.399999618530273,30.200000762939453,30.399999618530273,24024.0
2018-08-27,30.299999237060547,30.950000762939453,30.299999237060547,30.700000762939453,44390.0
2018-08-28,30.850000381469727,31.25,30.700000762939453,31.25,140794.0
2018-08-29,31.399999618530273,31.450000762939453,31.0,31.100000381469727,57295.0
2018-08-30,31.100000381469727,31.350000381469727,30.950000762939453,31.200000762939453,68233.0
2018-09-02,30.049999237060547,30.950000762939453,30.049999237060547,30.950000762939453,30432.0
2018-09-03,31.0,31.0,30.75,30.950000762939453,25282.0
2018-09-04,31.450000762939453,32.5,31.450000762939453,31.799999237060547,221881.0
2018-09-05,31.850000381469727,31.850000381469727,30.899999618530273,31.100000381469727,112696.0
2018-09-06,30.700000762939453,31.049999237060547,30.600000381469727,30.899999618530273,78189.0
2018-09-09,30.700000762939453,30.799999237060547,30.450000762939453,30.799999237060547,56725.0
2018-09-10,30.850000381469727,30.850000381469727,30.5,30.75,108819.0
2018-09-11,30.799999237060547,30.899999618530273,30.600000381469727,30.600000381469727,65170.0
2018-09-12,30.799999237060547,31.0,30.5,30.75,95008.0
2018-09-13,30.75,31.0,30.700000762939453,30.950000762939453,61373.0
2018-09-16,30.950000762939453,30.950000762939453,30.0,30.0,91686.0
2018-09-17,30.0,30.399999618530273,29.850000381469727,30.25,62622.0
2018-09-18,30.350000381469727,30.549999237060547,30.299999237060547,30.549999237060547,16441.0
2018-09-19,30.5,31.600000381469727,30.5,31.5,79838.0
2018-09-20,31.5,31.600000381469727,31.350000381469727,31.549999237060547,57279.0
2018-09-23,31.549999237060547,31.549999237060547,31.549999237060547,31.549999237060547,0.0
2018-09-24,31.5,31.600000381469727,31.350000381469727,31.549999237060547,57279.0
2018-09-25,31.600000381469727,31.799999237060547,31.600000381469727,31.700000762939453,27669.0
2018-09-26,31.799999237060547,31.799999237060547,31.5,31.5,37096.0
2018-09-27,31.399999618530273,31.399999618530273,31.100000381469727,31.100000381469727,31574.0
2018-09-30,31.450000762939453,31.450000762939453,31.149999618530273,31.299999237060547,49665.0
2018-10-01,31.299999237060547,31.700000762939453,31.25,31.600000381469727,31546.0
2018-10-02,31.600000381469727,31.799999237060547,31.600000381469727,31.600000381469727,94158.0
2018-10-03,31.5,31.600000381469727,31.450000762939453,31.5,75568.0
2018-10-04,31.450000762939453,31.549999237060547,31.299999237060547,31.350000381469727,36692.0
2018-10-07,31.25,31.299999237060547,30.950000762939453,31.0,42151.0
2018-10-08,31.0,31.149999618530273,30.950000762939453,31.149999618530273,17602.0
2018-10-09,31.100000381469727,31.100000381469727,30.899999618530273,30.899999618530273,42873.0
2018-10-10,30.899999618530273,31.25,30.75,31.049999237060547,53151.0
2018-10-11,30.049999237060547,31.299999237060547,30.0,30.75,62001.0
2018-10-14,,,,,
2018-10-15,29.299999237060547,30.100000381469727,29.299999237060547,30.0,111206.0
2018-10-16,29.049999237060547,29.399999618530273,28.200000762939453,29.100000381469727,305083.0
2018-10-17,29.299999237060547,29.350000381469727,28.950000762939453,29.100000381469727,111104.0
2018-10-18,29.049999237060547,29.149999618530273,28.950000762939453,29.049999237060547,94598.0
2018-10-21,28.0,28.899999618530273,28.0,28.649999618530273,64645.0
2018-10-22,28.649999618530273,28.649999618530273,27.899999618530273,27.899999618530273,96189.0
2018-10-23,27.850000381469727,28.5,27.850000381469727,28.200000762939453,247472.0
2018-10-24,28.200000762939453,28.450000762939453,28.200000762939453,28.25,64721.0
2018-10-25,28.149999618530273,31.0,28.149999618530273,30.700000762939453,407013.0
2018-10-28,30.100000381469727,30.350000381469727,30.100000381469727,30.299999237060547,67229.0
2018-10-29,30.700000762939453,30.799999237060547,30.25,30.399999618530273,78958.0
2018-10-30,30.399999618530273,30.75,30.399999618530273,30.600000381469727,40386.0
2018-10-31,30.549999237060547,31.049999237060547,30.549999237060547,31.0,46206.0
2018-11-01,31.299999237060547,31.5,31.100000381469727,31.200000762939453,114736.0
2018-11-04,30.299999237060547,30.5,29.549999237060547,29.899999618530273,253137.0
2018-11-05,29.899999618530273,30.100000381469727,29.649999618530273,29.799999237060547,52545.0
2018-11-06,29.950000762939453,30.0,29.600000381469727,29.600000381469727,32986.0
2018-11-07,29.600000381469727,29.899999618530273,29.399999618530273,29.399999618530273,46904.0
2018-11-08,29.399999618530273,29.450000762939453,29.200000762939453,29.200000762939453,25447.0
2018-11-11,29.0,29.100000381469727,28.850000381469727,28.899999618530273,40925.0
2018-11-12,28.600000381469727,29.299999237060547,28.600000381469727,29.299999237060547,20721.0
2018-11-13,29.0,29.399999618530273,28.950000762939453,29.200000762939453,68618.0
2018-11-14,29.0,29.100000381469727,28.950000762939453,28.950000762939453,42149.0
2018-11-15,28.950000762939453,29.100000381469727,28.950000762939453,29.0,21401.0
2018-11-18,28.950000762939453,29.0,28.649999618530273,28.75,90995.0
2018-11-19,28.75,29.0,28.75,28.899999618530273,54147.0
2018-11-20,29.100000381469727,29.100000381469727,28.200000762939453,28.200000762939453,61599.0
2018-11-21,28.299999237060547,28.950000762939453,28.299999237060547,28.950000762939453,23618.0
2018-11-22,29.149999618530273,29.149999618530273,28.75,28.850000381469727,66881.0
2018-11-25,28.799999237060547,29.100000381469727,28.700000762939453,28.700000762939453,64028.0
2018-11-26,29.200000762939453,29.200000762939453,28.700000762939453,28.850000381469727,73484.0
2018-11-27,28.950000762939453,29.700000762939453,28.950000762939453,29.700000762939453,126850.0
2018-11-28,29.549999237060547,29.799999237060547,29.350000381469727,29.399999618530273,136622.0
2018-11-29,29.700000762939453,29.700000762939453,29.149999618530273,29.350000381469727,44230.0
2018-12-02,29.75,29.75,29.350000381469727,29.350000381469727,62866.0
2018-12-03,29.399999618530273,29.799999237060547,29.399999618530273,29.75,70901.0
2018-12-04,29.700000762939453,29.700000762939453,29.549999237060547,29.600000381469727,19155.0
2018-12-05,29.350000381469727,29.549999237060547,29.299999237060547,29.299999237060547,20642.0
2018-12-06,29.299999237060547,29.450000762939453,29.25,29.299999237060547,14550.0
2018-12-09,29.25,29.25,29.100000381469727,29.100000381469727,15574.0
2018-12-10,29.049999237060547,29.149999618530273,29.049999237060547,29.049999237060547,33487.0
2018-12-11,29.25,29.399999618530273,29.0,29.200000762939453,39898.0
2018-12-12,29.299999237060547,29.399999618530273,29.299999237060547,29.399999618530273,12593.0
2018-12-13,29.450000762939453,29.5,29.0,29.399999618530273,42802.0
2018-12-16,29.149999618530273,29.399999618530273,29.149999618530273,29.350000381469727,25624.0
2018-12-17,29.450000762939453,30.0,29.299999237060547,30.0,71273.0
2018-12-18,29.950000762939453,30.049999237060547,29.600000381469727,29.899999618530273,71323.0
2018-12-19,29.700000762939453,29.899999618530273,29.600000381469727,29.600000381469727,44926.0
2018-12-20,29.5,29.549999237060547,29.200000762939453,29.399999618530273,95321.0
2018-12-23,28.950000762939453,29.399999618530273,28.950000762939453,29.299999237060547,43172.0
2018-12-24,29.25,29.549999237060547,29.200000762939453,29.450000762939453,65046.0
2018-12-25,29.25,29.299999237060547,29.0,29.049999237060547,34888.0
2018-12-26,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,3644.0
2018-12-27,29.5,29.700000762939453,29.200000762939453,29.25,36977.0
2018-12-30,29.350000381469727,29.5,29.350000381469727,29.399999618530273,55468.0
2018-12-31,29.200000762939453,29.399999618530273,29.200000762939453,29.399999618530273,67723.0
2019-01-01,29.399999618530273,29.399999618530273,29.25,29.25,41211.0
2019-01-02,29.25,29.25,29.25,29.25,1315.0
2019-01-03,29.450000762939453,30.200000762939453,29.450000762939453,30.0,89926.0
2019-01-06,29.950000762939453,30.299999237060547,29.950000762939453,30.049999237060547,151793.0
2019-01-07,30.049999237060547,30.049999237060547,29.799999237060547,29.799999237060547,73386.0
2019-01-08,29.799999237060547,29.899999618530273,29.700000762939453,29.700000762939453,37464.0
2019-01-09,29.75,29.899999618530273,29.649999618530273,29.850000381469727,57669.0
2019-01-10,29.950000762939453,30.149999618530273,29.700000762939453,29.700000762939453,148057.0
2019-01-13,29.700000762939453,29.700000762939453,29.200000762939453,29.200000762939453,166641.0
2019-01-14,29.149999618530273,29.700000762939453,29.149999618530273,29.25,60099.0
2019-01-15,29.399999618530273,29.5,29.200000762939453,29.350000381469727,56865.0
2019-01-16,29.450000762939453,29.450000762939453,29.0,29.200000762939453,107650.0
2019-01-17,29.149999618530273,29.450000762939453,29.149999618530273,29.25,45366.0
2019-01-20,29.200000762939453,29.350000381469727,29.149999618530273,29.25,18224.0
2019-01-21,29.0,29.200000762939453,29.0,29.100000381469727,70717.0
2019-01-22,29.0,29.350000381469727,29.0,29.0,47567.0
2019-01-23,29.100000381469727,29.200000762939453,28.799999237060547,29.100000381469727,97629.0
2019-01-24,28.899999618530273,29.100000381469727,28.899999618530273,28.899999618530273,50329.0
2019-01-27,28.950000762939453,29.100000381469727,28.850000381469727,28.950000762939453,75300.0
2019-01-28,29.0,29.5,28.700000762939453,29.5,272727.0
2019-01-29,29.5,29.5,28.899999618530273,29.0,168034.0
2019-01-30,29.0,29.100000381469727,28.700000762939453,28.899999618530273,376112.0
2019-01-31,29.100000381469727,29.100000381469727,28.850000381469727,28.899999618530273,177595.0
2019-02-03,29.0,29.100000381469727,28.850000381469727,28.950000762939453,111683.0
2019-02-04,29.0,29.0,28.649999618530273,28.700000762939453,239685.0
2019-02-05,28.850000381469727,28.950000762939453,28.799999237060547,28.799999237060547,46109.0
2019-02-06,28.799999237060547,28.950000762939453,28.799999237060547,28.850000381469727,103155.0
2019-02-07,28.799999237060547,28.799999237060547,28.25,28.25,167157.0
2019-02-10,28.149999618530273,28.200000762939453,27.799999237060547,27.950000762939453,186895.0
2019-02-11,27.950000762939453,28.200000762939453,27.850000381469727,28.0,114592.0
2019-02-12,28.200000762939453,28.200000762939453,27.950000762939453,28.149999618530273,94890.0
2019-02-13,28.100000381469727,28.350000381469727,28.0,28.299999237060547,208412.0
2019-02-14,28.299999237060547,28.450000762939453,28.049999237060547,28.200000762939453,60025.0
2019-02-17,28.100000381469727,28.200000762939453,28.0,28.049999237060547,68479.0
2019-02-18,28.049999237060547,28.149999618530273,27.950000762939453,28.0,62157.0
2019-02-19,28.0,28.0,27.700000762939453,27.799999237060547,129288.0
2019-02-20,27.75,28.0,27.75,28.0,49341.0
2019-02-21,28.100000381469727,28.149999618530273,27.799999237060547,27.850000381469727,45676.0
2019-02-24,27.850000381469727,27.850000381469727,27.600000381469727,27.700000762939453,60044.0
2019-02-25,27.549999237060547,27.549999237060547,27.100000381469727,27.100000381469727,263797.0
2019-02-26,27.0,27.049999237060547,26.649999618530273,26.850000381469727,347670.0
2019-02-27,26.850000381469727,26.899999618530273,26.600000381469727,26.899999618530273,136388.0
2019-02-28,26.899999618530273,26.950000762939453,26.549999237060547,26.649999618530273,311013.0
2019-03-03,26.700000762939453,26.799999237060547,26.649999618530273,26.75,181420.0
2019-03-04,26.850000381469727,27.399999618530273,26.75,27.350000381469727,357414.0
2019-03-05,27.549999237060547,27.649999618530273,27.299999237060547,27.5,380697.0
2019-03-06,27.299999237060547,27.399999618530273,27.049999237060547,27.299999237060547,223406.0
2019-03-07,27.25,27.399999618530273,27.200000762939453,27.350000381469727,168676.0
2019-03-10,27.350000381469727,27.350000381469727,27.25,27.299999237060547,149903.0
2019-03-11,27.299999237060547,27.450000762939453,27.200000762939453,27.299999237060547,171714.0
2019-03-12,27.149999618530273,27.399999618530273,27.149999618530273,27.399999618530273,126641.0
2019-03-13,27.450000762939453,27.899999618530273,27.399999618530273,27.649999618530273,452626.0
2019-03-14,27.700000762939453,28.350000381469727,27.649999618530273,28.350000381469727,357723.0
2019-03-17,28.200000762939453,28.200000762939453,27.700000762939453,27.799999237060547,262239.0
2019-03-18,27.75,27.899999618530273,27.649999618530273,27.850000381469727,239860.0
2019-03-19,27.75,28.100000381469727,27.700000762939453,27.850000381469727,257028.0
2019-03-20,27.950000762939453,28.049999237060547,27.850000381469727,28.049999237060547,140582.0
2019-03-21,28.0,28.100000381469727,27.700000762939453,27.799999237060547,153284.0
2019-03-24,27.600000381469727,27.799999237060547,27.600000381469727,27.649999618530273,179019.0
2019-03-25,27.700000762939453,27.700000762939453,27.450000762939453,27.5,163272.0
2019-03-26,27.649999618530273,27.700000762939453,27.450000762939453,27.600000381469727,106185.0
2019-03-27,27.549999237060547,27.700000762939453,27.450000762939453,27.700000762939453,288267.0
2019-03-28,27.700000762939453,27.700000762939453,27.5,27.600000381469727,233864.0
2019-03-31,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
2019-04-01,27.450000762939453,27.649999618530273,27.399999618530273,27.649999618530273,154242.0
2019-04-02,27.600000381469727,27.899999618530273,27.5,27.899999618530273,271171.0
2019-04-03,27.0,27.100000381469727,26.899999618530273,27.049999237060547,471106.0
2019-04-04,27.049999237060547,27.100000381469727,26.549999237060547,26.700000762939453,294841.0
2019-04-07,26.799999237060547,27.0,26.700000762939453,26.950000762939453,233803.0
2019-04-08,26.899999618530273,27.100000381469727,26.850000381469727,27.100000381469727,112880.0
2019-04-09,27.049999237060547,27.5,26.899999618530273,27.450000762939453,193711.0
2019-04-10,27.350000381469727,27.450000762939453,27.0,27.0,82489.0
2019-04-11,27.350000381469727,27.600000381469727,27.0,27.549999237060547,157204.0
2019-04-14,27.25,27.5,27.25,27.25,135596.0
2019-04-15,27.25,27.399999618530273,27.200000762939453,27.200000762939453,128819.0
2019-04-16,27.350000381469727,28.049999237060547,27.200000762939453,28.0,325069.0
2019-04-17,28.100000381469727,28.100000381469727,27.600000381469727,27.899999618530273,154077.0
2019-04-18,27.799999237060547,27.899999618530273,27.5,27.649999618530273,139042.0
2019-04-21,27.549999237060547,27.850000381469727,27.549999237060547,27.799999237060547,101303.0
2019-04-22,27.75,27.799999237060547,27.5,27.649999618530273,67506.0
2019-04-23,27.600000381469727,27.75,27.350000381469727,27.5,199780.0
2019-04-24,27.399999618530273,27.75,27.399999618530273,27.75,130009.0
2019-04-25,27.799999237060547,27.799999237060547,27.600000381469727,27.649999618530273,35942.0
2019-04-28,27.799999237060547,27.799999237060547,27.5,27.600000381469727,32587.0
2019-04-29,27.600000381469727,27.75,27.5,27.649999618530273,167209.0
2019-04-30,27.600000381469727,27.799999237060547,27.200000762939453,27.200000762939453,238903.0
2019-05-01,27.350000381469727,27.549999237060547,27.25,27.549999237060547,86468.0
2019-05-02,27.600000381469727,27.75,27.5,27.649999618530273,89509.0
2019-05-05,27.5,27.5,27.0,27.100000381469727,165658.0
2019-05-06,27.200000762939453,27.25,26.950000762939453,27.149999618530273,84203.0
2019-05-07,27.25,27.299999237060547,27.0,27.299999237060547,65948.0
2019-05-08,27.049999237060547,27.149999618530273,26.899999618530273,27.0,103024.0
2019-05-09,27.149999618530273,27.149999618530273,26.799999237060547,26.850000381469727,62638.0
2019-05-12,26.299999237060547,26.299999237060547,25.5,25.549999237060547,284034.0
2019-05-13,25.549999237060547,25.600000381469727,25.049999237060547,25.25,142269.0
2019-05-14,25.399999618530273,25.649999618530273,24.799999237060547,25.0,131352.0
2019-05-15,25.25,25.25,24.959999084472656,25.149999618530273,114863.0
2019-05-16,25.100000381469727,25.350000381469727,25.0,25.350000381469727,76256.0
2019-05-19,25.350000381469727,25.350000381469727,23.700000762939453,23.700000762939453,63168.0
2019-05-20,24.200000762939453,24.979999542236328,23.799999237060547,24.979999542236328,114246.0
2019-05-21,25.0,25.100000381469727,24.899999618530273,25.0,48786.0
2019-05-22,25.049999237060547,25.5,25.049999237060547,25.25,52857.0
2019-05-23,25.200000762939453,25.200000762939453,25.0,25.100000381469727,113015.0
2019-05-26,24.979999542236328,24.979999542236328,24.860000610351562,24.979999542236328,34477.0
2019-05-27,24.979999542236328,24.979999542236328,24.540000915527344,24.780000686645508,163631.0
2019-05-28,24.799999237060547,25.899999618530273,24.479999542236328,25.899999618530273,893251.0
2019-05-29,25.899999618530273,25.899999618530273,24.899999618530273,25.350000381469727,97051.0
2019-05-30,25.350000381469727,25.799999237060547,25.299999237060547,25.600000381469727,100916.0
2019-06-02,25.350000381469727,25.799999237060547,25.299999237060547,25.600000381469727,100916.0
2019-06-03,25.350000381469727,25.799999237060547,25.299999237060547,25.600000381469727,100916.0
2019-06-04,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
2019-06-05,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
2019-06-06,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
2019-06-09,25.899999618530273,25.899999618530273,25.700000762939453,25.899999618530273,38174.0
2019-06-10,25.850000381469727,26.100000381469727,25.850000381469727,26.100000381469727,163348.0
2019-06-11,25.950000762939453,26.049999237060547,25.899999618530273,26.049999237060547,126975.0
2019-06-12,26.0,26.200000762939453,25.950000762939453,26.200000762939453,94729.0
2019-06-13,26.0,26.100000381469727,25.899999618530273,26.100000381469727,73279.0
2019-06-16,26.0,26.049999237060547,25.899999618530273,26.049999237060547,37475.0
2019-06-17,26.100000381469727,26.600000381469727,25.950000762939453,26.600000381469727,133505.0
2019-06-18,26.700000762939453,26.799999237060547,26.399999618530273,26.799999237060547,57043.0
2019-06-19,26.799999237060547,26.799999237060547,26.5,26.5,81859.0
2019-06-20,26.450000762939453,26.75,26.450000762939453,26.75,323850.0
2019-06-23,26.450000762939453,26.549999237060547,26.200000762939453,26.200000762939453,37789.0
2019-06-24,26.100000381469727,26.200000762939453,26.0,26.200000762939453,97811.0
2019-06-25,26.200000762939453,26.350000381469727,26.100000381469727,26.350000381469727,28626.0
