date,open,high,low,close,volume
2010-03-03,39.70000076293945,40.0,39.70000076293945,39.79999923706055,91576.0
2010-03-04,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
2010-03-07,40.20000076293945,40.79999923706055,40.099998474121094,40.70000076293945,318345.0
2010-03-08,40.70000076293945,41.20000076293945,40.599998474121094,41.0,438431.0
2010-03-09,41.099998474121094,41.5,41.0,41.29999923706055,251328.0
2010-03-10,41.400001525878906,41.400001525878906,41.0,41.099998474121094,106717.0
2010-03-11,41.099998474121094,41.099998474121094,40.79999923706055,41.0,179401.0
2010-03-14,41.0,41.70000076293945,41.0,41.5,259685.0
2010-03-15,41.70000076293945,41.79999923706055,41.599998474121094,41.70000076293945,203159.0
2010-03-16,41.70000076293945,41.70000076293945,41.400001525878906,41.5,172287.0
2010-03-17,41.5,41.5,41.5,41.5,0.0
2010-03-18,41.599998474121094,41.79999923706055,41.5,41.70000076293945,129814.0
2010-03-21,41.79999923706055,42.20000076293945,41.70000076293945,42.0,235699.0
2010-03-22,42.0,42.400001525878906,42.0,42.099998474121094,141959.0
2010-03-23,42.0,42.20000076293945,41.900001525878906,42.0,141574.0
2010-03-24,42.099998474121094,42.29999923706055,42.0,42.099998474121094,159781.0
2010-03-25,42.099998474121094,42.20000076293945,42.0,42.099998474121094,115790.0
2010-03-28,42.20000076293945,42.900001525878906,42.099998474121094,42.79999923706055,317419.0
2010-03-29,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0
2010-03-30,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0
2010-03-31,43.0,43.099998474121094,42.599998474121094,42.79999923706055,308473.0
2010-04-01,42.900001525878906,43.099998474121094,42.70000076293945,42.70000076293945,287188.0
2010-04-04,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0
2010-04-05,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0
2010-04-06,39.400001525878906,39.400001525878906,39.099998474121094,39.20000076293945,90748.0
2010-04-07,39.20000076293945,39.29999923706055,39.0,39.099998474121094,67987.0
2010-04-08,38.900001525878906,39.0,38.70000076293945,38.79999923706055,79341.0
2010-04-11,38.900001525878906,39.20000076293945,38.79999923706055,38.79999923706055,112845.0
2010-04-12,39.0,39.20000076293945,38.900001525878906,39.20000076293945,82518.0
2010-04-13,39.20000076293945,39.20000076293945,39.0,39.0,61883.0
2010-04-14,39.0,39.099998474121094,38.900001525878906,39.099998474121094,87839.0
2010-04-15,39.0,39.099998474121094,38.900001525878906,38.900001525878906,45687.0
2010-04-18,38.599998474121094,38.599998474121094,38.0,38.29999923706055,100619.0
2010-04-19,38.099998474121094,38.099998474121094,37.79999923706055,37.900001525878906,92281.0
2010-04-20,37.599998474121094,37.79999923706055,37.5,37.70000076293945,50237.0
2010-04-21,37.70000076293945,37.70000076293945,36.70000076293945,36.79999923706055,132094.0
2010-04-22,36.599998474121094,36.599998474121094,35.79999923706055,36.20000076293945,92672.0
2010-04-25,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
2010-04-26,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
2010-04-27,37.79999923706055,38.29999923706055,37.70000076293945,37.900001525878906,126227.0
2010-04-28,38.0,38.099998474121094,37.70000076293945,38.0,63935.0
2010-04-29,37.79999923706055,37.79999923706055,37.5,37.5,38005.0
2010-05-02,37.5,37.5,37.5,37.5,0.0
2010-05-03,37.900001525878906,37.900001525878906,37.599998474121094,37.70000076293945,37892.0
2010-05-04,37.70000076293945,37.70000076293945,37.5,37.599998474121094,33722.0
2010-05-05,37.599998474121094,37.599998474121094,37.099998474121094,37.099998474121094,43036.0
2010-05-06,37.0,37.0,36.70000076293945,36.79999923706055,25603.0
2010-05-09,36.79999923706055,36.79999923706055,36.79999923706055,36.79999923706055,0.0
2010-05-10,34.79999923706055,35.0,34.599998474121094,34.70000076293945,70349.0
2010-05-11,35.400001525878906,36.0,35.400001525878906,35.5,87749.0
2010-05-12,35.599998474121094,35.79999923706055,35.5,35.5,24728.0
2010-05-13,35.5,35.599998474121094,35.400001525878906,35.400001525878906,33196.0
2010-05-16,34.900001525878906,34.900001525878906,34.099998474121094,34.5,46149.0
2010-05-17,34.5,34.599998474121094,34.29999923706055,34.599998474121094,31892.0
2010-05-18,34.5,34.79999923706055,34.29999923706055,34.79999923706055,46162.0
2010-05-19,34.79999923706055,35.0,34.599998474121094,34.599998474121094,47370.0