2019-06-26,26.450000762939453,26.450000762939453,26.450000762939453,26.450000762939453,37685.0
2019-06-27,26.450000762939453,26.5,26.450000762939453,26.450000762939453,38264.0
2019-06-30,26.75,26.75,26.549999237060547,26.549999237060547,145198.0
2019-07-01,26.399999618530273,26.450000762939453,26.399999618530273,26.450000762939453,123119.0
2019-07-02,26.399999618530273,26.5,26.399999618530273,26.450000762939453,412382.0
2019-07-03,26.350000381469727,26.450000762939453,26.350000381469727,26.450000762939453,93780.0
2019-07-04,26.450000762939453,26.450000762939453,26.399999618530273,26.450000762939453,145204.0
2019-07-07,26.399999618530273,26.399999618530273,26.299999237060547,26.350000381469727,100607.0
2019-07-08,26.25,26.350000381469727,26.200000762939453,26.350000381469727,177502.0
2019-07-09,26.350000381469727,26.350000381469727,26.200000762939453,26.25,66632.0
2019-07-10,26.25,26.350000381469727,26.200000762939453,26.200000762939453,61269.0
2019-07-11,26.299999237060547,26.399999618530273,26.149999618530273,26.299999237060547,62132.0
2019-07-14,26.450000762939453,26.600000381469727,26.399999618530273,26.450000762939453,105348.0
2019-07-15,26.5,26.649999618530273,26.5,26.549999237060547,129828.0
2019-07-16,26.700000762939453,26.799999237060547,26.600000381469727,26.799999237060547,132008.0
2019-07-17,26.899999618530273,27.149999618530273,26.799999237060547,26.899999618530273,183354.0
2019-07-18,26.850000381469727,26.950000762939453,26.5,26.700000762939453,138801.0
2019-07-21,26.5,26.5,26.149999618530273,26.200000762939453,92514.0
2019-07-22,25.899999618530273,26.049999237060547,25.899999618530273,25.899999618530273,113087.0
2019-07-23,25.899999618530273,25.899999618530273,25.5,25.700000762939453,174330.0
2019-07-24,25.700000762939453,25.700000762939453,25.649999618530273,25.649999618530273,34379.0
2019-07-25,25.649999618530273,25.899999618530273,25.649999618530273,25.899999618530273,19489.0
2019-07-28,25.899999618530273,26.25,25.899999618530273,26.100000381469727,52207.0
2019-07-29,26.100000381469727,26.100000381469727,25.799999237060547,26.0,80840.0
2019-07-30,25.899999618530273,26.0,25.899999618530273,25.899999618530273,41653.0
2019-07-31,25.899999618530273,26.200000762939453,25.899999618530273,26.200000762939453,55701.0
2019-08-01,25.950000762939453,26.100000381469727,25.899999618530273,25.899999618530273,78260.0
2019-08-04,25.75,25.850000381469727,25.700000762939453,25.850000381469727,86780.0
2019-08-05,25.700000762939453,25.75,25.700000762939453,25.700000762939453,46045.0
2019-08-06,25.700000762939453,26.149999618530273,25.700000762939453,26.149999618530273,76542.0
2019-08-07,26.0,26.100000381469727,25.850000381469727,25.899999618530273,43870.0
2019-08-08,25.899999618530273,26.049999237060547,25.700000762939453,26.049999237060547,62663.0
2019-08-11,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
2019-08-12,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
2019-08-13,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
2019-08-14,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
2019-08-15,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
2019-08-18,25.899999618530273,26.0,25.899999618530273,25.899999618530273,19757.0
2019-08-19,25.899999618530273,25.899999618530273,25.399999618530273,25.5,303837.0
2019-08-20,25.450000762939453,25.549999237060547,23.5,25.0,137232.0
2019-08-21,25.049999237060547,25.100000381469727,24.899999618530273,25.0,37973.0
2019-08-22,25.0,25.049999237060547,24.280000686645508,24.799999237060547,69172.0
2019-08-25,24.760000228881836,24.8799991607666,24.719999313354492,24.799999237060547,30700.0
2019-08-26,24.979999542236328,25.5,24.600000381469727,25.450000762939453,68427.0
2019-08-27,25.100000381469727,26.700000762939453,25.049999237060547,26.700000762939453,456993.0
2019-08-28,26.0,26.0,25.600000381469727,26.0,74782.0
2019-08-29,25.75,25.75,25.600000381469727,25.700000762939453,26475.0
2019-09-01,25.549999237060547,26.0,25.549999237060547,26.0,19791.0
2019-09-02,25.600000381469727,25.799999237060547,25.600000381469727,25.75,16946.0
2019-09-03,25.799999237060547,25.899999618530273,25.700000762939453,25.700000762939453,32610.0
2019-09-04,25.649999618530273,26.0,25.649999618530273,26.0,38673.0
2019-09-05,26.100000381469727,26.100000381469727,25.700000762939453,25.799999237060547,39139.0
2019-09-08,25.799999237060547,25.799999237060547,25.75,25.799999237060547,17186.0
2019-09-09,25.899999618530273,25.899999618530273,25.600000381469727,25.850000381469727,33069.0
2019-09-10,25.899999618530273,25.899999618530273,25.600000381469727,25.600000381469727,154252.0
2019-09-11,25.5,25.649999618530273,25.399999618530273,25.5,95999.0
2019-09-12,25.5,25.549999237060547,25.5,25.5,53471.0
2019-09-15,25.5,25.700000762939453,25.5,25.649999618530273,141665.0
2019-09-16,25.600000381469727,25.75,25.549999237060547,25.649999618530273,64121.0
2019-09-17,25.600000381469727,25.649999618530273,25.399999618530273,25.399999618530273,81407.0
2019-09-18,25.399999618530273,25.600000381469727,25.399999618530273,25.549999237060547,48267.0
2019-09-19,25.600000381469727,26.049999237060547,25.399999618530273,26.049999237060547,272677.0
2019-09-22,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
2019-09-24,25.75,25.950000762939453,25.700000762939453,25.950000762939453,101888.0
2019-09-25,25.950000762939453,26.049999237060547,25.799999237060547,26.0,102816.0
2019-09-26,25.899999618530273,26.149999618530273,25.899999618530273,26.100000381469727,246707.0
2019-09-29,25.899999618530273,26.0,25.899999618530273,25.950000762939453,12865.0
2019-09-30,26.0,26.299999237060547,25.899999618530273,26.299999237060547,164262.0
2019-10-01,26.299999237060547,26.350000381469727,26.100000381469727,26.100000381469727,153589.0
2019-10-02,26.299999237060547,26.350000381469727,26.0,26.0,99428.0
2019-10-03,26.0,26.0,25.850000381469727,25.850000381469727,13193.0
2019-10-06,26.25,26.399999618530273,26.25,26.350000381469727,25692.0
2019-10-07,26.200000762939453,26.25,26.200000762939453,26.25,37920.0
2019-10-08,26.049999237060547,26.5,25.799999237060547,26.5,33244.0
2019-10-09,25.850000381469727,25.950000762939453,25.799999237060547,25.799999237060547,18067.0
2019-10-10,25.75,25.799999237060547,25.600000381469727,25.600000381469727,20960.0
2019-10-13,25.600000381469727,25.899999618530273,25.600000381469727,25.600000381469727,91263.0
2019-10-14,25.600000381469727,25.899999618530273,25.5,25.899999618530273,27943.0
2019-10-15,25.299999237060547,25.700000762939453,25.299999237060547,25.299999237060547,9692.0
2019-10-16,25.5,25.5,25.299999237060547,25.350000381469727,21126.0
2019-10-17,25.200000762939453,25.5,25.100000381469727,25.5,53921.0
2019-10-20,25.350000381469727,26.200000762939453,25.350000381469727,26.200000762939453,105064.0
2019-10-21,25.700000762939453,26.149999618530273,25.600000381469727,26.149999618530273,48986.0
2019-10-22,26.149999618530273,26.149999618530273,25.950000762939453,25.950000762939453,5644.0
2019-10-23,25.799999237060547,25.950000762939453,25.700000762939453,25.950000762939453,18924.0
2019-10-24,25.799999237060547,26.0,25.75,25.799999237060547,25415.0
2019-10-27,25.899999618530273,26.0,25.799999237060547,26.0,15779.0
2019-10-28,26.0,26.0,25.799999237060547,25.799999237060547,33820.0
2019-10-29,25.549999237060547,25.600000381469727,25.299999237060547,25.299999237060547,22854.0
2019-10-30,25.399999618530273,25.799999237060547,25.399999618530273,25.799999237060547,18192.0
2019-10-31,25.799999237060547,26.0,25.799999237060547,26.0,125628.0
2019-11-03,25.799999237060547,26.0,25.600000381469727,25.600000381469727,78103.0
2019-11-04,26.0,26.0,25.399999618530273,25.75,78748.0
2019-11-05,25.799999237060547,25.950000762939453,25.799999237060547,25.950000762939453,45329.0
2019-11-06,25.649999618530273,26.0,25.649999618530273,26.0,18547.0
2019-11-07,26.0,26.200000762939453,25.899999618530273,26.049999237060547,41395.0
2019-11-10,26.100000381469727,26.100000381469727,25.850000381469727,25.950000762939453,16684.0
2019-11-11,25.75,26.0,25.75,26.0,24321.0
2019-11-12,26.0,26.149999618530273,25.600000381469727,25.850000381469727,75650.0
2019-11-13,25.799999237060547,25.799999237060547,25.549999237060547,25.600000381469727,83820.0
2019-11-14,25.700000762939453,25.700000762939453,25.350000381469727,25.399999618530273,156547.0
2019-11-17,25.350000381469727,25.350000381469727,25.100000381469727,25.200000762939453,26121.0
2019-11-18,25.25,25.399999618530273,25.200000762939453,25.399999618530273,30028.0
2019-11-19,25.399999618530273,25.799999237060547,25.299999237060547,25.799999237060547,83482.0
2019-11-20,25.799999237060547,26.0,25.700000762939453,25.950000762939453,85525.0
2019-11-21,25.950000762939453,26.0,25.700000762939453,26.0,42933.0
2019-11-24,25.799999237060547,25.799999237060547,25.5,25.5,21649.0
2019-11-25,25.5,25.700000762939453,25.450000762939453,25.700000762939453,104235.0
2019-11-26,25.5,25.75,25.5,25.75,58106.0
2019-11-27,25.75,25.950000762939453,25.700000762939453,25.899999618530273,38663.0
2019-11-28,25.950000762939453,25.950000762939453,25.450000762939453,25.450000762939453,59848.0
2019-12-01,25.649999618530273,25.649999618530273,25.450000762939453,25.649999618530273,31832.0
2019-12-02,25.75,26.0,25.75,26.0,71011.0
2019-12-03,26.100000381469727,26.100000381469727,25.799999237060547,26.0,70699.0
2019-12-04,25.850000381469727,26.200000762939453,25.850000381469727,26.049999237060547,139557.0
2019-12-05,25.950000762939453,26.0,25.899999618530273,25.950000762939453,11980.0
2019-12-08,25.899999618530273,26.299999237060547,25.899999618530273,26.200000762939453,51559.0
2019-12-09,26.200000762939453,26.399999618530273,26.149999618530273,26.200000762939453,95304.0
2019-12-10,26.100000381469727,26.100000381469727,25.850000381469727,25.950000762939453,97943.0
2019-12-11,26.0,26.149999618530273,25.899999618530273,26.049999237060547,45947.0
2019-12-12,26.0,26.299999237060547,25.950000762939453,26.100000381469727,64635.0
2019-12-15,26.0,26.200000762939453,25.950000762939453,26.200000762939453,46663.0
2019-12-16,26.200000762939453,26.200000762939453,26.0,26.200000762939453,49063.0
2019-12-17,26.200000762939453,27.299999237060547,26.149999618530273,26.799999237060547,333063.0
2019-12-18,26.799999237060547,26.899999618530273,26.700000762939453,26.850000381469727,50186.0
2019-12-19,26.75,27.399999618530273,26.700000762939453,26.700000762939453,190788.0
2019-12-22,26.850000381469727,27.200000762939453,26.850000381469727,27.149999618530273,144769.0
2019-12-23,27.200000762939453,27.5,27.100000381469727,27.5,71436.0
2019-12-24,27.299999237060547,27.700000762939453,27.25,27.600000381469727,249250.0
2019-12-25,27.600000381469727,27.600000381469727,27.299999237060547,27.350000381469727,242487.0
2019-12-26,27.350000381469727,27.600000381469727,27.25,27.299999237060547,95146.0
2019-12-29,27.299999237060547,27.549999237060547,27.299999237060547,27.549999237060547,74553.0
2019-12-30,27.549999237060547,27.75,27.450000762939453,27.450000762939453,123181.0
2019-12-31,27.5,27.600000381469727,27.25,27.25,239418.0
2020-01-01,27.399999618530273,27.950000762939453,27.299999237060547,27.5,106302.0
2020-01-02,27.5,27.700000762939453,27.399999618530273,27.399999618530273,62823.0
2020-01-05,27.200000762939453,27.299999237060547,26.899999618530273,27.0,128493.0
2020-01-06,27.0,27.399999618530273,27.0,27.100000381469727,67098.0
2020-01-07,27.200000762939453,27.350000381469727,26.899999618530273,26.899999618530273,78763.0
2020-01-08,26.700000762939453,26.799999237060547,26.399999618530273,26.5,57574.0
2020-01-09,26.899999618530273,27.899999618530273,26.899999618530273,27.5,86379.0
2020-01-12,27.549999237060547,27.799999237060547,27.549999237060547,27.649999618530273,101235.0
2020-01-13,27.799999237060547,28.200000762939453,27.75,28.149999618530273,269866.0
2020-01-14,28.25,28.600000381469727,28.200000762939453,28.5,458437.0
2020-01-15,28.600000381469727,29.399999618530273,28.549999237060547,28.950000762939453,466870.0
2020-01-16,29.25,29.299999237060547,28.700000762939453,29.0,97574.0
2020-01-19,29.100000381469727,29.100000381469727,28.700000762939453,28.75,92282.0
2020-01-20,28.950000762939453,29.200000762939453,28.75,28.899999618530273,101650.0
2020-01-21,29.0,29.200000762939453,28.700000762939453,29.100000381469727,196766.0
2020-01-22,29.0,29.049999237060547,28.850000381469727,28.850000381469727,39850.0
2020-01-23,28.799999237060547,29.200000762939453,28.700000762939453,29.149999618530273,190511.0
2020-01-26,29.049999237060547,29.049999237060547,28.75,28.950000762939453,101462.0
2020-01-27,29.0,29.0,28.700000762939453,28.700000762939453,56341.0
2020-01-28,28.700000762939453,28.899999618530273,28.549999237060547,28.600000381469727,34479.0
2020-01-29,28.399999618530273,28.600000381469727,28.350000381469727,28.350000381469727,52602.0
2020-01-30,28.25,28.600000381469727,28.200000762939453,28.5,66849.0
2020-02-02,28.200000762939453,28.5,28.0,28.5,60506.0
2020-02-03,28.399999618530273,28.5,28.0,28.399999618530273,71933.0
2020-02-04,28.399999618530273,28.950000762939453,28.25,28.899999618530273,115769.0
2020-02-05,28.950000762939453,29.0,28.299999237060547,28.450000762939453,112508.0
2020-02-06,28.299999237060547,28.399999618530273,28.100000381469727,28.149999618530273,80797.0
2020-02-09,28.450000762939453,28.450000762939453,28.0,28.200000762939453,134478.0
2020-02-10,28.100000381469727,28.600000381469727,28.100000381469727,28.299999237060547,90668.0
2020-02-11,28.25,28.450000762939453,28.149999618530273,28.450000762939453,80398.0
2020-02-12,28.049999237060547,28.299999237060547,28.0,28.100000381469727,62288.0
2020-02-13,28.200000762939453,28.200000762939453,28.0,28.049999237060547,95478.0
2020-02-16,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0
2020-02-17,27.950000762939453,28.100000381469727,27.899999618530273,28.100000381469727,25960.0
2020-02-18,28.100000381469727,28.100000381469727,27.799999237060547,27.799999237060547,22205.0
2020-02-19,28.200000762939453,28.299999237060547,27.799999237060547,28.299999237060547,89114.0
2020-02-20,28.200000762939453,28.350000381469727,28.200000762939453,28.200000762939453,60545.0
2020-02-23,28.200000762939453,28.399999618530273,28.200000762939453,28.350000381469727,56546.0
2020-02-24,28.350000381469727,28.350000381469727,28.0,28.0,59865.0
2020-02-25,28.0,28.049999237060547,27.899999618530273,27.899999618530273,170795.0
2020-02-26,27.850000381469727,28.0,27.600000381469727,27.600000381469727,49475.0
2020-02-27,27.600000381469727,28.100000381469727,27.600000381469727,28.0,109273.0
2020-03-01,27.649999618530273,27.700000762939453,27.5,27.600000381469727,168341.0
2020-03-02,27.950000762939453,27.950000762939453,27.5,27.649999618530273,61254.0
2020-03-03,27.899999618530273,27.950000762939453,27.600000381469727,27.700000762939453,32779.0
2020-03-04,27.5,28.0,27.299999237060547,27.700000762939453,122297.0
2020-03-05,27.799999237060547,27.899999618530273,27.700000762939453,27.799999237060547,87997.0
2020-03-08,26.0,26.0,25.100000381469727,25.100000381469727,722882.0
2020-03-09,24.899999618530273,24.899999618530273,22.600000381469727,22.899999618530273,399809.0
2020-03-10,23.600000381469727,24.0,23.079999923706055,23.68000030517578,284858.0
2020-03-11,23.899999618530273,24.0,23.31999969482422,23.31999969482422,198608.0
2020-03-12,23.31999969482422,23.719999313354492,23.299999237060547,23.700000762939453,149137.0
2020-03-15,23.700000762939453,23.700000762939453,23.34000015258789,23.540000915527344,84724.0
2020-03-16,23.360000610351562,23.559999465942383,23.299999237060547,23.299999237060547,163536.0
2020-03-17,23.299999237060547,23.520000457763672,23.260000228881836,23.5,84887.0
2020-03-18,23.84000015258789,23.84000015258789,23.3799991607666,23.639999389648438,83681.0
2020-03-19,23.639999389648438,23.979999542236328,23.600000381469727,23.81999969482422,324834.0
2020-03-22,23.360000610351562,26.200000762939453,23.360000610351562,26.200000762939453,628888.0
2020-03-23,27.0,28.600000381469727,26.950000762939453,28.0,2045200.0
2020-03-24,28.399999618530273,28.399999618530273,27.700000762939453,27.799999237060547,779996.0
2020-03-25,27.850000381469727,28.049999237060547,26.25,26.850000381469727,690015.0
2020-03-26,26.850000381469727,27.0,26.399999618530273,26.700000762939453,281133.0
2020-03-29,26.5,26.600000381469727,26.200000762939453,26.399999618530273,194354.0
2020-03-30,26.549999237060547,27.5,26.549999237060547,26.950000762939453,395398.0
2020-03-31,26.950000762939453,27.5,26.799999237060547,27.049999237060547,561565.0
2020-04-01,26.450000762939453,26.5,25.75,25.950000762939453,681283.0
2020-04-02,26.0,26.200000762939453,25.600000381469727,25.700000762939453,412654.0
2020-04-05,25.950000762939453,26.299999237060547,25.5,25.850000381469727,359917.0
2020-04-06,25.799999237060547,26.25,25.75,26.0,234390.0
2020-04-07,26.049999237060547,26.75,26.0,26.200000762939453,766057.0
2020-04-08,26.5,26.700000762939453,26.0,26.600000381469727,487937.0
2020-04-09,26.950000762939453,27.399999618530273,26.0,26.5,505391.0
2020-04-12,26.600000381469727,27.700000762939453,26.25,26.799999237060547,656662.0
2020-04-13,27.0,27.25,26.649999618530273,26.850000381469727,169502.0
2020-04-14,26.850000381469727,27.200000762939453,26.5,26.850000381469727,216580.0
2020-04-15,27.100000381469727,27.149999618530273,26.5,26.5,161721.0
2020-04-16,26.399999618530273,26.600000381469727,26.100000381469727,26.100000381469727,149439.0
2020-04-19,26.149999618530273,26.399999618530273,26.049999237060547,26.200000762939453,60783.0
2020-04-20,26.200000762939453,26.200000762939453,25.799999237060547,26.0,95803.0
2020-04-21,25.5,25.899999618530273,25.299999237060547,25.299999237060547,100142.0
2020-04-22,25.25,25.649999618530273,25.25,25.450000762939453,159445.0
2020-04-23,25.700000762939453,26.100000381469727,25.700000762939453,26.0,84552.0
2020-04-26,26.350000381469727,26.700000762939453,26.200000762939453,26.649999618530273,185248.0
2020-04-27,26.75,26.75,26.200000762939453,26.450000762939453,198052.0
2020-04-28,26.700000762939453,26.75,26.25,26.600000381469727,185493.0
2020-04-29,26.950000762939453,27.049999237060547,26.450000762939453,26.450000762939453,241997.0
2020-04-30,26.600000381469727,27.25,26.5,27.0,550775.0
2020-05-03,25.0,26.049999237060547,24.799999237060547,24.979999542236328,390431.0
2020-05-04,25.100000381469727,25.350000381469727,24.979999542236328,25.0,179397.0
2020-05-05,25.399999618530273,25.850000381469727,25.200000762939453,25.600000381469727,225640.0
2020-05-06,26.0,28.149999618530273,25.450000762939453,28.149999618530273,929367.0
2020-05-07,28.899999618530273,29.399999618530273,27.299999237060547,27.299999237060547,1340401.0
2020-05-10,27.600000381469727,28.600000381469727,27.399999618530273,27.850000381469727,585090.0
2020-05-11,27.0,28.200000762939453,27.0,27.649999618530273,286693.0
2020-05-12,27.5,27.850000381469727,27.0,27.100000381469727,411878.0
2020-05-13,27.5,27.799999237060547,27.049999237060547,27.399999618530273,268967.0
2020-05-14,27.5,28.049999237060547,26.899999618530273,27.100000381469727,531093.0
2020-05-17,27.0,27.299999237060547,26.75,26.950000762939453,322878.0
2020-05-18,26.950000762939453,27.149999618530273,26.649999618530273,26.649999618530273,233422.0
2020-05-19,26.549999237060547,26.799999237060547,26.5,26.799999237060547,113511.0
2020-05-20,26.700000762939453,26.799999237060547,26.5,26.799999237060547,101503.0
2020-05-21,26.799999237060547,27.350000381469727,26.5,27.299999237060547,539783.0
2020-05-31,27.600000381469727,28.0,27.299999237060547,27.899999618530273,302343.0
2020-06-01,27.899999618530273,28.149999618530273,27.75,27.950000762939453,190683.0
2020-06-02,27.899999618530273,28.600000381469727,27.899999618530273,27.899999618530273,329664.0
2020-06-03,28.0,28.149999618530273,27.25,27.25,248779.0
2020-06-04,27.399999618530273,27.5,27.0,27.5,112461.0
2020-06-07,27.700000762939453,28.5,27.5,28.149999618530273,492915.0
2020-06-08,28.149999618530273,28.899999618530273,27.799999237060547,28.899999618530273,569616.0
2020-06-09,28.899999618530273,28.899999618530273,28.399999618530273,28.5,272437.0
2020-06-10,28.149999618530273,29.049999237060547,28.149999618530273,29.0,403686.0
2020-06-11,28.899999618530273,30.399999618530273,28.799999237060547,30.25,1534371.0
2020-06-14,29.600000381469727,30.649999618530273,29.600000381469727,29.850000381469727,642339.0
2020-06-15,29.649999618530273,30.049999237060547,29.0,29.950000762939453,375783.0
2020-06-16,29.75,30.850000381469727,29.75,30.600000381469727,689342.0
2020-06-17,30.600000381469727,30.950000762939453,29.5,29.850000381469727,1426985.0
2020-06-18,29.899999618530273,30.5,29.649999618530273,30.350000381469727,793638.0
2020-06-21,30.200000762939453,30.450000762939453,29.850000381469727,29.899999618530273,348799.0
2020-06-22,29.850000381469727,30.0,29.0,29.0,155096.0
2020-06-23,29.0,29.0,28.700000762939453,28.850000381469727,133416.0
2020-06-24,28.850000381469727,29.350000381469727,28.799999237060547,28.850000381469727,152800.0
2020-06-25,28.75,29.600000381469727,28.75,29.549999237060547,220014.0
2020-06-28,29.950000762939453,30.5,29.649999618530273,30.100000381469727,530791.0
2020-06-29,30.0,30.200000762939453,29.799999237060547,29.799999237060547,197234.0
2020-06-30,29.600000381469727,29.899999618530273,29.0,29.0,149095.0
2020-07-01,28.899999618530273,29.5,28.899999618530273,29.0,171819.0
2020-07-02,29.049999237060547,29.450000762939453,29.0,29.399999618530273,140633.0
2020-07-05,29.5,30.0,29.399999618530273,29.850000381469727,414206.0
2020-07-06,29.950000762939453,30.5,29.549999237060547,29.600000381469727,486595.0
2020-07-07,29.600000381469727,30.149999618530273,29.399999618530273,29.5,226374.0
2020-07-08,29.600000381469727,29.899999618530273,29.399999618530273,29.600000381469727,228434.0
2020-07-09,29.549999237060547,29.950000762939453,29.549999237060547,29.950000762939453,127515.0
2020-07-12,29.950000762939453,30.350000381469727,29.950000762939453,30.0,147393.0
2020-07-13,30.0,30.5,29.850000381469727,30.5,354502.0
2020-07-14,30.600000381469727,31.350000381469727,30.549999237060547,31.0,1088938.0
2020-07-15,31.350000381469727,31.5,30.899999618530273,31.100000381469727,428249.0
2020-07-16,31.100000381469727,31.600000381469727,30.649999618530273,30.899999618530273,567498.0
2020-07-19,31.0,31.0,30.700000762939453,30.700000762939453,142875.0
2020-07-20,30.700000762939453,30.700000762939453,29.0,29.75,425728.0
2020-07-21,30.049999237060547,30.299999237060547,29.799999237060547,30.299999237060547,222433.0
2020-07-22,30.399999618530273,31.0,30.200000762939453,30.350000381469727,478519.0
2020-07-23,30.450000762939453,31.700000762939453,30.399999618530273,31.25,1569647.0
2020-07-26,31.450000762939453,31.700000762939453,31.0,31.100000381469727,403506.0
2020-07-27,31.100000381469727,31.299999237060547,31.0,31.149999618530273,258112.0
2020-07-28,30.899999618530273,31.5,30.899999618530273,31.350000381469727,500834.0
2020-08-05,31.5,32.20000076293945,31.399999618530273,32.099998474121094,844724.0
2020-08-06,32.0,32.349998474121094,31.899999618530273,31.899999618530273,357802.0
2020-08-09,32.0,32.150001525878906,31.649999618530273,32.0,256457.0
2020-08-10,31.799999237060547,32.29999923706055,31.799999237060547,32.0,235276.0
2020-08-11,31.950000762939453,32.45000076293945,31.799999237060547,32.400001525878906,424228.0
2020-08-12,32.04999923706055,32.20000076293945,31.399999618530273,31.600000381469727,1041242.0
2020-08-13,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2020-08-16,31.350000381469727,31.700000762939453,31.200000762939453,31.5,1153796.0
2020-08-17,31.5,31.700000762939453,30.649999618530273,31.25,755220.0
2020-08-18,31.299999237060547,31.75,31.299999237060547,31.700000762939453,760488.0
2020-08-19,31.75,32.0,31.399999618530273,31.5,401782.0
2020-08-20,31.399999618530273,31.549999237060547,31.399999618530273,31.5,183930.0
2020-08-23,31.600000381469727,31.600000381469727,31.399999618530273,31.450000762939453,220604.0
2020-08-24,31.450000762939453,31.549999237060547,31.399999618530273,31.399999618530273,168504.0
2020-08-25,31.399999618530273,31.549999237060547,31.350000381469727,31.399999618530273,229822.0
2020-08-26,31.5,31.799999237060547,31.299999237060547,31.75,570021.0
2020-08-27,31.75,31.850000381469727,31.5,31.649999618530273,408594.0
2020-08-30,31.850000381469727,32.5,31.549999237060547,32.5,859131.0
2020-08-31,32.5,35.75,32.20000076293945,35.75,1823245.0
2020-09-01,35.79999923706055,35.79999923706055,33.849998474121094,34.400001525878906,2396760.0
2020-09-02,34.45000076293945,35.150001525878906,33.900001525878906,34.400001525878906,658363.0
2020-09-03,34.5,34.5,33.5,33.5,1024629.0
2020-09-06,33.79999923706055,34.20000076293945,33.29999923706055,34.0,721476.0
2020-09-07,34.150001525878906,34.25,33.79999923706055,33.79999923706055,753872.0
2020-09-08,34.04999923706055,34.75,33.75,33.75,1066425.0
2020-09-09,32.79999923706055,33.25,32.650001525878906,33.0,1214451.0
2020-09-10,33.0,33.599998474121094,33.0,33.29999923706055,1046734.0
2020-09-13,33.45000076293945,34.400001525878906,33.25,34.150001525878906,1713051.0
2020-09-14,34.20000076293945,34.5,33.099998474121094,33.599998474121094,972713.0
2020-09-15,34.150001525878906,36.95000076293945,34.150001525878906,36.95000076293945,5538895.0
2020-09-16,38.79999923706055,39.5,37.04999923706055,37.04999923706055,7001264.0
2020-09-17,37.0,37.0,35.20000076293945,35.5,1607875.0
2020-09-20,35.5,35.79999923706055,34.79999923706055,34.849998474121094,1613038.0
2020-09-21,35.45000076293945,35.650001525878906,34.75,34.95000076293945,1197383.0
2020-09-22,34.70000076293945,35.25,34.5,34.5,683359.0
2020-09-24,34.599998474121094,34.599998474121094,33.400001525878906,33.79999923706055,1026540.0
2020-09-27,34.099998474121094,34.849998474121094,33.79999923706055,34.650001525878906,1234572.0
2020-09-28,34.75,35.45000076293945,34.75,35.099998474121094,1876582.0
2020-09-29,35.20000076293945,37.20000076293945,34.79999923706055,36.599998474121094,4023871.0
2020-09-30,36.900001525878906,36.95000076293945,36.099998474121094,36.599998474121094,743901.0
2020-10-01,36.400001525878906,36.599998474121094,35.29999923706055,35.70000076293945,746223.0
2020-10-04,35.25,35.95000076293945,34.099998474121094,34.599998474121094,489714.0
2020-10-05,34.599998474121094,34.900001525878906,34.0,34.599998474121094,554097.0
2020-10-06,34.849998474121094,35.04999923706055,34.5,35.0,384049.0
2020-10-07,35.20000076293945,35.75,34.79999923706055,35.04999923706055,613469.0
2020-10-08,35.29999923706055,35.29999923706055,34.849998474121094,34.900001525878906,320755.0
2020-10-11,34.900001525878906,35.29999923706055,34.849998474121094,35.0,408319.0
2020-10-12,35.0,35.20000076293945,34.849998474121094,35.20000076293945,333633.0
2020-10-13,35.099998474121094,35.79999923706055,35.099998474121094,35.400001525878906,1624167.0
2020-10-14,35.400001525878906,35.70000076293945,35.0,35.25,510635.0
2020-10-15,35.099998474121094,35.25,34.849998474121094,35.0,505574.0
2020-10-18,35.0,35.849998474121094,34.95000076293945,35.099998474121094,957626.0
2020-10-19,35.20000076293945,35.45000076293945,35.0,35.0,384777.0
2020-10-20,34.849998474121094,35.29999923706055,34.599998474121094,35.150001525878906,564781.0
2020-10-21,35.45000076293945,35.54999923706055,35.150001525878906,35.29999923706055,761620.0
2020-10-22,35.0,35.29999923706055,34.849998474121094,35.04999923706055,661115.0
2020-10-25,35.150001525878906,35.20000076293945,33.79999923706055,33.79999923706055,659772.0
2020-10-26,33.79999923706055,34.599998474121094,33.04999923706055,34.20000076293945,595372.0
2020-10-27,34.0,34.20000076293945,33.5,34.099998474121094,165119.0
2020-10-28,34.0,34.0,33.29999923706055,33.45000076293945,160264.0
2020-10-29,33.0,33.400001525878906,32.0,32.70000076293945,318381.0
2020-11-01,32.79999923706055,33.20000076293945,32.25,32.25,114186.0
2020-11-02,32.20000076293945,33.45000076293945,32.20000076293945,33.45000076293945,204370.0
2020-11-03,33.099998474121094,33.5,32.70000076293945,32.75,116098.0
2020-11-04,32.900001525878906,33.20000076293945,32.79999923706055,33.0,232559.0
2020-11-05,32.849998474121094,33.75,32.400001525878906,33.20000076293945,749390.0
2020-11-08,32.75,33.29999923706055,32.5,33.20000076293945,422484.0
2020-11-09,33.95000076293945,34.599998474121094,33.79999923706055,34.599998474121094,885840.0
2020-11-10,35.099998474121094,35.29999923706055,33.29999923706055,34.45000076293945,1102996.0
2020-11-11,34.599998474121094,36.5,34.5,35.70000076293945,4291267.0
2020-11-12,35.70000076293945,37.45000076293945,35.70000076293945,37.0,2506209.0
2020-11-15,37.0,37.5,36.75,37.5,1430192.0
2020-11-16,37.5,38.400001525878906,36.849998474121094,37.849998474121094,1673359.0
2020-11-17,38.0,38.0,36.900001525878906,37.20000076293945,994164.0
2020-11-18,37.0,38.95000076293945,37.0,38.599998474121094,1936553.0
2020-11-19,38.79999923706055,42.349998474121094,38.5,40.900001525878906,5000218.0
2020-11-22,41.70000076293945,42.400001525878906,40.5,41.400001525878906,2392942.0
2020-11-23,41.400001525878906,41.400001525878906,40.25,41.150001525878906,1140659.0
2020-11-24,40.900001525878906,41.04999923706055,39.95000076293945,40.70000076293945,1378511.0
2020-11-25,40.70000076293945,41.0,39.79999923706055,39.79999923706055,1489636.0
2020-11-26,39.29999923706055,40.95000076293945,38.5,40.79999923706055,1462578.0
2020-11-29,42.0,43.70000076293945,41.20000076293945,43.04999923706055,7198193.0
2020-11-30,43.79999923706055,43.79999923706055,41.900001525878906,41.900001525878906,2436250.0
2020-12-01,41.900001525878906,41.900001525878906,41.0,41.20000076293945,1039520.0
2020-12-02,41.45000076293945,41.45000076293945,40.79999923706055,41.20000076293945,663753.0
2020-12-03,41.0,41.75,40.70000076293945,41.0,784682.0
2020-12-06,41.099998474121094,41.400001525878906,40.099998474121094,40.099998474121094,1016952.0
2020-12-07,40.099998474121094,40.70000076293945,39.900001525878906,40.5,604834.0
2020-12-08,40.54999923706055,40.599998474121094,39.650001525878906,40.099998474121094,422263.0
2020-12-09,40.150001525878906,40.79999923706055,39.900001525878906,40.099998474121094,403572.0
2020-12-10,40.150001525878906,44.099998474121094,39.79999923706055,42.95000076293945,3122834.0
2020-12-13,43.20000076293945,43.45000076293945,41.29999923706055,41.5,2144833.0
2020-12-14,41.650001525878906,42.349998474121094,40.75,41.599998474121094,889341.0
2020-12-15,41.650001525878906,42.20000076293945,41.20000076293945,41.5,912729.0
2020-12-16,41.599998474121094,43.0,41.20000076293945,41.75,2062884.0
2020-12-17,42.150001525878906,42.150001525878906,41.20000076293945,41.349998474121094,810182.0
2020-12-20,41.349998474121094,41.349998474121094,40.5,40.5,644779.0
2020-12-21,39.0,39.599998474121094,38.0,38.75,746663.0
2020-12-22,39.099998474121094,39.900001525878906,38.900001525878906,39.79999923706055,374573.0
2020-12-23,39.79999923706055,40.20000076293945,39.650001525878906,39.900001525878906,365825.0
2020-12-24,39.75,40.349998474121094,39.54999923706055,39.54999923706055,350979.0
2020-12-27,39.75,40.349998474121094,39.400001525878906,39.849998474121094,428365.0
2020-12-28,39.849998474121094,40.0,39.45000076293945,39.54999923706055,291832.0
2020-12-29,39.54999923706055,39.95000076293945,39.29999923706055,39.79999923706055,286053.0
2020-12-30,39.79999923706055,39.79999923706055,39.400001525878906,39.75,182746.0
2020-12-31,39.70000076293945,39.70000076293945,39.150001525878906,39.20000076293945,130112.0
2021-01-03,39.0,39.20000076293945,38.25,38.5,174364.0
2021-01-04,38.54999923706055,38.900001525878906,38.349998474121094,38.900001525878906,156489.0
2021-01-05,38.75,38.79999923706055,38.25,38.29999923706055,173224.0
2021-01-06,38.45000076293945,38.45000076293945,38.20000076293945,38.29999923706055,215483.0
2021-01-07,38.349998474121094,38.650001525878906,38.29999923706055,38.650001525878906,121855.0
2021-01-10,38.70000076293945,39.150001525878906,38.650001525878906,38.79999923706055,252596.0
2021-01-11,38.79999923706055,38.849998474121094,38.70000076293945,38.70000076293945,196205.0
2021-01-12,38.79999923706055,39.599998474121094,38.70000076293945,38.849998474121094,624053.0
2021-01-13,38.900001525878906,39.0,38.70000076293945,38.849998474121094,235215.0
2021-01-14,39.0,39.349998474121094,38.79999923706055,38.95000076293945,333929.0
2021-01-17,38.900001525878906,38.900001525878906,38.650001525878906,38.70000076293945,275475.0
2021-01-18,38.849998474121094,39.150001525878906,38.5,38.75,255610.0
2021-01-19,39.0,39.0,38.599998474121094,38.70000076293945,81856.0
2021-01-20,38.79999923706055,38.79999923706055,38.45000076293945,38.54999923706055,155065.0
2021-01-21,38.349998474121094,38.599998474121094,38.349998474121094,38.5,101764.0
2021-01-24,38.54999923706055,38.54999923706055,37.95000076293945,38.20000076293945,488602.0
2021-01-25,38.29999923706055,38.349998474121094,38.0,38.099998474121094,129043.0
2021-01-26,37.900001525878906,38.0,37.70000076293945,37.849998474121094,90873.0
2021-01-27,37.849998474121094,38.79999923706055,37.70000076293945,38.5,325435.0
2021-01-28,38.75,38.75,38.099998474121094,38.54999923706055,178534.0
2021-01-31,38.400001525878906,38.5,37.54999923706055,38.0,199731.0
2021-02-01,38.0,38.0,37.5,37.70000076293945,102079.0
2021-02-02,37.70000076293945,37.75,36.900001525878906,37.0,150699.0
2021-02-03,37.04999923706055,37.349998474121094,36.79999923706055,36.79999923706055,412049.0
2021-02-04,36.79999923706055,36.79999923706055,36.099998474121094,36.349998474121094,298074.0
2021-02-07,36.650001525878906,37.0,36.5,36.849998474121094,187803.0
2021-02-08,37.0,37.599998474121094,36.95000076293945,37.599998474121094,244900.0
2021-02-09,37.70000076293945,38.0,37.5,37.900001525878906,299196.0
2021-02-10,37.75,38.20000076293945,37.650001525878906,37.650001525878906,278347.0
2021-02-11,37.900001525878906,37.900001525878906,37.400001525878906,37.75,262895.0
2021-02-14,37.849998474121094,38.599998474121094,37.70000076293945,38.04999923706055,377338.0
2021-02-15,38.29999923706055,38.29999923706055,37.79999923706055,38.04999923706055,122059.0
2021-02-16,38.0,38.04999923706055,37.79999923706055,37.900001525878906,176752.0
2021-02-17,37.79999923706055,38.400001525878906,37.79999923706055,38.29999923706055,297200.0
2021-02-18,38.400001525878906,39.20000076293945,38.0,38.75,862859.0
2021-02-21,38.75,40.150001525878906,38.75,40.04999923706055,1984656.0
2021-02-22,40.20000076293945,43.20000076293945,40.20000076293945,42.400001525878906,3704290.0
2021-02-23,42.400001525878906,42.599998474121094,41.400001525878906,41.75,535568.0
2021-02-24,42.0,42.20000076293945,40.400001525878906,41.0,407383.0
2021-02-25,41.20000076293945,41.650001525878906,40.70000076293945,40.70000076293945,265621.0
2021-02-28,40.0,41.0,39.900001525878906,40.25,282804.0
2021-03-01,40.0,40.650001525878906,40.0,40.599998474121094,240644.0
2021-03-02,40.599998474121094,40.79999923706055,40.0,40.54999923706055,536339.0
2021-03-03,40.29999923706055,40.400001525878906,40.0,40.25,168382.0
2021-03-04,40.20000076293945,40.20000076293945,39.650001525878906,40.0,152083.0
2021-03-07,40.04999923706055,40.5,40.04999923706055,40.29999923706055,270392.0
2021-03-08,40.400001525878906,40.400001525878906,39.79999923706055,39.79999923706055,184306.0
2021-03-09,39.75,40.20000076293945,39.70000076293945,40.20000076293945,115731.0
2021-03-10,39.95000076293945,40.20000076293945,39.79999923706055,40.20000076293945,149567.0
2021-03-11,40.20000076293945,40.20000076293945,39.54999923706055,39.70000076293945,87816.0
2021-03-14,39.79999923706055,40.04999923706055,39.70000076293945,39.70000076293945,124314.0
2021-03-15,39.70000076293945,40.5,39.70000076293945,40.29999923706055,350683.0
2021-03-16,40.599998474121094,40.599998474121094,39.0,39.5,306868.0
2021-03-17,39.5,39.849998474121094,39.5,39.650001525878906,103069.0
2021-03-18,39.70000076293945,40.45000076293945,39.5,39.5,414234.0
2021-03-21,39.900001525878906,41.0,39.70000076293945,40.5,465116.0
2021-03-22,40.900001525878906,42.20000076293945,40.75,41.29999923706055,1207587.0
2021-03-23,41.5,41.79999923706055,40.5,40.599998474121094,699416.0
2021-03-24,40.75,41.150001525878906,40.29999923706055,40.599998474121094,235872.0
2021-03-25,40.900001525878906,41.099998474121094,40.29999923706055,40.79999923706055,91779.0
2021-03-28,40.900001525878906,40.900001525878906,40.599998474121094,40.79999923706055,46622.0
2021-03-29,40.70000076293945,40.849998474121094,40.5,40.849998474121094,76971.0
2021-03-30,41.0,41.0,40.70000076293945,40.849998474121094,105395.0
2021-03-31,40.849998474121094,41.70000076293945,40.849998474121094,41.20000076293945,519281.0
2021-04-01,41.20000076293945,41.20000076293945,40.650001525878906,40.75,127520.0
2021-04-04,41.150001525878906,41.150001525878906,40.599998474121094,40.70000076293945,107639.0
2021-04-05,40.849998474121094,40.95000076293945,40.70000076293945,40.849998474121094,74482.0
2021-04-06,40.900001525878906,41.099998474121094,40.650001525878906,40.849998474121094,235430.0
2021-04-07,40.849998474121094,40.849998474121094,40.849998474121094,40.849998474121094,0.0
2021-04-08,40.79999923706055,40.849998474121094,40.54999923706055,40.650001525878906,88174.0
2021-04-11,40.650001525878906,40.650001525878906,40.650001525878906,40.650001525878906,0.0
2021-04-12,40.849998474121094,41.20000076293945,40.650001525878906,41.0,218272.0
2021-04-13,41.04999923706055,42.29999923706055,40.95000076293945,41.650001525878906,845185.0
2021-04-14,41.650001525878906,41.79999923706055,41.0,41.099998474121094,160858.0
2021-04-15,41.70000076293945,41.70000076293945,41.099998474121094,41.25,120858.0
2021-04-18,42.0,42.29999923706055,41.25,42.0,459302.0
2021-04-19,41.599998474121094,41.95000076293945,41.5,41.79999923706055,147772.0
2021-04-20,41.70000076293945,41.75,41.400001525878906,41.45000076293945,205427.0
2021-04-21,41.45000076293945,41.650001525878906,41.20000076293945,41.5,175671.0
2021-04-22,41.5,42.349998474121094,41.20000076293945,41.900001525878906,432037.0
2021-04-25,42.0,43.150001525878906,41.95000076293945,42.150001525878906,735450.0
2021-04-26,42.599998474121094,44.5,42.29999923706055,44.099998474121094,1690001.0
2021-04-27,44.849998474121094,44.849998474121094,43.150001525878906,43.70000076293945,612566.0
2021-04-28,43.849998474121094,43.900001525878906,43.150001525878906,43.400001525878906,215089.0
2021-04-29,43.400001525878906,44.95000076293945,43.400001525878906,44.75,649159.0
2021-05-02,45.0,45.349998474121094,44.70000076293945,44.79999923706055,349739.0
2021-05-03,44.849998474121094,44.849998474121094,43.599998474121094,43.70000076293945,185388.0
2021-05-04,43.650001525878906,44.29999923706055,43.599998474121094,43.900001525878906,192319.0
2021-05-05,43.900001525878906,44.54999923706055,43.5,43.54999923706055,189421.0
2021-05-06,43.25,43.349998474121094,42.79999923706055,43.0,177988.0
2021-05-09,43.04999923706055,44.29999923706055,43.04999923706055,43.20000076293945,420972.0
2021-05-10,43.25,43.70000076293945,43.20000076293945,43.5,134506.0
2021-05-17,43.5,43.599998474121094,43.20000076293945,43.45000076293945,362907.0
2021-05-18,43.45000076293945,43.650001525878906,43.25,43.650001525878906,136267.0
2021-05-19,43.70000076293945,44.29999923706055,43.70000076293945,43.849998474121094,179611.0
2021-05-20,44.0,44.0,43.349998474121094,43.5,458499.0
2021-05-23,43.900001525878906,45.29999923706055,43.900001525878906,45.20000076293945,618107.0
2021-05-24,45.29999923706055,45.599998474121094,44.70000076293945,45.099998474121094,302550.0
2021-05-25,44.75,46.400001525878906,44.599998474121094,46.0,811354.0
2021-05-26,46.5,47.0,45.900001525878906,47.0,466952.0
2021-05-27,47.0,47.0,46.5,46.650001525878906,201079.0
2021-05-30,46.75,47.95000076293945,46.75,47.849998474121094,548349.0
2021-05-31,46.400001525878906,47.04999923706055,46.04999923706055,46.400001525878906,561239.0
2021-06-01,46.04999923706055,47.45000076293945,46.04999923706055,47.29999923706055,322491.0
2021-06-02,47.20000076293945,47.20000076293945,46.099998474121094,46.099998474121094,199294.0
2021-06-03,46.70000076293945,46.70000076293945,46.04999923706055,46.45000076293945,255849.0
2021-06-06,46.099998474121094,47.04999923706055,46.04999923706055,46.099998474121094,192881.0
2021-06-07,46.0,46.25,45.79999923706055,46.20000076293945,157097.0
2021-06-08,46.20000076293945,46.20000076293945,45.79999923706055,46.04999923706055,237231.0
2021-06-09,46.150001525878906,50.599998474121094,46.150001525878906,50.599998474121094,1943867.0
2021-06-10,54.599998474121094,55.599998474121094,52.0,55.599998474121094,1977093.0
2021-06-13,55.599998474121094,57.400001525878906,54.0,56.0,1197743.0
2021-06-14,56.900001525878906,59.79999923706055,55.599998474121094,55.79999923706055,1203292.0
2021-06-15,55.099998474121094,57.400001525878906,55.099998474121094,55.29999923706055,589762.0
2021-06-16,55.400001525878906,57.400001525878906,55.400001525878906,56.0,432194.0
2021-06-17,56.20000076293945,57.0,55.900001525878906,56.0,249807.0
2021-06-20,56.0,56.0,55.0,55.20000076293945,464110.0
2021-06-21,55.0,55.599998474121094,54.900001525878906,55.20000076293945,324025.0
2021-06-22,55.0,56.29999923706055,54.900001525878906,55.599998474121094,243372.0
2021-06-23,55.599998474121094,56.400001525878906,55.5,55.599998474121094,199681.0
2021-06-24,55.79999923706055,56.0,54.79999923706055,54.900001525878906,365164.0
2021-06-27,54.900001525878906,54.900001525878906,54.900001525878906,54.900001525878906,0.0
2021-06-28,55.70000076293945,59.099998474121094,55.70000076293945,57.29999923706055,614440.0
2021-06-29,57.29999923706055,58.79999923706055,57.0,57.79999923706055,654289.0
2021-06-30,59.099998474121094,59.099998474121094,57.29999923706055,57.70000076293945,349901.0
2021-07-01,57.599998474121094,57.599998474121094,56.79999923706055,57.0,285178.0
2021-07-04,56.599998474121094,58.0,56.599998474121094,57.20000076293945,420963.0
2021-07-05,57.0,57.20000076293945,56.20000076293945,57.099998474121094,167093.0
2021-07-06,57.0,57.0,56.099998474121094,56.099998474121094,122855.0
2021-07-07,56.099998474121094,56.5,55.599998474121094,56.5,162971.0
2021-07-08,56.5,56.70000076293945,56.0,56.70000076293945,378842.0
2021-07-11,56.5,57.0,56.099998474121094,56.900001525878906,192824.0
2021-07-12,56.900001525878906,58.20000076293945,56.5,57.900001525878906,487633.0
2021-07-13,58.099998474121094,58.599998474121094,57.70000076293945,58.400001525878906,361759.0
2021-07-14,58.400001525878906,59.0,57.79999923706055,58.099998474121094,318896.0
2021-07-15,58.29999923706055,58.400001525878906,57.70000076293945,58.29999923706055,142234.0
2021-07-25,58.400001525878906,60.70000076293945,58.400001525878906,59.79999923706055,382164.0
2021-07-26,59.900001525878906,59.900001525878906,58.900001525878906,59.900001525878906,125872.0
2021-07-27,59.900001525878906,60.0,58.900001525878906,59.20000076293945,94854.0
2021-07-28,59.0,59.70000076293945,58.70000076293945,59.29999923706055,170883.0
2021-07-29,59.29999923706055,61.400001525878906,59.29999923706055,60.400001525878906,361925.0
2021-08-01,60.400001525878906,60.599998474121094,59.79999923706055,60.0,266712.0
2021-08-02,59.599998474121094,60.099998474121094,59.0,59.099998474121094,94146.0
2021-08-03,59.0,59.0,57.79999923706055,57.79999923706055,114949.0
2021-08-04,57.599998474121094,57.900001525878906,57.20000076293945,57.400001525878906,95664.0
2021-08-05,57.0,57.29999923706055,56.0,56.70000076293945,111605.0
2021-08-08,57.0,57.0,56.20000076293945,56.20000076293945,42409.0
2021-08-09,56.0,57.79999923706055,55.79999923706055,55.900001525878906,642850.0
2021-08-10,56.0,56.5,55.20000076293945,55.599998474121094,194981.0
2021-08-11,55.599998474121094,55.599998474121094,51.099998474121094,55.0,160702.0
2021-08-12,55.0,55.0,53.5,53.79999923706055,270783.0
2021-08-15,54.099998474121094,54.29999923706055,53.0,53.20000076293945,54193.0
2021-08-16,53.20000076293945,53.29999923706055,51.70000076293945,51.70000076293945,189919.0
2021-08-17,51.900001525878906,52.79999923706055,51.70000076293945,52.20000076293945,224264.0
2021-08-18,52.20000076293945,52.20000076293945,51.29999923706055,51.29999923706055,88947.0
2021-08-19,51.29999923706055,52.099998474121094,50.599998474121094,51.79999923706055,233281.0
2021-08-22,52.0,52.0,51.099998474121094,51.400001525878906,131240.0
2021-08-23,51.900001525878906,53.5,51.900001525878906,52.79999923706055,434840.0
2021-08-24,53.29999923706055,54.70000076293945,53.099998474121094,53.900001525878906,513032.0
2021-08-25,54.0,55.79999923706055,53.900001525878906,53.900001525878906,634347.0
2021-08-26,54.0,54.0,52.0,52.099998474121094,303136.0
2021-08-29,52.20000076293945,52.70000076293945,52.0,52.099998474121094,151003.0
2021-08-30,52.20000076293945,52.70000076293945,52.20000076293945,52.70000076293945,131577.0
2021-08-31,52.70000076293945,53.5,52.599998474121094,52.79999923706055,172683.0
2021-09-01,53.29999923706055,53.70000076293945,52.79999923706055,53.20000076293945,152272.0
2021-09-02,53.20000076293945,53.900001525878906,53.0,53.099998474121094,177221.0
2021-09-05,53.099998474121094,53.400001525878906,52.79999923706055,52.900001525878906,94824.0
2021-09-06,53.0,53.20000076293945,52.5,52.599998474121094,117695.0
2021-09-07,52.599998474121094,52.599998474121094,51.900001525878906,52.0,157649.0
2021-09-08,52.0,52.0,50.900001525878906,51.099998474121094,517645.0
2021-09-09,51.099998474121094,52.0,50.599998474121094,50.599998474121094,363631.0
2021-09-12,51.099998474121094,51.099998474121094,49.70000076293945,50.20000076293945,274976.0
2021-09-13,50.20000076293945,51.400001525878906,50.099998474121094,50.70000076293945,549008.0
2021-09-14,51.5,53.79999923706055,50.900001525878906,50.900001525878906,2138790.0
2021-09-15,51.29999923706055,51.5,50.5,50.900001525878906,441765.0
2021-09-16,50.900001525878906,51.70000076293945,50.20000076293945,50.20000076293945,1241544.0
2021-09-19,50.400001525878906,50.5,49.70000076293945,49.79999923706055,358252.0
2021-09-20,49.75,49.79999923706055,49.0,49.0,316784.0
2021-09-21,48.79999923706055,49.29999923706055,48.20000076293945,48.900001525878906,199739.0
2021-09-22,48.900001525878906,49.20000076293945,48.650001525878906,48.650001525878906,86911.0
2021-09-26,48.54999923706055,49.349998474121094,48.29999923706055,48.45000076293945,213228.0
2021-09-27,48.45000076293945,48.650001525878906,47.400001525878906,47.5,204835.0
2021-09-28,47.5,47.5,46.849998474121094,46.849998474121094,304191.0
2021-09-29,46.70000076293945,47.5,46.400001525878906,46.75,379863.0
2021-09-30,47.0,47.20000076293945,46.54999923706055,46.54999923706055,262514.0
2021-10-03,46.70000076293945,46.95000076293945,46.29999923706055,46.29999923706055,279802.0
2021-10-04,46.349998474121094,46.599998474121094,45.849998474121094,45.900001525878906,348389.0
2021-10-05,46.0,47.29999923706055,45.54999923706055,45.599998474121094,687476.0
2021-10-06,45.95000076293945,46.349998474121094,45.400001525878906,45.599998474121094,291727.0
2021-10-07,45.650001525878906,45.75,45.0,45.150001525878906,187249.0
2021-10-10,45.150001525878906,45.20000076293945,43.900001525878906,44.0,272280.0
2021-10-11,44.0,44.0,44.0,44.0,0.0
2021-10-12,44.400001525878906,44.400001525878906,42.79999923706055,42.79999923706055,348006.0
2021-10-13,42.79999923706055,43.54999923706055,42.400001525878906,43.29999923706055,1042602.0
2021-10-14,43.599998474121094,44.599998474121094,43.5,43.95000076293945,1245674.0
2021-10-17,44.150001525878906,44.45000076293945,43.650001525878906,43.79999923706055,593018.0
2021-10-18,44.0,44.0,43.349998474121094,43.400001525878906,416748.0
2021-10-19,43.45000076293945,43.70000076293945,42.900001525878906,42.95000076293945,589126.0
2021-10-20,43.0,43.0,42.45000076293945,42.70000076293945,547863.0
2021-10-21,42.70000076293945,42.849998474121094,42.45000076293945,42.54999923706055,352307.0
2021-10-24,42.5,44.5,42.400001525878906,44.20000076293945,1141441.0
2021-10-25,44.29999923706055,45.25,43.900001525878906,43.95000076293945,1092617.0
2021-10-26,44.150001525878906,44.150001525878906,43.599998474121094,43.75,494076.0
2021-10-27,44.0,44.0,42.95000076293945,43.0,431443.0
2021-10-28,42.849998474121094,43.150001525878906,42.650001525878906,42.79999923706055,289589.0
2021-10-31,43.29999923706055,43.29999923706055,42.650001525878906,42.70000076293945,281680.0
2021-11-01,42.95000076293945,42.95000076293945,42.0,42.0,308620.0
2021-11-02,42.0,42.099998474121094,41.04999923706055,41.70000076293945,251912.0
2021-11-03,41.25,41.650001525878906,40.95000076293945,41.45000076293945,255894.0
2021-11-04,41.04999923706055,41.849998474121094,40.54999923706055,41.849998474121094,280902.0
2021-11-07,41.25,41.349998474121094,40.900001525878906,41.20000076293945,345724.0
2021-11-08,41.150001525878906,41.150001525878906,38.79999923706055,39.0,575649.0
2021-11-09,38.95000076293945,39.0,37.54999923706055,37.70000076293945,668227.0
2021-11-10,37.79999923706055,39.20000076293945,37.70000076293945,38.900001525878906,601651.0
2021-11-11,38.849998474121094,39.54999923706055,38.650001525878906,39.349998474121094,375123.0
2021-11-14,39.349998474121094,39.900001525878906,39.0,39.650001525878906,237423.0
2021-11-15,39.70000076293945,39.70000076293945,38.79999923706055,39.0,321655.0
2021-11-16,38.849998474121094,38.900001525878906,38.0,38.54999923706055,205851.0
2021-11-17,38.29999923706055,40.29999923706055,38.29999923706055,39.900001525878906,551682.0
2021-11-18,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
2021-11-21,39.099998474121094,39.45000076293945,38.20000076293945,38.70000076293945,296133.0
2021-11-22,38.70000076293945,39.25,37.900001525878906,37.900001525878906,354359.0
2021-11-23,37.95000076293945,39.79999923706055,37.95000076293945,39.0,581265.0
2021-11-24,39.099998474121094,39.400001525878906,38.79999923706055,38.849998474121094,254474.0
2021-11-25,38.849998474121094,39.70000076293945,38.849998474121094,38.900001525878906,270074.0
2021-11-28,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0
2021-11-29,37.599998474121094,37.70000076293945,36.099998474121094,36.5,449064.0
2021-11-30,36.5,37.5,36.150001525878906,37.400001525878906,333494.0
2021-12-01,37.349998474121094,37.900001525878906,37.0,37.04999923706055,301136.0
2021-12-02,37.0,37.599998474121094,37.0,37.349998474121094,212663.0
2021-12-05,37.650001525878906,38.70000076293945,37.650001525878906,38.5,353373.0
2021-12-06,39.0,39.0,38.0,38.54999923706055,357124.0
2021-12-07,38.75,39.29999923706055,38.54999923706055,39.04999923706055,400051.0
2021-12-08,39.20000076293945,40.0,38.70000076293945,38.70000076293945,500877.0
2021-12-09,38.900001525878906,39.099998474121094,37.95000076293945,38.099998474121094,311767.0
2021-12-12,38.29999923706055,39.0,38.099998474121094,38.400001525878906,419797.0
2021-12-13,38.400001525878906,39.79999923706055,38.400001525878906,39.650001525878906,1085343.0
2021-12-14,39.900001525878906,40.95000076293945,39.900001525878906,40.20000076293945,1595324.0
2021-12-15,40.20000076293945,41.29999923706055,40.099998474121094,40.849998474121094,944293.0
2021-12-16,41.599998474121094,41.599998474121094,40.650001525878906,40.650001525878906,798558.0
2021-12-19,40.0,40.45000076293945,39.25,39.25,442733.0
2021-12-20,39.20000076293945,39.75,39.0,39.5,311291.0
2021-12-21,39.79999923706055,40.400001525878906,39.45000076293945,39.650001525878906,381037.0
2021-12-22,39.900001525878906,40.849998474121094,39.54999923706055,39.599998474121094,574932.0
2021-12-23,40.0,40.150001525878906,39.0,39.29999923706055,277069.0
2021-12-26,39.5,40.5,39.349998474121094,39.79999923706055,417659.0
2021-12-27,40.0,40.0,39.150001525878906,39.349998474121094,282489.0
2021-12-28,39.5,39.75,39.349998474121094,39.650001525878906,134755.0
2021-12-29,39.79999923706055,40.0,38.79999923706055,38.849998474121094,413153.0
2021-12-30,39.0,39.349998474121094,38.79999923706055,39.349998474121094,156381.0
2022-01-02,39.25,39.400001525878906,39.04999923706055,39.099998474121094,111025.0
2022-01-03,39.29999923706055,39.349998474121094,38.75,38.79999923706055,214909.0
2022-01-04,38.900001525878906,39.0,38.75,38.79999923706055,111327.0
2022-01-05,38.849998474121094,39.150001525878906,38.79999923706055,39.150001525878906,156405.0
2022-01-06,39.0,39.79999923706055,38.900001525878906,39.599998474121094,408236.0
2022-01-09,40.0,40.150001525878906,39.79999923706055,40.04999923706055,396826.0
2022-01-10,40.150001525878906,40.20000076293945,39.849998474121094,39.900001525878906,248446.0
2022-01-11,39.95000076293945,40.0,39.599998474121094,39.849998474121094,198353.0
2022-01-12,39.849998474121094,40.45000076293945,39.79999923706055,40.150001525878906,342076.0
2022-01-13,40.20000076293945,40.25,39.900001525878906,40.0,255819.0
2022-01-16,40.0,40.5,39.95000076293945,40.099998474121094,384418.0
2022-01-17,40.5,41.04999923706055,40.349998474121094,40.70000076293945,683713.0
2022-01-18,40.75,42.0,40.75,41.400001525878906,1411112.0
2022-01-19,41.400001525878906,42.25,41.099998474121094,41.599998474121094,827909.0
2022-01-20,41.599998474121094,41.95000076293945,41.0,41.29999923706055,423370.0
2022-01-23,41.099998474121094,41.20000076293945,40.5,40.54999923706055,239124.0
2022-01-24,40.5,40.900001525878906,40.400001525878906,40.75,153283.0
2022-01-25,40.5,40.70000076293945,40.349998474121094,40.349998474121094,166684.0
2022-01-26,40.349998474121094,40.349998474121094,40.349998474121094,40.349998474121094,0.0
2022-01-27,40.349998474121094,40.349998474121094,40.349998474121094,40.349998474121094,0.0
2022-01-30,40.29999923706055,40.70000076293945,40.25,40.650001525878906,145955.0
2022-01-31,40.75,40.900001525878906,40.400001525878906,40.599998474121094,209295.0
2022-02-01,40.599998474121094,40.650001525878906,40.04999923706055,40.20000076293945,160441.0
2022-02-02,40.20000076293945,40.25,39.75,39.79999923706055,184140.0
2022-02-03,39.70000076293945,40.0,39.70000076293945,39.900001525878906,84478.0
2022-02-06,40.0,40.25,39.70000076293945,40.20000076293945,96965.0
2022-02-07,40.20000076293945,40.5,40.0,40.04999923706055,142514.0
2022-02-08,40.25,40.25,39.900001525878906,40.20000076293945,120286.0
2022-02-09,40.20000076293945,40.20000076293945,39.79999923706055,39.95000076293945,172020.0
2022-02-10,39.95000076293945,40.0,39.400001525878906,39.900001525878906,268861.0
2022-02-13,39.45000076293945,39.45000076293945,38.20000076293945,38.900001525878906,311190.0
2022-02-14,38.75,39.099998474121094,38.5,38.95000076293945,128407.0
2022-02-15,39.0,39.349998474121094,38.79999923706055,39.25,133397.0
2022-02-16,39.400001525878906,39.849998474121094,39.25,39.5,340313.0
2022-02-17,39.79999923706055,40.0,39.099998474121094,40.0,226148.0
2022-02-20,40.20000076293945,41.0,39.349998474121094,39.5,1057928.0
2022-02-21,39.349998474121094,39.75,39.150001525878906,39.20000076293945,304020.0
2022-02-23,39.25,39.349998474121094,39.0,39.0,185633.0
2022-02-24,38.0,38.25,37.599998474121094,38.0,345075.0
2022-02-27,38.20000076293945,38.599998474121094,38.099998474121094,38.400001525878906,188952.0
2022-02-28,38.400001525878906,38.75,38.099998474121094,38.75,149875.0
2022-03-01,38.75,39.150001525878906,38.5,38.95000076293945,164740.0
2022-03-02,38.650001525878906,38.75,38.25,38.25,159803.0
2022-03-03,38.0,38.599998474121094,37.900001525878906,38.20000076293945,234337.0
2022-03-06,38.25,38.29999923706055,37.70000076293945,37.79999923706055,672855.0
2022-03-07,37.75,37.75,37.20000076293945,37.599998474121094,342927.0
2022-03-08,37.599998474121094,38.0,37.54999923706055,37.70000076293945,206702.0
2022-03-09,37.599998474121094,38.400001525878906,37.5,37.70000076293945,209831.0
2022-03-10,37.849998474121094,38.400001525878906,37.849998474121094,37.95000076293945,266543.0
2022-03-13,38.0,38.20000076293945,37.849998474121094,37.849998474121094,135578.0
2022-03-14,38.20000076293945,38.20000076293945,37.0,37.349998474121094,164449.0
2022-03-15,37.54999923706055,37.54999923706055,37.150001525878906,37.25,63846.0
2022-03-16,37.150001525878906,37.400001525878906,36.70000076293945,37.150001525878906,185322.0
2022-03-17,37.0,37.95000076293945,36.599998474121094,37.95000076293945,230822.0
2022-03-20,37.79999923706055,37.95000076293945,37.599998474121094,37.849998474121094,110062.0
2022-03-21,38.25,38.75,38.099998474121094,38.29999923706055,444770.0
2022-03-22,38.5,38.5,37.79999923706055,38.0,183775.0
2022-03-23,38.099998474121094,38.150001525878906,37.70000076293945,37.79999923706055,141852.0
2022-03-24,37.45000076293945,38.150001525878906,37.400001525878906,38.099998474121094,133686.0
2022-03-27,37.849998474121094,37.849998474121094,37.29999923706055,37.45000076293945,312263.0
2022-03-28,37.29999923706055,37.45000076293945,37.25,37.45000076293945,106136.0
2022-03-29,37.400001525878906,37.75,37.25,37.70000076293945,165081.0
2022-03-30,37.75,37.900001525878906,37.29999923706055,37.349998474121094,254177.0
2022-03-31,37.5,37.54999923706055,37.20000076293945,37.29999923706055,155609.0
2022-04-03,37.29999923706055,37.29999923706055,36.95000076293945,37.29999923706055,230365.0
2022-04-04,37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0.0
2022-04-05,37.0,37.0,36.400001525878906,36.45000076293945,316044.0
2022-04-06,36.20000076293945,36.599998474121094,36.099998474121094,36.5,182962.0
2022-04-07,36.5,37.150001525878906,36.45000076293945,36.849998474121094,246532.0
2022-04-10,37.04999923706055,37.150001525878906,36.849998474121094,36.900001525878906,120113.0
2022-04-11,36.95000076293945,37.0,36.400001525878906,36.599998474121094,178138.0
2022-04-12,37.0,37.0,36.54999923706055,36.95000076293945,131430.0
2022-04-13,36.900001525878906,36.900001525878906,36.54999923706055,36.849998474121094,90301.0
2022-04-14,36.849998474121094,37.29999923706055,36.650001525878906,37.150001525878906,193262.0
2022-04-17,37.29999923706055,37.5,37.0,37.5,320165.0
2022-04-18,37.5,38.349998474121094,37.25,37.79999923706055,494864.0
2022-04-19,37.900001525878906,38.099998474121094,37.349998474121094,37.54999923706055,322139.0
2022-04-20,37.5,37.75,37.20000076293945,37.29999923706055,181803.0
2022-04-21,37.29999923706055,37.29999923706055,36.900001525878906,37.0,157517.0
2022-04-24,36.70000076293945,36.70000076293945,36.29999923706055,36.29999923706055,67054.0
2022-04-25,36.150001525878906,36.45000076293945,36.099998474121094,36.349998474121094,66222.0
2022-04-26,36.5,36.54999923706055,36.349998474121094,36.400001525878906,35869.0
2022-04-27,36.5,36.75,36.0,36.0,426522.0
2022-04-28,36.0,36.04999923706055,35.70000076293945,36.0,144825.0
2022-05-08,35.150001525878906,35.599998474121094,35.0,35.349998474121094,262491.0
2022-05-09,35.54999923706055,35.849998474121094,35.400001525878906,35.5,94646.0
2022-05-10,35.599998474121094,36.599998474121094,35.599998474121094,36.150001525878906,494543.0
2022-05-11,36.400001525878906,36.400001525878906,35.79999923706055,35.849998474121094,150175.0
2022-05-12,35.849998474121094,35.849998474121094,34.5,34.650001525878906,269966.0
2022-05-15,34.900001525878906,34.900001525878906,34.45000076293945,34.650001525878906,67039.0
2022-05-16,34.5,34.5,33.099998474121094,33.099998474121094,258817.0
2022-05-17,33.150001525878906,33.5,32.79999923706055,33.5,163303.0
2022-05-18,33.5,33.5,33.5,33.5,0.0
2022-05-19,33.099998474121094,33.099998474121094,32.45000076293945,33.0,148715.0
2022-05-22,33.150001525878906,33.20000076293945,32.5,32.70000076293945,96685.0
2022-05-23,32.75,32.75,32.20000076293945,32.400001525878906,98208.0
2022-05-24,32.650001525878906,32.650001525878906,32.29999923706055,32.54999923706055,67812.0
2022-05-25,32.75,33.29999923706055,32.650001525878906,33.20000076293945,156264.0
2022-05-26,33.29999923706055,33.5,33.0,33.25,66130.0
2022-05-29,33.45000076293945,33.900001525878906,33.349998474121094,33.849998474121094,98570.0
2022-05-30,33.900001525878906,33.900001525878906,33.45000076293945,33.599998474121094,123286.0
2022-05-31,33.54999923706055,33.54999923706055,33.0,33.0,112680.0
2022-06-01,33.29999923706055,34.79999923706055,33.29999923706055,34.79999923706055,587913.0
2022-06-02,35.0,35.54999923706055,34.29999923706055,34.5,488416.0
2022-06-05,34.5,34.5,34.0,34.150001525878906,170340.0
2022-06-06,34.349998474121094,34.349998474121094,34.04999923706055,34.150001525878906,108227.0
2022-06-07,34.29999923706055,34.400001525878906,34.0,34.04999923706055,245785.0
2022-06-08,34.099998474121094,34.25,33.599998474121094,33.95000076293945,87829.0
2022-06-09,33.29999923706055,33.45000076293945,32.70000076293945,33.0,160855.0
2022-06-12,33.099998474121094,33.099998474121094,31.899999618530273,32.04999923706055,273063.0
2022-06-13,32.0,32.0,30.100000381469727,30.149999618530273,275283.0
2022-06-14,30.0,30.0,28.5,28.899999618530273,373883.0
2022-06-15,28.850000381469727,29.149999618530273,28.850000381469727,29.0,133440.0
2022-06-16,29.100000381469727,29.450000762939453,28.850000381469727,28.950000762939453,150710.0
2022-06-19,28.850000381469727,28.850000381469727,27.5,27.850000381469727,150271.0
2022-06-20,28.75,28.75,27.700000762939453,28.0,194993.0
2022-06-21,28.0,29.450000762939453,28.0,28.600000381469727,177623.0
2022-06-22,28.5,28.5,27.5,27.5,163216.0
2022-06-23,27.100000381469727,27.299999237060547,25.799999237060547,25.950000762939453,462218.0
2022-06-26,26.600000381469727,27.100000381469727,26.200000762939453,26.899999618530273,349115.0
2022-06-27,27.299999237060547,28.25,27.0,27.0,383317.0
2022-06-28,27.100000381469727,27.799999237060547,26.899999618530273,26.899999618530273,243879.0
2022-06-29,26.899999618530273,26.950000762939453,26.149999618530273,26.149999618530273,530337.0
2022-06-30,26.25,26.350000381469727,25.799999237060547,26.0,335487.0
2022-07-03,26.100000381469727,26.399999618530273,25.75,26.049999237060547,302747.0
2022-07-04,26.049999237060547,26.100000381469727,25.649999618530273,25.850000381469727,420116.0
2022-07-05,26.0,26.0,25.75,25.850000381469727,158835.0
2022-07-06,25.850000381469727,26.649999618530273,25.700000762939453,26.5,596255.0
2022-07-13,26.700000762939453,27.25,26.100000381469727,26.100000381469727,449874.0
2022-07-14,26.0,26.049999237060547,25.649999618530273,26.0,265844.0
2022-07-17,26.200000762939453,26.5,25.799999237060547,25.899999618530273,136173.0
2022-07-18,25.899999618530273,26.049999237060547,25.649999618530273,26.049999237060547,262315.0
2022-07-19,26.100000381469727,26.799999237060547,26.0,26.649999618530273,267991.0
2022-07-20,26.649999618530273,27.350000381469727,26.549999237060547,27.0,665535.0
2022-07-21,27.149999618530273,27.299999237060547,26.850000381469727,27.299999237060547,316697.0
2022-07-24,27.399999618530273,28.200000762939453,27.399999618530273,27.600000381469727,439191.0
2022-07-25,27.299999237060547,27.600000381469727,27.100000381469727,27.100000381469727,178796.0
2022-07-26,27.149999618530273,27.450000762939453,26.899999618530273,27.200000762939453,139477.0
2022-07-27,27.200000762939453,27.75,26.950000762939453,27.200000762939453,275600.0
2022-07-28,27.25,27.799999237060547,27.25,27.799999237060547,150913.0
2022-07-31,27.899999618530273,28.549999237060547,27.899999618530273,28.450000762939453,393507.0
2022-08-01,28.450000762939453,29.100000381469727,28.399999618530273,28.950000762939453,419370.0
2022-08-02,28.950000762939453,29.149999618530273,28.700000762939453,28.700000762939453,187827.0
2022-08-03,28.899999618530273,29.399999618530273,28.899999618530273,29.25,224779.0
2022-08-04,29.350000381469727,29.600000381469727,28.950000762939453,29.399999618530273,280549.0
2022-08-07,29.5,29.5,28.75,28.799999237060547,241025.0
2022-08-08,29.100000381469727,29.200000762939453,28.399999618530273,28.700000762939453,160905.0
2022-08-09,28.600000381469727,29.0,28.450000762939453,28.799999237060547,132567.0
2022-08-10,28.799999237060547,31.299999237060547,28.649999618530273,31.25,992952.0
2022-08-11,31.649999618530273,31.649999618530273,30.799999237060547,31.100000381469727,435551.0
2022-08-14,31.049999237060547,31.850000381469727,30.950000762939453,31.299999237060547,379631.0
2022-08-15,31.350000381469727,31.399999618530273,30.700000762939453,30.850000381469727,230261.0
2022-08-16,31.200000762939453,31.200000762939453,30.600000381469727,30.950000762939453,168726.0
2022-08-17,31.0,31.399999618530273,30.850000381469727,31.0,234554.0
2022-08-18,31.0,31.0,30.399999618530273,30.549999237060547,173774.0
2022-08-21,29.200000762939453,29.25,28.799999237060547,29.0,577984.0
2022-08-22,29.0,29.0,28.75,28.899999618530273,161887.0
2022-08-23,28.799999237060547,28.799999237060547,27.5,27.5,396759.0
2022-08-24,27.350000381469727,27.799999237060547,27.350000381469727,27.399999618530273,226170.0
2022-08-25,27.75,29.399999618530273,27.5,28.799999237060547,481890.0
2022-08-28,28.399999618530273,28.700000762939453,28.100000381469727,28.450000762939453,147266.0
2022-08-29,28.700000762939453,29.149999618530273,28.600000381469727,28.649999618530273,199419.0
2022-08-30,28.649999618530273,28.75,28.350000381469727,28.350000381469727,118162.0
2022-08-31,28.350000381469727,28.350000381469727,27.899999618530273,28.0,104078.0
2022-09-01,28.0,28.0,27.600000381469727,27.75,79823.0
2022-09-04,27.600000381469727,28.0,27.549999237060547,27.649999618530273,92373.0
2022-09-05,27.799999237060547,28.649999618530273,27.799999237060547,27.950000762939453,188032.0
2022-09-06,27.899999618530273,28.0,27.5,27.5,113286.0
2022-09-07,27.600000381469727,27.600000381469727,26.799999237060547,26.799999237060547,98599.0
2022-09-08,27.25,27.25,26.700000762939453,27.200000762939453,81785.0
2022-09-11,27.5,27.75,27.149999618530273,27.549999237060547,159626.0
2022-09-12,27.600000381469727,27.850000381469727,27.5,27.850000381469727,190639.0
2022-09-13,27.899999618530273,27.950000762939453,27.350000381469727,27.549999237060547,135179.0
2022-09-14,27.200000762939453,27.25,26.899999618530273,27.100000381469727,105551.0
2022-09-15,27.299999237060547,27.299999237060547,26.399999618530273,26.399999618530273,563280.0
2022-09-18,26.399999618530273,26.549999237060547,26.049999237060547,26.049999237060547,95916.0
2022-09-19,26.049999237060547,26.049999237060547,25.0,25.0,337548.0
2022-09-20,25.549999237060547,26.049999237060547,25.25,25.549999237060547,366855.0
2022-09-21,25.399999618530273,25.600000381469727,25.299999237060547,25.450000762939453,114420.0
2022-09-25,24.799999237060547,25.0,24.600000381469727,24.959999084472656,96015.0
2022-09-26,24.899999618530273,25.200000762939453,24.600000381469727,24.639999389648438,182677.0
2022-09-27,24.860000610351562,25.799999237060547,24.799999237060547,25.450000762939453,387176.0
2022-09-28,25.5,26.200000762939453,25.5,26.0,232657.0
2022-09-29,26.200000762939453,26.25,26.0,26.149999618530273,198224.0
2022-10-02,26.399999618530273,27.100000381469727,25.899999618530273,26.75,293103.0
2022-10-03,27.0,27.399999618530273,26.799999237060547,26.850000381469727,316015.0
2022-10-04,26.850000381469727,26.850000381469727,26.850000381469727,26.850000381469727,0.0
2022-10-05,27.049999237060547,27.399999618530273,26.649999618530273,26.75,266321.0
2022-10-06,27.0,27.0,26.700000762939453,26.799999237060547,98131.0
2022-10-09,26.600000381469727,26.75,26.200000762939453,26.299999237060547,99428.0
2022-10-10,26.049999237060547,26.5,26.0,26.5,170444.0
2022-10-11,26.399999618530273,26.850000381469727,26.399999618530273,26.649999618530273,127886.0
2022-10-12,26.850000381469727,27.25,26.600000381469727,27.25,263327.0
2022-10-13,27.549999237060547,28.600000381469727,26.950000762939453,26.950000762939453,1756763.0
2022-10-16,26.799999237060547,27.5,26.700000762939453,26.899999618530273,396070.0
2022-10-17,27.25,27.5,26.700000762939453,27.0,158914.0
2022-10-18,27.200000762939453,27.200000762939453,26.799999237060547,26.799999237060547,174774.0
2022-10-19,26.799999237060547,27.299999237060547,26.75,27.100000381469727,315483.0
2022-10-20,27.049999237060547,27.200000762939453,26.899999618530273,27.049999237060547,137224.0
2022-10-23,27.100000381469727,27.25,27.100000381469727,27.200000762939453,241919.0
2022-10-24,27.049999237060547,27.049999237060547,26.799999237060547,26.850000381469727,160485.0
2022-10-25,26.899999618530273,26.950000762939453,26.25,26.299999237060547,141253.0
2022-10-26,26.149999618530273,26.25,25.0,25.600000381469727,336161.0
2022-10-27,25.549999237060547,25.799999237060547,25.299999237060547,25.700000762939453,124253.0
2022-10-30,25.899999618530273,26.950000762939453,25.899999618530273,26.75,391345.0
2022-10-31,26.75,26.75,26.75,26.75,0.0
2022-11-01,26.350000381469727,26.350000381469727,25.600000381469727,25.799999237060547,127698.0
2022-11-02,25.549999237060547,25.850000381469727,25.399999618530273,25.75,67161.0
2022-11-03,26.0,26.100000381469727,25.600000381469727,25.799999237060547,84159.0
2022-11-06,25.5,26.299999237060547,25.200000762939453,25.299999237060547,227673.0
2022-11-07,25.549999237060547,25.549999237060547,25.049999237060547,25.450000762939453,129686.0
2022-11-08,25.450000762939453,25.450000762939453,25.100000381469727,25.350000381469727,84882.0
2022-11-09,25.100000381469727,25.25,25.0,25.049999237060547,97679.0
2022-11-10,24.8799991607666,24.8799991607666,24.18000030517578,24.479999542236328,110260.0
2022-11-13,24.440000534057617,24.520000457763672,24.0,24.059999465942383,236521.0
2022-11-14,24.0,24.0,23.6200008392334,23.940000534057617,146352.0
2022-11-15,24.020000457763672,24.360000610351562,24.0,24.100000381469727,70903.0
2022-11-16,24.040000915527344,24.5,23.700000762939453,24.5,66659.0
2022-11-17,24.479999542236328,24.639999389648438,24.360000610351562,24.5,73871.0
2022-11-20,24.399999618530273,24.479999542236328,24.0,24.059999465942383,81482.0
2022-11-21,24.0,24.040000915527344,23.8799991607666,23.979999542236328,80539.0
2022-11-22,24.0,24.040000915527344,23.959999084472656,24.0,54878.0
2022-11-24,23.979999542236328,23.979999542236328,23.200000762939453,23.200000762939453,83227.0
2022-11-27,23.420000076293945,23.420000076293945,22.860000610351562,22.860000610351562,91324.0
2022-11-28,22.860000610351562,23.5,22.600000381469727,23.5,144704.0
2022-11-29,23.299999237060547,23.799999237060547,23.0,23.200000762939453,71172.0
2022-11-30,23.34000015258789,23.700000762939453,23.200000762939453,23.700000762939453,37552.0
2022-12-01,23.799999237060547,24.100000381469727,23.579999923706055,23.959999084472656,129880.0
2022-12-04,23.979999542236328,24.100000381469727,23.65999984741211,23.700000762939453,51075.0
2022-12-05,23.520000457763672,23.520000457763672,22.940000534057617,22.940000534057617,96251.0
2022-12-06,23.0,23.299999237060547,22.700000762939453,23.15999984741211,63593.0
2022-12-07,22.940000534057617,23.100000381469727,22.940000534057617,22.979999542236328,35735.0
2022-12-08,23.0,23.299999237060547,22.920000076293945,23.299999237060547,30530.0
2022-12-11,23.020000457763672,23.1200008392334,22.940000534057617,22.940000534057617,34391.0
2022-12-12,22.719999313354492,22.760000228881836,22.0,22.260000228881836,111191.0
2022-12-13,22.600000381469727,22.799999237060547,22.5,22.520000457763672,56301.0
2022-12-14,22.780000686645508,22.860000610351562,22.520000457763672,22.600000381469727,114808.0
2022-12-15,22.5,22.579999923706055,22.0,22.5,121624.0
2022-12-18,22.5,22.959999084472656,22.020000457763672,22.280000686645508,209425.0
2022-12-19,22.399999618530273,22.420000076293945,22.0,22.200000762939453,131043.0
2022-12-20,22.0,22.100000381469727,21.020000457763672,22.020000457763672,140595.0
2022-12-21,22.200000762939453,22.200000762939453,21.899999618530273,22.0,192753.0
2022-12-22,21.899999618530273,22.18000030517578,21.719999313354492,21.860000610351562,182264.0
2022-12-25,22.0,22.0,21.5,21.600000381469727,76094.0
2022-12-26,21.5,21.559999465942383,21.299999237060547,21.479999542236328,59667.0
2022-12-27,21.299999237060547,21.65999984741211,21.299999237060547,21.559999465942383,76532.0
2022-12-28,21.700000762939453,21.8799991607666,21.700000762939453,21.860000610351562,55356.0
2022-12-29,21.899999618530273,21.920000076293945,21.700000762939453,21.780000686645508,93349.0
2023-01-01,21.799999237060547,21.899999618530273,21.68000030517578,21.899999618530273,122297.0
2023-01-02,21.959999084472656,22.260000228881836,21.959999084472656,22.260000228881836,125950.0
2023-01-03,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0
2023-01-04,22.520000457763672,22.520000457763672,22.079999923706055,22.18000030517578,89693.0
2023-01-05,22.15999984741211,22.440000534057617,22.059999465942383,22.260000228881836,74567.0
2023-01-08,22.31999969482422,22.760000228881836,22.31999969482422,22.639999389648438,95487.0
2023-01-09,22.65999984741211,22.979999542236328,22.5,22.700000762939453,207125.0
2023-01-10,22.799999237060547,22.899999618530273,22.65999984741211,22.799999237060547,77201.0
2023-01-11,22.799999237060547,23.260000228881836,22.739999771118164,23.260000228881836,154198.0
2023-01-12,23.260000228881836,23.3799991607666,23.040000915527344,23.18000030517578,68857.0
2023-01-15,23.18000030517578,23.18000030517578,23.18000030517578,23.18000030517578,0.0
2023-01-16,23.15999984741211,25.049999237060547,23.15999984741211,23.760000228881836,571280.0
2023-01-17,23.899999618530273,23.979999542236328,23.479999542236328,23.479999542236328,109600.0
2023-01-18,23.899999618530273,23.979999542236328,23.479999542236328,23.479999542236328,109600.0
2023-01-19,23.360000610351562,23.739999771118164,23.0,23.65999984741211,109021.0
2023-01-22,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
2023-01-23,23.739999771118164,23.81999969482422,23.68000030517578,23.68000030517578,67386.0
2023-01-24,23.700000762939453,23.700000762939453,23.5,23.520000457763672,64830.0
2023-01-25,23.5,23.5,23.200000762939453,23.219999313354492,241438.0
2023-01-26,23.239999771118164,23.239999771118164,23.100000381469727,23.1200008392334,217992.0
2023-01-29,23.280000686645508,23.280000686645508,22.81999969482422,23.0,309893.0
2023-01-30,23.18000030517578,23.18000030517578,22.739999771118164,22.899999618530273,207470.0
2023-01-31,22.899999618530273,23.100000381469727,22.899999618530273,22.899999618530273,103562.0
2023-02-01,23.0,23.079999923706055,22.920000076293945,23.020000457763672,99757.0
2023-02-02,23.0,23.239999771118164,23.0,23.0,164320.0
2023-02-05,23.0,23.100000381469727,22.739999771118164,23.0,126623.0
2023-02-06,22.84000015258789,23.0,22.780000686645508,22.979999542236328,101045.0
2023-02-07,22.979999542236328,23.5,22.979999542236328,23.0,373573.0
2023-02-08,23.1200008392334,23.1200008392334,22.559999465942383,22.68000030517578,313565.0
2023-02-09,22.65999984741211,22.65999984741211,22.260000228881836,22.360000610351562,167726.0
2023-02-12,22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,0.0
2023-02-13,22.299999237060547,22.360000610351562,22.18000030517578,22.360000610351562,184733.0
2023-02-14,22.399999618530273,22.420000076293945,22.219999313354492,22.280000686645508,68552.0
2023-02-15,22.239999771118164,22.280000686645508,22.219999313354492,22.280000686645508,67860.0
2023-02-16,22.18000030517578,22.18000030517578,22.100000381469727,22.1200008392334,135681.0
2023-02-19,22.059999465942383,22.299999237060547,22.059999465942383,22.219999313354492,86095.0
2023-02-20,22.219999313354492,22.219999313354492,21.420000076293945,21.420000076293945,97966.0
2023-02-21,21.440000534057617,21.579999923706055,21.399999618530273,21.559999465942383,79275.0
2023-02-23,21.600000381469727,21.600000381469727,21.399999618530273,21.440000534057617,56541.0
2023-02-26,21.65999984741211,21.65999984741211,21.360000610351562,21.360000610351562,73205.0
2023-02-27,21.459999084472656,21.639999389648438,21.399999618530273,21.639999389648438,65171.0
2023-02-28,21.600000381469727,21.65999984741211,21.479999542236328,21.639999389648438,106856.0
2023-03-01,21.739999771118164,22.079999923706055,21.739999771118164,22.059999465942383,742.0
2023-03-02,22.079999923706055,22.18000030517578,22.020000457763672,22.040000915527344,957.0
2023-03-05,22.139999389648438,22.360000610351562,22.059999465942383,22.280000686645508,1000.0
2023-03-06,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,0.0
2023-03-07,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,0.0
2023-03-08,22.020000457763672,22.100000381469727,21.780000686645508,22.059999465942383,1000.0
2023-03-09,22.059999465942383,22.059999465942383,22.059999465942383,22.059999465942383,0.0
2023-03-12,22.059999465942383,22.059999465942383,22.059999465942383,22.059999465942383,0.0
2023-03-13,22.059999465942383,22.059999465942383,22.059999465942383,22.059999465942383,0.0
2023-03-14,22.799999237060547,24.239999771118164,22.799999237060547,23.780000686645508,1018.0
2023-03-15,23.139999389648438,23.81999969482422,22.899999618530273,23.0,999.0
2023-03-16,22.979999542236328,23.520000457763672,22.700000762939453,23.299999237060547,1315.0
2023-03-19,23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0.0
2023-03-20,24.399999618530273,24.399999618530273,24.0,24.0,649.0
2023-03-21,24.0,24.440000534057617,24.0,24.219999313354492,633.0
2023-03-22,24.260000228881836,24.260000228881836,24.0,24.040000915527344,1000.0
2023-03-23,23.260000228881836,23.299999237060547,22.8799991607666,22.920000076293945,762.0
2023-03-26,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0
2023-03-27,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0
2023-03-28,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0
2023-03-29,23.739999771118164,23.84000015258789,23.360000610351562,23.479999542236328,389.0
2023-03-30,23.100000381469727,23.899999618530273,23.100000381469727,23.739999771118164,1325.0
2023-04-02,23.739999771118164,23.739999771118164,23.739999771118164,23.739999771118164,0.0
2023-04-03,24.360000610351562,24.700000762939453,24.299999237060547,24.399999618530273,1893.0
2023-04-04,24.420000076293945,25.149999618530273,24.420000076293945,25.0,4451.0
2023-04-05,25.0,25.0,24.399999618530273,24.440000534057617,984.0
2023-04-06,24.579999923706055,24.600000381469727,24.3799991607666,24.3799991607666,3400.0
2023-04-09,24.479999542236328,24.959999084472656,24.459999084472656,24.6200008392334,1000.0
2023-04-10,24.639999389648438,24.639999389648438,24.260000228881836,24.260000228881836,832.0
2023-04-11,24.420000076293945,24.600000381469727,24.34000015258789,24.600000381469727,868.0
2023-04-12,24.600000381469727,24.600000381469727,24.399999618530273,24.559999465942383,1982.0
2023-04-13,24.420000076293945,24.700000762939453,24.31999969482422,24.600000381469727,1300.0
2023-04-16,24.5,25.200000762939453,24.5,25.049999237060547,717.0
2023-04-17,25.049999237060547,25.399999618530273,24.920000076293945,25.299999237060547,700.0
2023-04-25,25.350000381469727,26.200000762939453,25.350000381469727,25.899999618530273,2581.0
2023-04-26,26.5,26.5,25.700000762939453,25.899999618530273,682.0
2023-04-27,25.850000381469727,25.850000381469727,25.549999237060547,25.600000381469727,2506.0
2023-04-30,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
2023-05-01,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
2023-05-02,25.25,25.899999618530273,25.100000381469727,25.549999237060547,3000.0
2023-05-03,25.700000762939453,25.700000762939453,24.940000534057617,25.0,1947.0
2023-05-04,24.899999618530273,25.399999618530273,24.860000610351562,25.100000381469727,793.0
2023-05-07,25.25,25.700000762939453,25.25,25.5,4434.0
2023-05-08,25.700000762939453,26.299999237060547,25.600000381469727,25.700000762939453,2536.0
2023-05-09,26.0,26.100000381469727,25.450000762939453,25.600000381469727,1035.0
2023-05-10,25.350000381469727,26.049999237060547,25.299999237060547,25.950000762939453,610.0
2023-05-11,25.950000762939453,26.100000381469727,25.799999237060547,25.899999618530273,1000.0
2023-05-14,26.0,26.0,25.450000762939453,25.450000762939453,1038.0
2023-05-15,25.950000762939453,26.5,25.950000762939453,26.399999618530273,1700.0
2023-05-16,28.0,29.0,28.0,29.0,679.0
2023-05-17,29.950000762939453,29.950000762939453,28.649999618530273,28.799999237060547,652.0
2023-05-18,28.799999237060547,31.200000762939453,28.700000762939453,30.700000762939453,5000.0
2023-05-21,31.100000381469727,33.75,31.0,33.75,1934.0
2023-05-22,37.0,37.099998474121094,36.0,37.099998474121094,655.0
2023-05-23,38.0,38.400001525878906,36.0,36.849998474121094,1678.0
2023-05-24,36.849998474121094,36.95000076293945,35.20000076293945,35.849998474121094,1200.0
2023-05-25,35.650001525878906,36.79999923706055,35.5,36.400001525878906,1568.0
2023-05-28,36.45000076293945,39.70000076293945,36.45000076293945,38.5,435.0
2023-05-29,38.75,40.75,38.0,40.599998474121094,540.0
2023-05-30,40.599998474121094,41.150001525878906,39.599998474121094,39.95000076293945,1169.0
2023-05-31,39.54999923706055,39.54999923706055,37.95000076293945,38.04999923706055,4000.0
2023-06-01,38.400001525878906,40.0,38.20000076293945,38.75,782.0
2023-06-04,39.0,39.20000076293945,38.099998474121094,38.95000076293945,1748.0
2023-06-05,39.04999923706055,39.349998474121094,38.54999923706055,38.900001525878906,1000.0
2023-06-06,38.900001525878906,39.95000076293945,38.349998474121094,39.54999923706055,400.0
2023-06-07,39.29999923706055,40.849998474121094,39.150001525878906,40.79999923706055,686.0
2023-06-08,38.400001525878906,40.0,38.20000076293945,38.75,3057.0
2023-06-11,41.5,45.25,40.900001525878906,44.25,500.0
2023-06-12,44.29999923706055,44.70000076293945,43.25,43.5,564.0
2023-06-13,43.150001525878906,43.5,42.0,42.0,500.0
2023-06-14,42.0,44.5,41.70000076293945,43.0,846.0
2023-06-15,43.5,44.900001525878906,43.29999923706055,43.29999923706055,447.0
2023-06-18,44.70000076293945,45.25,44.099998474121094,44.5,400.0
2023-06-19,44.45000076293945,44.900001525878906,43.20000076293945,43.400001525878906,732454.0
2023-06-20,43.5,44.20000076293945,41.599998474121094,41.650001525878906,1040099.0
2023-06-21,41.650001525878906,43.099998474121094,40.20000076293945,41.400001525878906,1040350.0
2023-06-22,41.79999923706055,41.79999923706055,37.79999923706055,38.04999923706055,1159858.0
2023-07-02,38.0,39.25,37.349998474121094,38.54999923706055,1050242.0
2023-07-03,38.650001525878906,42.400001525878906,38.5,42.400001525878906,1560332.0
2023-07-04,43.400001525878906,45.150001525878906,42.54999923706055,43.150001525878906,2381267.0
2023-07-05,43.04999923706055,43.400001525878906,41.04999923706055,41.150001525878906,1179096.0
2023-07-06,41.0,42.0,40.349998474121094,41.25,1088723.0
2023-07-09,41.150001525878906,41.150001525878906,39.79999923706055,39.95000076293945,667527.0
2023-07-10,40.0,41.20000076293945,39.95000076293945,40.95000076293945,827747.0
2023-07-11,40.599998474121094,41.79999923706055,40.599998474121094,40.900001525878906,544427.0
2023-07-12,41.0,41.70000076293945,40.70000076293945,40.900001525878906,482271.0
2023-07-13,41.20000076293945,41.20000076293945,40.29999923706055,40.45000076293945,328362.0
2023-07-16,40.349998474121094,40.900001525878906,39.400001525878906,39.75,342593.0
2023-07-17,39.75,40.75,39.54999923706055,40.0,396039.0
2023-07-18,40.20000076293945,40.5,39.20000076293945,39.29999923706055,360893.0
2023-07-19,39.79999923706055,39.95000076293945,39.25,39.650001525878906,168668.0
2023-07-20,39.650001525878906,39.75,39.099998474121094,39.29999923706055,196223.0
2023-07-23,39.0,39.25,38.650001525878906,39.0,153291.0
2023-07-24,38.599998474121094,41.099998474121094,38.599998474121094,41.0,862824.0
2023-07-25,41.099998474121094,41.25,40.20000076293945,40.400001525878906,388891.0
2023-07-26,40.349998474121094,40.79999923706055,39.79999923706055,40.150001525878906,250210.0
2023-07-27,40.349998474121094,40.349998474121094,39.849998474121094,39.900001525878906,109157.0
2023-07-30,39.54999923706055,40.150001525878906,39.54999923706055,39.75,95738.0
2023-07-31,39.650001525878906,40.70000076293945,39.29999923706055,39.650001525878906,222339.0
2023-08-01,39.04999923706055,40.0,39.04999923706055,39.70000076293945,120620.0
2023-08-02,39.900001525878906,39.900001525878906,39.150001525878906,39.599998474121094,96915.0
2023-08-03,39.25,40.79999923706055,39.20000076293945,39.349998474121094,424907.0
2023-08-06,39.400001525878906,39.900001525878906,38.70000076293945,38.75,172261.0
2023-08-07,38.79999923706055,39.04999923706055,35.5,36.25,592124.0
2023-08-08,36.25,38.849998474121094,36.25,38.400001525878906,645260.0
2023-08-09,38.20000076293945,38.54999923706055,37.5,37.95000076293945,212166.0
2023-08-10,38.0,38.54999923706055,38.0,38.0,233647.0
2023-08-13,38.0,38.349998474121094,37.75,38.099998474121094,116414.0
2023-08-14,38.0,39.95000076293945,37.900001525878906,39.79999923706055,611562.0
2023-08-15,39.599998474121094,40.400001525878906,38.900001525878906,39.29999923706055,300091.0
2023-08-16,39.29999923706055,40.5,39.0,40.20000076293945,385427.0
2023-08-17,40.0,40.599998474121094,38.54999923706055,39.70000076293945,575658.0
2023-08-20,39.849998474121094,40.29999923706055,39.20000076293945,40.0,276121.0
2023-08-21,40.29999923706055,40.29999923706055,38.29999923706055,38.29999923706055,209899.0
2023-08-22,38.29999923706055,38.79999923706055,37.95000076293945,38.349998474121094,278999.0
2023-08-23,38.04999923706055,38.70000076293945,38.04999923706055,38.150001525878906,120323.0
2023-08-24,38.150001525878906,38.95000076293945,37.79999923706055,38.04999923706055,233159.0
2023-08-27,38.04999923706055,38.25,37.75,37.79999923706055,99911.0
2023-08-28,37.75,38.45000076293945,37.70000076293945,37.95000076293945,199287.0
2023-08-29,37.900001525878906,38.900001525878906,37.900001525878906,38.04999923706055,198076.0
2023-08-30,38.20000076293945,38.400001525878906,38.0,38.349998474121094,97835.0
2023-08-31,38.349998474121094,38.79999923706055,37.599998474121094,37.599998474121094,171293.0
2023-09-03,37.70000076293945,38.20000076293945,37.70000076293945,37.79999923706055,88597.0
2023-09-04,37.79999923706055,38.04999923706055,36.849998474121094,37.0,175228.0
2023-09-05,37.400001525878906,37.400001525878906,36.04999923706055,36.70000076293945,232083.0
2023-09-06,36.70000076293945,36.75,35.849998474121094,35.900001525878906,238916.0
2023-09-07,35.900001525878906,36.70000076293945,35.70000076293945,35.95000076293945,166200.0
2023-09-10,35.95000076293945,35.95000076293945,35.95000076293945,35.95000076293945,0.0
2023-09-11,35.95000076293945,36.400001525878906,35.29999923706055,36.29999923706055,227122.0
2023-09-12,36.349998474121094,36.400001525878906,35.20000076293945,35.45000076293945,150894.0
2023-09-13,35.29999923706055,35.849998474121094,34.75,34.75,168507.0
2023-09-14,34.95000076293945,35.25,34.20000076293945,34.45000076293945,169946.0
2023-09-17,34.45000076293945,34.45000076293945,34.45000076293945,34.45000076293945,0.0
2023-09-18,34.5,35.54999923706055,34.29999923706055,34.95000076293945,170819.0
2023-09-19,34.95000076293945,34.95000076293945,34.349998474121094,34.45000076293945,82326.0
2023-09-20,34.400001525878906,34.650001525878906,34.150001525878906,34.20000076293945,108757.0
2023-09-21,34.099998474121094,34.599998474121094,33.849998474121094,34.0,220740.0
2023-09-25,33.95000076293945,33.95000076293945,31.399999618530273,31.5,745834.0
2023-09-26,31.799999237060547,32.599998474121094,31.200000762939453,32.349998474121094,369288.0
2023-09-27,32.400001525878906,33.599998474121094,32.0,33.45000076293945,428647.0
2023-09-28,33.54999923706055,36.20000076293945,33.400001525878906,35.29999923706055,573712.0
2023-10-01,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0
2023-10-02,35.0,35.04999923706055,34.349998474121094,34.400001525878906,137389.0
2023-10-03,34.400001525878906,35.29999923706055,33.79999923706055,34.349998474121094,324534.0
2023-10-04,34.04999923706055,34.900001525878906,34.0,34.400001525878906,242650.0
2023-10-05,34.29999923706055,35.20000076293945,34.04999923706055,34.45000076293945,349844.0
2023-10-08,34.349998474121094,34.349998474121094,32.0,32.0,510129.0
2023-10-09,31.450000762939453,32.95000076293945,31.450000762939453,32.29999923706055,223419.0
2023-10-10,32.849998474121094,32.900001525878906,32.349998474121094,32.599998474121094,334694.0
2023-10-11,32.599998474121094,32.79999923706055,31.450000762939453,31.700000762939453,306641.0
2023-10-12,31.75,31.850000381469727,30.5,31.5,327042.0
2023-10-15,31.399999618530273,31.649999618530273,31.0,31.299999237060547,136319.0
2023-10-16,31.200000762939453,31.700000762939453,30.700000762939453,31.5,191982.0
2023-10-17,31.5,32.25,31.299999237060547,31.950000762939453,252424.0
2023-10-18,31.75,32.5,31.399999618530273,31.700000762939453,158396.0
2023-10-19,31.700000762939453,31.700000762939453,30.200000762939453,30.450000762939453,423628.0
2023-10-22,30.450000762939453,30.5,28.950000762939453,29.0,208242.0
2023-10-23,29.100000381469727,29.5,28.0,28.0,335650.0
2023-10-24,27.700000762939453,28.350000381469727,27.450000762939453,27.850000381469727,270563.0
2023-10-25,28.200000762939453,29.5,27.899999618530273,29.049999237060547,420771.0
2023-10-26,29.200000762939453,29.5,28.0,29.049999237060547,121176.0
2023-10-29,29.0,29.200000762939453,28.350000381469727,28.5,208079.0
2023-10-30,28.549999237060547,30.149999618530273,28.549999237060547,29.950000762939453,466552.0
2023-10-31,30.0,30.299999237060547,29.5,29.700000762939453,227349.0
2023-11-01,29.799999237060547,29.950000762939453,29.149999618530273,29.950000762939453,157291.0
2023-11-02,30.0,31.649999618530273,30.0,30.950000762939453,349863.0
2023-11-05,31.700000762939453,31.850000381469727,30.799999237060547,31.850000381469727,164567.0
2023-11-06,31.049999237060547,31.200000762939453,30.299999237060547,30.399999618530273,355147.0
2023-11-07,30.399999618530273,31.049999237060547,30.200000762939453,30.350000381469727,240764.0
2023-11-08,30.350000381469727,31.0,29.25,29.600000381469727,254552.0
2023-11-09,29.75,29.850000381469727,29.149999618530273,29.350000381469727,145200.0
2023-11-12,29.450000762939453,29.700000762939453,29.149999618530273,29.5,89884.0
2023-11-13,29.450000762939453,29.549999237060547,28.600000381469727,28.75,246206.0
2023-11-14,28.5,29.100000381469727,28.5,29.0,196231.0
2023-11-15,29.100000381469727,31.0,29.0,30.75,613709.0
2023-11-16,30.350000381469727,31.100000381469727,30.299999237060547,30.899999618530273,238680.0
2023-11-19,30.850000381469727,31.700000762939453,30.600000381469727,31.600000381469727,284251.0
2023-11-20,31.700000762939453,33.70000076293945,31.700000762939453,33.20000076293945,631920.0
2023-11-21,33.29999923706055,33.650001525878906,32.650001525878906,33.400001525878906,335444.0
2023-11-22,32.5,33.45000076293945,32.5,32.900001525878906,130075.0
2023-11-23,32.5,33.45000076293945,32.5,32.900001525878906,130075.0
2023-11-26,34.29999923706055,35.70000076293945,34.29999923706055,35.70000076293945,330151.0
2023-11-27,36.0,36.0,35.0,35.0,214762.0
2023-11-28,35.20000076293945,35.400001525878906,34.349998474121094,34.54999923706055,123892.0
2023-11-29,34.54999923706055,37.79999923706055,34.54999923706055,37.400001525878906,660793.0
2023-11-30,37.45000076293945,37.650001525878906,36.04999923706055,36.04999923706055,398782.0
2023-12-03,36.45000076293945,37.20000076293945,36.04999923706055,36.29999923706055,240655.0
2023-12-04,36.349998474121094,38.79999923706055,36.29999923706055,37.150001525878906,850691.0
2023-12-05,37.0,37.650001525878906,36.400001525878906,36.900001525878906,267446.0
2023-12-06,37.29999923706055,37.29999923706055,36.45000076293945,36.75,158515.0
2023-12-07,36.75,36.79999923706055,36.04999923706055,36.54999923706055,164721.0
2023-12-10,36.75,37.79999923706055,36.29999923706055,37.45000076293945,331587.0
2023-12-11,37.650001525878906,37.650001525878906,36.29999923706055,36.650001525878906,297269.0
2023-12-12,36.95000076293945,36.95000076293945,35.95000076293945,36.25,223041.0
2023-12-13,36.20000076293945,36.95000076293945,35.900001525878906,36.650001525878906,352967.0
2023-12-14,36.54999923706055,37.20000076293945,36.29999923706055,36.54999923706055,249576.0
2023-12-17,36.54999923706055,36.599998474121094,36.25,36.349998474121094,141178.0
2023-12-18,36.29999923706055,37.099998474121094,36.04999923706055,37.0,307688.0
2023-12-19,37.20000076293945,37.29999923706055,36.349998474121094,36.400001525878906,299160.0
2023-12-20,36.54999923706055,37.150001525878906,36.400001525878906,36.900001525878906,322859.0
2023-12-21,36.75,37.349998474121094,36.400001525878906,36.599998474121094,308696.0
2023-12-24,36.599998474121094,37.150001525878906,36.400001525878906,37.0,313511.0
2023-12-25,37.20000076293945,38.099998474121094,37.04999923706055,38.0,939371.0
2023-12-26,38.099998474121094,38.099998474121094,37.349998474121094,37.650001525878906,699611.0
2023-12-27,37.599998474121094,38.04999923706055,37.25,38.0,618239.0
2023-12-28,38.0,38.150001525878906,37.599998474121094,37.70000076293945,335905.0
2023-12-31,37.79999923706055,37.900001525878906,37.54999923706055,37.79999923706055,179342.0
2024-01-01,37.79999923706055,38.150001525878906,37.650001525878906,38.04999923706055,539877.0
2024-01-02,38.04999923706055,38.5,37.70000076293945,38.400001525878906,985444.0
2024-01-03,38.45000076293945,38.45000076293945,36.70000076293945,37.20000076293945,631719.0
2024-01-04,36.75,38.20000076293945,36.70000076293945,38.20000076293945,434199.0
2024-01-07,38.20000076293945,38.75,38.0,38.20000076293945,875154.0
2024-01-08,38.20000076293945,38.54999923706055,37.45000076293945,37.75,603700.0
2024-01-09,37.5,38.20000076293945,37.5,37.70000076293945,354516.0
2024-01-10,37.54999923706055,37.849998474121094,37.150001525878906,37.349998474121094,221492.0
2024-01-11,37.25,37.5,36.95000076293945,37.349998474121094,229605.0
2024-01-14,37.349998474121094,37.349998474121094,36.599998474121094,36.95000076293945,273822.0
2024-01-15,36.900001525878906,37.5,36.599998474121094,37.20000076293945,446269.0
2024-01-16,37.20000076293945,38.099998474121094,37.150001525878906,37.79999923706055,379576.0
2024-01-17,37.599998474121094,37.95000076293945,36.79999923706055,36.79999923706055,298221.0
2024-01-18,36.79999923706055,37.25,35.5,35.900001525878906,374219.0
2024-01-21,36.0,38.150001525878906,36.0,37.5,1221031.0
2024-01-22,37.5,37.5,37.5,37.5,0.0
2024-01-23,37.900001525878906,39.25,37.599998474121094,37.599998474121094,1095669.0
2024-01-24,37.599998474121094,38.099998474121094,37.349998474121094,37.400001525878906,348633.0
2024-01-25,37.599998474121094,38.099998474121094,37.400001525878906,37.79999923706055,373416.0
2024-01-28,38.0,38.099998474121094,37.25,37.25,677645.0
2024-01-29,37.25,37.400001525878906,35.849998474121094,35.849998474121094,1434134.0
2024-01-30,36.099998474121094,36.099998474121094,33.5,33.900001525878906,1061142.0
2024-01-31,33.900001525878906,34.75,33.849998474121094,34.25,849024.0
2024-02-01,34.29999923706055,34.54999923706055,33.349998474121094,34.150001525878906,404518.0
2024-02-04,34.20000076293945,34.54999923706055,33.75,34.0,424587.0
2024-02-05,34.25,34.25,32.849998474121094,33.0,1181172.0
2024-02-06,33.04999923706055,34.20000076293945,32.900001525878906,34.0,1568363.0
2024-02-07,34.099998474121094,34.79999923706055,33.45000076293945,34.20000076293945,1141951.0
2024-02-08,34.099998474121094,34.79999923706055,33.45000076293945,34.20000076293945,1141951.0
2024-02-11,34.70000076293945,36.54999923706055,34.54999923706055,36.400001525878906,1552497.0
2024-02-12,36.79999923706055,38.04999923706055,36.70000076293945,37.599998474121094,2428295.0
2024-02-13,37.900001525878906,39.70000076293945,37.25,38.70000076293945,2549487.0
2024-02-14,38.70000076293945,38.900001525878906,37.79999923706055,38.650001525878906,874715.0
2024-02-15,38.650001525878906,39.29999923706055,38.04999923706055,38.20000076293945,562162.0
2024-02-18,38.20000076293945,39.099998474121094,38.0,38.400001525878906,649971.0
2024-02-19,38.29999923706055,39.25,38.25,39.20000076293945,880909.0
2024-02-20,39.25,39.5,38.400001525878906,39.099998474121094,1390295.0
2024-02-21,39.099998474121094,41.20000076293945,38.70000076293945,39.650001525878906,2388758.0
2024-02-25,39.650001525878906,41.400001525878906,39.650001525878906,40.54999923706055,1079071.0
2024-02-26,40.54999923706055,40.54999923706055,38.0,38.95000076293945,1293923.0
2024-02-27,39.599998474121094,39.75,38.79999923706055,39.0,1069299.0
2024-02-28,39.0,40.099998474121094,38.599998474121094,39.099998474121094,963887.0
2024-02-29,39.099998474121094,39.29999923706055,38.150001525878906,38.150001525878906,891138.0
2024-03-03,38.45000076293945,40.29999923706055,38.20000076293945,39.849998474121094,1518998.0
2024-03-04,40.0,40.599998474121094,38.20000076293945,38.45000076293945,1370430.0
2024-03-05,38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0.0
2024-03-06,39.0,39.75,38.599998474121094,39.0,900763.0
2024-03-07,39.0,39.0,37.29999923706055,37.54999923706055,1259737.0
2024-03-10,37.54999923706055,37.95000076293945,36.849998474121094,37.349998474121094,743799.0
2024-03-11,37.400001525878906,38.79999923706055,37.20000076293945,37.95000076293945,651655.0
2024-03-12,37.95000076293945,38.0,37.400001525878906,37.79999923706055,291548.0
2024-03-13,37.900001525878906,38.20000076293945,37.70000076293945,37.900001525878906,425101.0
2024-03-14,37.75,39.04999923706055,37.75,38.900001525878906,910362.0
2024-03-17,39.54999923706055,40.70000076293945,39.45000076293945,40.099998474121094,2109606.0
2024-03-18,40.0,40.04999923706055,38.599998474121094,39.20000076293945,1254209.0
2024-03-19,39.400001525878906,42.599998474121094,39.150001525878906,41.95000076293945,4288122.0
2024-03-20,42.0,42.849998474121094,41.25,41.5,2089841.0
2024-03-21,42.0,42.0,40.20000076293945,40.5,1027127.0
2024-03-24,40.5,41.54999923706055,39.75,40.0,927269.0
2024-03-25,39.95000076293945,40.25,39.20000076293945,39.29999923706055,622501.0
2024-03-26,39.29999923706055,39.70000076293945,38.849998474121094,39.0,736940.0
2024-03-27,39.20000076293945,39.25,38.0,38.099998474121094,887996.0
2024-03-28,38.099998474121094,38.400001525878906,36.5,37.349998474121094,904378.0
2024-03-31,35.900001525878906,36.900001525878906,35.0,35.400001525878906,583324.0
2024-04-01,34.79999923706055,35.54999923706055,33.25,34.400001525878906,948312.0
2024-04-02,34.599998474121094,35.0,33.849998474121094,34.79999923706055,430378.0
2024-04-03,34.70000076293945,35.099998474121094,34.099998474121094,34.75,584951.0
2024-04-04,34.75,34.900001525878906,34.0,34.79999923706055,650538.0
2024-04-14,,,,,
2024-04-15,36.599998474121094,37.099998474121094,35.95000076293945,36.599998474121094,1227571.0
2024-04-16,36.70000076293945,37.20000076293945,36.20000076293945,36.349998474121094,752188.0
2024-04-17,36.5,36.5,35.54999923706055,35.95000076293945,665356.0
2024-04-18,35.95000076293945,37.79999923706055,35.79999923706055,37.70000076293945,1270432.0
2024-04-21,38.0,38.70000076293945,37.70000076293945,38.5,1663467.0
2024-04-22,38.54999923706055,38.70000076293945,37.599998474121094,37.849998474121094,919408.0
2024-04-23,38.0,38.849998474121094,37.75,38.0,801719.0
2024-04-24,37.79999923706055,38.04999923706055,37.0,37.349998474121094,633564.0
2024-04-25,37.70000076293945,37.95000076293945,37.0,37.75,439149.0
2024-04-28,37.75,37.75,37.75,37.75,0.0
2024-04-29,36.849998474121094,37.099998474121094,35.70000076293945,36.5,684619.0
2024-04-30,36.400001525878906,37.29999923706055,36.400001525878906,37.29999923706055,457540.0
2024-05-01,36.95000076293945,37.75,36.900001525878906,37.54999923706055,299885.0
2024-05-02,37.45000076293945,37.650001525878906,37.099998474121094,37.349998474121094,330009.0
2024-05-05,37.349998474121094,37.54999923706055,36.79999923706055,37.099998474121094,235251.0
2024-05-06,37.599998474121094,38.650001525878906,37.400001525878906,38.599998474121094,1176698.0
2024-05-07,38.599998474121094,38.599998474121094,37.650001525878906,38.5,813098.0
2024-05-08,38.349998474121094,38.45000076293945,37.75,38.349998474121094,540748.0
2024-05-09,38.45000076293945,39.25,38.099998474121094,38.45000076293945,1951825.0
2024-05-12,38.54999923706055,39.54999923706055,37.650001525878906,39.20000076293945,2394112.0
2024-05-13,39.20000076293945,39.900001525878906,38.099998474121094,38.5,3001054.0
2024-05-14,38.599998474121094,38.599998474121094,36.0,37.04999923706055,1319344.0
2024-05-15,37.70000076293945,37.70000076293945,36.70000076293945,37.400001525878906,677223.0
2024-05-16,37.099998474121094,38.099998474121094,36.95000076293945,37.400001525878906,575593.0
2024-05-19,37.400001525878906,37.400001525878906,37.400001525878906,37.400001525878906,0.0
2024-05-20,35.650001525878906,35.900001525878906,34.349998474121094,35.849998474121094,857226.0
2024-05-21,35.79999923706055,35.79999923706055,34.54999923706055,34.54999923706055,496974.0
2024-05-22,34.54999923706055,35.04999923706055,34.400001525878906,34.45000076293945,494263.0
2024-05-23,34.54999923706055,34.70000076293945,34.0,34.5,414475.0
2024-05-26,34.349998474121094,34.400001525878906,33.95000076293945,34.20000076293945,289491.0
2024-05-27,34.400001525878906,34.400001525878906,33.900001525878906,34.25,322044.0
2024-05-28,34.29999923706055,34.29999923706055,33.25,33.400001525878906,267961.0
2024-05-29,33.349998474121094,33.5,32.20000076293945,32.20000076293945,988024.0
2024-05-30,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
2024-06-02,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
2024-06-03,30.5,30.850000381469727,29.399999618530273,29.5,5129218.0
2024-06-04,29.399999618530273,29.649999618530273,28.700000762939453,28.75,6906526.0
2024-06-05,28.899999618530273,29.799999237060547,28.0,29.5,4626754.0
2024-06-06,29.450000762939453,30.25,29.100000381469727,29.5,3038083.0
2024-06-09,29.5,30.049999237060547,29.100000381469727,29.75,1244014.0
2024-06-10,29.799999237060547,30.399999618530273,29.700000762939453,30.25,1471699.0
2024-06-11,30.200000762939453,30.899999618530273,30.049999237060547,30.399999618530273,1252716.0
2024-06-12,30.399999618530273,30.450000762939453,29.399999618530273,29.450000762939453,911818.0
2024-06-13,29.299999237060547,29.399999618530273,28.5,28.700000762939453,878830.0
2024-06-23,28.950000762939453,29.0,28.149999618530273,28.299999237060547,519508.0
2024-06-24,28.399999618530273,28.700000762939453,28.25,28.25,602296.0
2024-06-25,28.299999237060547,29.299999237060547,28.299999237060547,29.0,1117626.0
2024-06-26,29.100000381469727,29.399999618530273,28.600000381469727,28.799999237060547,911810.0
2024-06-27,28.799999237060547,29.200000762939453,28.5,29.200000762939453,965426.0
2024-06-30,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
2024-07-01,29.549999237060547,29.899999618530273,29.100000381469727,29.399999618530273,1550560.0
2024-07-02,29.350000381469727,29.549999237060547,29.049999237060547,29.350000381469727,894274.0
2024-07-03,29.149999618530273,29.299999237060547,28.399999618530273,28.799999237060547,1120914.0
2024-07-04,28.700000762939453,29.200000762939453,28.299999237060547,29.200000762939453,611734.0
2024-07-07,29.25,29.5,28.950000762939453,29.299999237060547,659435.0
2024-07-08,29.299999237060547,29.850000381469727,28.799999237060547,29.700000762939453,1069350.0
2024-07-09,29.649999618530273,29.899999618530273,29.299999237060547,29.649999618530273,767712.0
2024-07-10,29.649999618530273,30.149999618530273,29.5,29.700000762939453,1308690.0
2024-07-11,29.75,29.850000381469727,29.5,29.799999237060547,525197.0
2024-07-14,29.799999237060547,30.600000381469727,29.799999237060547,30.149999618530273,1722195.0
2024-07-15,30.299999237060547,30.299999237060547,29.799999237060547,30.100000381469727,936624.0
2024-07-16,30.100000381469727,30.200000762939453,29.600000381469727,29.600000381469727,1155069.0
2024-07-17,29.5,30.299999237060547,29.5,30.0,1367667.0
2024-07-18,29.950000762939453,30.0,29.700000762939453,29.75,1160734.0
2024-07-21,29.600000381469727,29.799999237060547,29.0,29.399999618530273,1099442.0
2024-07-22,29.450000762939453,29.75,29.200000762939453,29.5,969589.0
2024-07-23,29.450000762939453,29.450000762939453,28.950000762939453,29.0,917060.0
2024-07-24,29.0,29.299999237060547,28.899999618530273,29.049999237060547,764166.0
2024-07-25,28.899999618530273,29.350000381469727,28.75,29.049999237060547,711289.0
2024-07-28,29.100000381469727,29.25,28.899999618530273,29.200000762939453,481281.0
2024-07-29,29.25,29.549999237060547,28.700000762939453,28.75,909476.0
2024-07-30,28.75,28.899999618530273,28.200000762939453,28.799999237060547,702745.0
2024-07-31,28.950000762939453,29.649999618530273,28.5,28.799999237060547,1350638.0
2024-08-01,28.799999237060547,28.799999237060547,28.200000762939453,28.350000381469727,582279.0
2024-08-04,27.0,27.850000381469727,27.0,27.149999618530273,584993.0
2024-08-05,27.0,27.100000381469727,24.920000076293945,25.950000762939453,1446108.0
2024-08-06,26.100000381469727,27.200000762939453,26.100000381469727,27.200000762939453,1128549.0
2024-08-07,27.200000762939453,28.100000381469727,27.0,27.899999618530273,947615.0
2024-08-08,27.899999618530273,27.950000762939453,26.700000762939453,27.100000381469727,749931.0
2024-08-11,27.100000381469727,27.25,26.5,26.899999618530273,1063027.0
2024-08-12,27.5,28.0,26.950000762939453,27.0,2014545.0
2024-08-13,27.350000381469727,27.600000381469727,26.950000762939453,27.350000381469727,1021431.0
2024-08-14,27.450000762939453,28.899999618530273,27.450000762939453,28.600000381469727,2096319.0
2024-08-15,28.75,29.600000381469727,28.450000762939453,29.100000381469727,1627613.0
2024-08-18,29.600000381469727,29.649999618530273,28.950000762939453,29.100000381469727,785314.0
2024-08-19,29.350000381469727,30.200000762939453,28.799999237060547,29.75,1862527.0
2024-08-20,29.850000381469727,30.5,29.75,30.049999237060547,1555771.0
2024-08-21,30.25,32.0,29.700000762939453,31.5,3927659.0
2024-08-22,31.399999618530273,32.79999923706055,31.149999618530273,31.950000762939453,3462212.0
2024-08-25,32.20000076293945,32.400001525878906,31.700000762939453,32.04999923706055,1268126.0
2024-08-26,32.25,33.650001525878906,31.799999237060547,33.650001525878906,3013202.0
2024-08-27,33.70000076293945,34.29999923706055,33.099998474121094,34.0,2468787.0
2024-08-28,33.900001525878906,34.70000076293945,33.599998474121094,34.650001525878906,1604890.0
2024-08-29,34.400001525878906,35.25,33.29999923706055,33.54999923706055,1549065.0
2024-09-01,33.45000076293945,34.599998474121094,32.75,34.599998474121094,1464900.0
2024-09-02,34.599998474121094,34.849998474121094,34.25,34.400001525878906,1187772.0
2024-09-03,34.400001525878906,34.650001525878906,33.29999923706055,33.5,861267.0
2024-09-04,32.75,33.29999923706055,32.45000076293945,32.900001525878906,707261.0
2024-09-05,32.70000076293945,33.29999923706055,32.25,32.5,655196.0
2024-09-08,32.0,32.349998474121094,31.5,31.799999237060547,381636.0
2024-09-09,31.799999237060547,32.75,31.799999237060547,32.54999923706055,737409.0
2024-09-10,32.75,35.0,32.75,34.20000076293945,2819147.0
2024-09-11,34.70000076293945,35.099998474121094,33.79999923706055,34.20000076293945,1221433.0
2024-09-12,34.20000076293945,34.70000076293945,33.650001525878906,34.04999923706055,768883.0
2024-09-15,34.099998474121094,34.20000076293945,33.75,33.849998474121094,344521.0
2024-09-16,33.79999923706055,34.400001525878906,33.25,33.25,699355.0
2024-09-17,33.349998474121094,33.5,32.75,32.900001525878906,511004.0
2024-09-18,32.79999923706055,34.20000076293945,32.5,33.95000076293945,1005729.0
2024-09-19,34.0,34.599998474121094,33.70000076293945,33.95000076293945,982653.0
2024-09-22,33.95000076293945,34.349998474121094,33.349998474121094,33.5,484639.0
2024-09-24,33.5,33.75,33.25,33.54999923706055,507519.0
2024-09-25,33.599998474121094,34.54999923706055,33.25,34.25,1041684.0
2024-09-26,34.20000076293945,34.599998474121094,33.900001525878906,34.150001525878906,701309.0
2024-09-29,34.099998474121094,35.79999923706055,34.099998474121094,35.400001525878906,1821277.0
2024-09-30,35.400001525878906,35.599998474121094,34.5,34.900001525878906,998162.0
2024-10-01,34.75,35.20000076293945,34.400001525878906,34.79999923706055,823995.0
2024-10-02,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
2024-10-03,34.150001525878906,35.04999923706055,33.25,33.599998474121094,1309809.0
2024-10-06,33.349998474121094,33.400001525878906,32.20000076293945,32.20000076293945,809728.0
2024-10-07,32.150001525878906,33.25,32.099998474121094,32.650001525878906,588426.0
2024-10-08,32.599998474121094,32.70000076293945,31.799999237060547,32.5,853717.0
2024-10-09,32.5,33.04999923706055,31.799999237060547,31.950000762939453,621542.0
2024-10-10,32.0,32.75,31.799999237060547,32.400001525878906,623660.0
2024-10-13,32.75,33.29999923706055,32.599998474121094,32.70000076293945,529664.0
2024-10-14,32.599998474121094,33.150001525878906,32.04999923706055,32.29999923706055,811779.0
2024-10-15,32.29999923706055,32.95000076293945,31.950000762939453,32.349998474121094,1239260.0
2024-10-16,32.29999923706055,32.5,31.899999618530273,32.150001525878906,861066.0
2024-10-17,32.25,32.25,31.049999237060547,31.100000381469727,1185801.0
2024-10-20,31.100000381469727,31.299999237060547,30.399999618530273,30.950000762939453,844765.0
2024-10-21,31.0,32.150001525878906,31.0,31.799999237060547,1044493.0
2024-10-22,31.899999618530273,31.950000762939453,31.200000762939453,31.200000762939453,498338.0
2024-10-23,31.350000381469727,32.599998474121094,31.149999618530273,31.899999618530273,1069296.0
2024-10-24,31.799999237060547,32.5,31.649999618530273,32.29999923706055,804212.0
2024-10-27,33.0,33.79999923706055,32.5,33.5,1248305.0
2024-10-28,33.70000076293945,34.20000076293945,32.95000076293945,33.04999923706055,1238273.0
2024-10-29,33.20000076293945,33.29999923706055,32.5,32.75,440380.0
2024-10-30,32.75,33.25,32.599998474121094,32.79999923706055,304836.0
2024-10-31,32.95000076293945,33.70000076293945,32.79999923706055,33.5,801648.0
2024-11-03,33.70000076293945,33.79999923706055,32.849998474121094,32.900001525878906,332743.0
2024-11-04,32.849998474121094,32.95000076293945,32.400001525878906,32.70000076293945,340210.0
2024-11-05,32.650001525878906,32.650001525878906,32.20000076293945,32.400001525878906,199883.0
2024-11-06,32.599998474121094,33.54999923706055,32.599998474121094,33.0,540296.0
2024-11-07,33.04999923706055,33.29999923706055,32.70000076293945,33.0,353269.0
2024-11-10,33.0,33.099998474121094,31.850000381469727,32.29999923706055,857565.0
2024-11-11,31.950000762939453,31.950000762939453,30.600000381469727,31.399999618530273,1498794.0
2024-11-12,31.350000381469727,31.899999618530273,31.100000381469727,31.850000381469727,421689.0
2024-11-13,31.850000381469727,32.150001525878906,31.350000381469727,31.600000381469727,297951.0
2024-11-14,31.5,31.649999618530273,30.549999237060547,30.700000762939453,503799.0
2024-11-17,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
2024-11-18,30.700000762939453,31.950000762939453,30.700000762939453,31.549999237060547,465862.0
2024-11-19,31.350000381469727,31.850000381469727,31.149999618530273,31.149999618530273,330278.0
2024-11-20,31.200000762939453,31.450000762939453,30.799999237060547,31.149999618530273,458883.0
2024-11-21,31.149999618530273,31.649999618530273,30.899999618530273,31.100000381469727,242527.0
2024-11-24,31.0,31.75,31.0,31.299999237060547,318851.0
2024-11-25,31.399999618530273,31.950000762939453,31.25,31.5,336042.0
2024-11-26,31.600000381469727,31.700000762939453,30.600000381469727,30.600000381469727,511363.0
2024-11-27,30.649999618530273,30.850000381469727,29.200000762939453,29.75,1122086.0
2024-11-28,29.75,29.799999237060547,29.399999618530273,29.649999618530273,248838.0
2024-12-01,29.75,29.799999237060547,29.399999618530273,29.649999618530273,248838.0
2024-12-02,29.899999618530273,30.549999237060547,29.799999237060547,29.799999237060547,292469.0
2024-12-03,29.799999237060547,30.299999237060547,29.799999237060547,30.299999237060547,204322.0
2024-12-04,30.200000762939453,30.5,29.899999618530273,30.049999237060547,461131.0
2024-12-05,29.850000381469727,30.299999237060547,29.850000381469727,30.200000762939453,226498.0
2024-12-08,30.399999618530273,31.25,30.25,31.100000381469727,497777.0
2024-12-09,31.25,31.549999237060547,31.100000381469727,31.25,381859.0
2024-12-10,31.149999618530273,31.600000381469727,31.100000381469727,31.399999618530273,361903.0
2024-12-11,31.25,32.25,31.25,32.150001525878906,652700.0
2024-12-12,32.20000076293945,32.29999923706055,31.5,32.0,421883.0
2024-12-15,32.0,33.20000076293945,31.850000381469727,32.0,764378.0
2024-12-16,32.0,32.400001525878906,31.899999618530273,32.0,482119.0
2024-12-17,31.950000762939453,32.04999923706055,31.549999237060547,31.75,199211.0
2024-12-18,31.5,31.799999237060547,31.399999618530273,31.649999618530273,191813.0
2024-12-19,31.350000381469727,31.799999237060547,31.350000381469727,31.450000762939453,154016.0
2024-12-22,31.399999618530273,32.29999923706055,31.399999618530273,31.700000762939453,249478.0
2024-12-23,31.549999237060547,31.799999237060547,31.149999618530273,31.799999237060547,291714.0
2024-12-24,31.799999237060547,31.899999618530273,31.5,31.5,158912.0
2024-12-25,31.600000381469727,31.850000381469727,31.149999618530273,31.450000762939453,186760.0
2024-12-26,31.600000381469727,32.5,31.5,32.0,491704.0
2024-12-29,32.04999923706055,32.599998474121094,31.850000381469727,32.099998474121094,899946.0
2024-12-30,32.25,33.0,31.899999618530273,32.0,1115621.0
2024-12-31,31.950000762939453,32.150001525878906,31.799999237060547,31.950000762939453,420843.0
2025-01-01,31.950000762939453,32.25,31.850000381469727,32.0,228690.0
2025-01-02,32.04999923706055,32.20000076293945,31.850000381469727,32.0,313674.0
2025-01-05,32.0,32.099998474121094,31.5,31.5,390549.0
2025-01-06,31.549999237060547,31.799999237060547,31.299999237060547,31.5,357417.0
2025-01-07,31.399999618530273,31.950000762939453,31.25,31.899999618530273,498462.0
2025-01-08,32.0,32.70000076293945,31.75,32.349998474121094,830650.0
2025-01-09,32.349998474121094,32.349998474121094,32.349998474121094,32.349998474121094,0.0
2025-01-12,31.799999237060547,33.400001525878906,31.700000762939453,33.29999923706055,1703450.0
2025-01-13,33.349998474121094,33.75,33.099998474121094,33.45000076293945,828272.0
2025-01-14,33.45000076293945,33.5,32.75,32.75,855862.0
2025-01-15,32.900001525878906,33.0,32.599998474121094,32.75,373447.0
2025-01-16,32.75,33.849998474121094,32.5,33.70000076293945,859741.0
2025-01-19,34.0,34.349998474121094,33.70000076293945,34.25,1152211.0
2025-01-20,34.29999923706055,34.400001525878906,33.900001525878906,34.04999923706055,514817.0
2025-01-21,34.150001525878906,34.150001525878906,33.650001525878906,34.150001525878906,615150.0
2025-01-22,34.099998474121094,34.79999923706055,33.95000076293945,34.0,1063273.0
2025-01-23,34.0,34.099998474121094,33.45000076293945,33.75,469060.0
2025-01-26,33.75,34.79999923706055,33.70000076293945,34.45000076293945,764534.0
2025-01-27,34.45000076293945,34.5,33.849998474121094,34.0,229196.0
2025-01-28,34.0,34.650001525878906,33.900001525878906,34.5,310545.0
2025-01-29,34.45000076293945,34.45000076293945,33.79999923706055,33.95000076293945,279414.0
2025-01-30,34.0,34.150001525878906,33.70000076293945,33.900001525878906,149427.0
2025-02-02,33.849998474121094,33.900001525878906,33.349998474121094,33.45000076293945,314313.0
2025-02-03,33.400001525878906,33.5,33.0,33.29999923706055,285721.0
2025-02-04,33.04999923706055,33.45000076293945,33.0,33.25,249308.0
2025-02-05,33.29999923706055,33.29999923706055,32.849998474121094,33.25,361699.0
2025-02-06,33.150001525878906,33.400001525878906,33.0,33.25,268035.0
2025-02-09,33.0,33.20000076293945,32.599998474121094,32.79999923706055,546233.0
2025-02-10,32.79999923706055,32.79999923706055,32.5,32.70000076293945,418407.0
2025-02-11,32.599998474121094,32.599998474121094,32.25,32.400001525878906,298205.0
2025-02-12,32.29999923706055,32.400001525878906,31.549999237060547,31.649999618530273,788455.0
2025-02-13,31.600000381469727,32.29999923706055,31.600000381469727,32.25,377220.0
2025-02-16,32.25,32.349998474121094,31.950000762939453,31.950000762939453,150494.0
2025-02-17,31.950000762939453,31.950000762939453,31.600000381469727,31.899999618530273,200137.0
2025-02-18,31.850000381469727,32.45000076293945,31.600000381469727,31.600000381469727,502106.0
2025-02-19,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2025-02-20,31.399999618530273,31.950000762939453,31.200000762939453,31.950000762939453,186307.0
2025-02-24,31.649999618530273,32.20000076293945,31.0,31.399999618530273,179362.0
2025-02-25,31.25,31.299999237060547,30.600000381469727,30.850000381469727,532415.0
2025-02-26,30.799999237060547,31.299999237060547,30.549999237060547,30.850000381469727,322437.0
2025-02-27,30.75,30.950000762939453,29.899999618530273,30.049999237060547,487898.0
2025-03-02,30.0,30.0,28.450000762939453,28.899999618530273,998000.0
2025-03-03,28.899999618530273,29.100000381469727,28.5,29.0,407609.0
2025-03-04,28.899999618530273,29.350000381469727,28.5,28.799999237060547,339955.0
2025-03-05,28.600000381469727,29.25,28.399999618530273,28.950000762939453,353539.0
2025-03-06,28.950000762939453,29.100000381469727,28.5,28.75,499866.0
2025-03-09,28.75,28.799999237060547,28.5,28.700000762939453,329101.0
2025-03-10,28.700000762939453,28.700000762939453,27.700000762939453,28.100000381469727,379235.0
2025-03-11,27.950000762939453,28.0,27.0,28.0,482838.0
2025-03-12,27.950000762939453,28.200000762939453,27.399999618530273,27.600000381469727,362873.0
2025-03-13,27.600000381469727,27.899999618530273,27.549999237060547,27.700000762939453,166395.0
2025-03-16,27.649999618530273,28.549999237060547,27.649999618530273,28.350000381469727,300515.0
2025-03-17,28.700000762939453,28.799999237060547,28.149999618530273,28.399999618530273,239737.0
2025-03-18,28.399999618530273,28.450000762939453,27.649999618530273,27.799999237060547,288103.0
2025-03-19,27.700000762939453,27.850000381469727,27.5,27.799999237060547,165492.0
2025-03-20,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
2025-03-23,27.75,27.799999237060547,27.5,27.549999237060547,121337.0
2025-03-24,27.5,27.649999618530273,27.149999618530273,27.200000762939453,293967.0
2025-03-25,27.100000381469727,27.149999618530273,25.799999237060547,25.899999618530273,1119600.0
2025-03-26,25.899999618530273,26.549999237060547,25.899999618530273,26.149999618530273,912964.0
2025-03-27,26.0,26.25,25.700000762939453,26.25,1238430.0
2025-04-03,25.799999237060547,25.799999237060547,24.579999923706055,25.299999237060547,1614655.0
2025-04-06,23.559999465942383,24.0,22.780000686645508,22.780000686645508,1034844.0
2025-04-07,21.899999618530273,23.139999389648438,20.940000534057617,22.559999465942383,1940401.0
2025-04-08,23.100000381469727,23.899999618530273,22.899999618530273,23.700000762939453,1196099.0
2025-04-09,23.520000457763672,23.860000610351562,22.5,22.799999237060547,715567.0
2025-04-10,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
2025-04-13,24.200000762939453,24.84000015258789,24.200000762939453,24.600000381469727,514646.0
2025-04-14,24.639999389648438,24.899999618530273,24.299999237060547,24.81999969482422,427373.0
2025-04-15,24.84000015258789,25.200000762939453,24.1200008392334,24.200000762939453,561779.0
2025-04-16,24.360000610351562,24.739999771118164,24.1200008392334,24.700000762939453,474834.0
2025-04-17,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0
2025-04-20,24.34000015258789,24.780000686645508,24.299999237060547,24.700000762939453,426548.0
2025-04-21,24.760000228881836,24.760000228881836,24.5,24.65999984741211,738914.0
2025-04-22,24.540000915527344,24.8799991607666,24.299999237060547,24.860000610351562,315475.0
2025-04-23,24.899999618530273,25.149999618530273,24.600000381469727,24.600000381469727,323121.0
2025-04-24,24.600000381469727,24.940000534057617,24.520000457763672,24.899999618530273,263769.0
2025-04-27,24.940000534057617,25.399999618530273,24.899999618530273,25.0,413790.0
2025-04-28,25.0,25.899999618530273,24.760000228881836,25.600000381469727,1054264.0
2025-04-29,25.5,25.950000762939453,25.399999618530273,25.799999237060547,610398.0
2025-04-30,25.850000381469727,26.450000762939453,25.399999618530273,25.5,1153077.0
2025-05-01,25.600000381469727,25.600000381469727,24.959999084472656,25.200000762939453,309180.0
2025-05-04,25.200000762939453,25.5,24.899999618530273,25.399999618530273,267541.0
2025-05-05,25.100000381469727,25.399999618530273,24.920000076293945,25.299999237060547,617926.0
2025-05-06,25.149999618530273,26.399999618530273,25.049999237060547,26.0,1216842.0
2025-05-07,26.049999237060547,26.5,25.5,25.799999237060547,760672.0
2025-05-08,26.0,26.0,25.299999237060547,25.799999237060547,316573.0
2025-05-11,25.950000762939453,26.200000762939453,25.600000381469727,26.049999237060547,299112.0
2025-05-12,27.5,28.350000381469727,27.149999618530273,27.299999237060547,2413543.0
2025-05-13,27.350000381469727,28.0,27.049999237060547,27.75,1001796.0
2025-05-14,27.649999618530273,28.0,26.950000762939453,27.0,1063247.0
2025-05-15,27.100000381469727,27.149999618530273,26.5,26.899999618530273,390510.0
2025-05-18,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2025-05-19,27.350000381469727,27.5,26.399999618530273,26.799999237060547,452107.0
2025-05-20,26.600000381469727,27.149999618530273,26.600000381469727,27.0,231160.0
2025-05-21,27.0,27.0,26.149999618530273,26.149999618530273,275700.0
2025-05-22,26.149999618530273,26.399999618530273,25.799999237060547,26.299999237060547,248215.0
2025-05-25,26.350000381469727,26.350000381469727,25.799999237060547,25.950000762939453,159223.0
2025-05-26,26.049999237060547,26.200000762939453,24.5,25.200000762939453,284401.0
2025-05-27,25.549999237060547,25.549999237060547,24.059999465942383,24.8799991607666,222898.0
2025-05-28,24.760000228881836,25.200000762939453,24.65999984741211,24.799999237060547,278671.0
2025-05-29,25.0,25.700000762939453,24.700000762939453,24.959999084472656,328264.0
2025-06-01,24.899999618530273,25.0,24.200000762939453,24.479999542236328,203523.0
2025-06-02,24.520000457763672,24.899999618530273,24.100000381469727,24.860000610351562,233590.0
2025-06-03,24.84000015258789,24.979999542236328,24.68000030517578,24.719999313354492,136744.0
2025-06-04,24.719999313354492,25.0,24.719999313354492,24.799999237060547,125176.0
2025-06-11,25.5,25.649999618530273,25.149999618530273,25.5,253304.0
2025-06-12,25.100000381469727,25.5,24.0,24.15999984741211,344437.0
2025-06-15,21.760000228881836,23.600000381469727,21.760000228881836,23.020000457763672,621130.0
2025-06-16,23.440000534057617,23.940000534057617,23.219999313354492,23.68000030517578,190254.0
2025-06-17,23.700000762939453,23.81999969482422,22.899999618530273,23.0,239602.0
2025-06-18,23.0,23.0,22.0,22.760000228881836,212624.0
2025-06-19,22.799999237060547,22.959999084472656,22.5,22.899999618530273,132808.0
2025-06-22,22.899999618530273,23.520000457763672,22.520000457763672,22.8799991607666,222750.0
2025-06-23,22.899999618530273,23.780000686645508,22.899999618530273,23.780000686645508,224000.0
2025-06-24,24.5,24.780000686645508,24.100000381469727,24.700000762939453,303284.0
2025-06-25,24.940000534057617,25.700000762939453,24.65999984741211,25.549999237060547,449315.0
2025-06-26,25.600000381469727,26.0,25.350000381469727,25.799999237060547,332973.0
2025-06-29,25.81999969482422,26.479999542236328,25.81999969482422,26.399999618530273,368664.0
2025-06-30,26.399999618530273,26.84000015258789,26.219999313354492,26.639999389648438,308483.0
2025-07-01,26.299999237060547,26.639999389648438,26.059999465942383,26.15999984741211,328607.0
2025-07-02,26.18000030517578,26.280000686645508,25.959999084472656,26.219999313354492,163980.0
2025-07-03,26.260000228881836,26.31999969482422,26.020000457763672,26.260000228881836,131699.0
2025-07-06,26.100000381469727,26.3799991607666,26.079999923706055,26.299999237060547,163231.0
2025-07-07,26.299999237060547,26.31999969482422,26.0,26.0,298936.0
2025-07-08,26.020000457763672,26.020000457763672,25.31999969482422,25.360000610351562,306717.0
2025-07-09,25.200000762939453,25.68000030517578,25.18000030517578,25.5,246998.0
2025-07-10,25.579999923706055,26.079999923706055,25.399999618530273,25.479999542236328,367943.0
2025-07-13,25.479999542236328,25.579999923706055,25.219999313354492,25.280000686645508,199807.0
2025-07-14,25.280000686645508,25.360000610351562,25.020000457763672,25.360000610351562,176541.0
2025-07-15,25.360000610351562,25.440000534057617,24.889999389648438,25.040000915527344,150938.0
2025-07-16,25.0,25.139999389648438,24.600000381469727,24.729999542236328,111141.0
2025-07-17,24.729999542236328,24.729999542236328,24.729999542236328,24.729999542236328,0.0
2025-07-20,24.799999237060547,25.100000381469727,24.34000015258789,24.350000381469727,218696.0
2025-07-21,24.5,24.670000076293945,24.18000030517578,24.65999984741211,204934.0
2025-07-22,24.65999984741211,24.799999237060547,24.100000381469727,24.170000076293945,202749.0
2025-07-23,24.09000015258789,24.540000915527344,24.09000015258789,24.450000762939453,90337.0
2025-07-24,24.600000381469727,24.600000381469727,24.040000915527344,24.520000457763672,120878.0
2025-07-27,24.579999923706055,24.75,24.440000534057617,24.440000534057617,88261.0
2025-07-28,24.899999618530273,25.200000762939453,24.459999084472656,24.489999771118164,398236.0
2025-07-29,24.520000457763672,24.520000457763672,24.049999237060547,24.360000610351562,135737.0
2025-07-30,24.360000610351562,24.479999542236328,24.110000610351562,24.260000228881836,139691.0
2025-07-31,24.270000457763672,24.459999084472656,24.1200008392334,24.1200008392334,161853.0
2025-08-03,24.0,25.399999618530273,24.0,25.18000030517578,1242103.0
2025-08-04,25.200000762939453,26.219999313354492,24.920000076293945,25.8799991607666,991975.0
2025-08-05,25.899999618530273,26.239999771118164,25.700000762939453,25.979999542236328,485580.0
2025-08-06,25.860000610351562,26.600000381469727,25.700000762939453,26.299999237060547,596366.0
2025-08-07,26.299999237060547,26.420000076293945,25.899999618530273,26.020000457763672,275434.0
2025-08-10,26.040000915527344,26.31999969482422,25.84000015258789,26.0,265344.0
2025-08-11,26.219999313354492,26.219999313354492,25.540000915527344,25.540000915527344,216568.0
2025-08-12,25.399999618530273,26.0,25.3799991607666,25.559999465942383,291387.0
2025-08-13,25.559999465942383,26.1200008392334,25.5,26.079999923706055,347166.0
2025-08-14,26.079999923706055,26.299999237060547,25.700000762939453,26.200000762939453,379298.0
2025-08-17,26.219999313354492,27.079999923706055,26.18000030517578,26.899999618530273,775233.0
2025-08-18,27.0,27.5,26.65999984741211,27.059999465942383,704763.0
2025-08-19,27.059999465942383,27.15999984741211,26.700000762939453,27.0,464546.0
2025-08-20,27.0,27.18000030517578,26.799999237060547,26.799999237060547,183538.0
2025-08-21,26.920000076293945,27.18000030517578,26.479999542236328,26.559999465942383,371335.0
2025-08-24,26.84000015258789,27.719999313354492,26.780000686645508,27.399999618530273,558490.0
2025-08-25,27.399999618530273,27.65999984741211,27.0,27.239999771118164,302250.0
2025-08-26,27.1200008392334,27.299999237060547,27.0,27.260000228881836,154001.0
2025-08-27,27.260000228881836,27.260000228881836,26.739999771118164,26.739999771118164,225111.0
2025-08-28,26.739999771118164,27.239999771118164,26.65999984741211,26.860000610351562,311366.0
2025-08-31,26.780000686645508,26.799999237060547,25.65999984741211,26.0,384735.0
2025-09-01,25.760000228881836,26.3799991607666,25.719999313354492,26.3799991607666,233260.0
2025-09-02,26.3799991607666,27.299999237060547,26.100000381469727,27.299999237060547,617799.0
2025-09-03,27.200000762939453,28.34000015258789,26.799999237060547,27.959999084472656,1516792.0
2025-09-04,27.860000610351562,28.5,27.700000762939453,28.3799991607666,670218.0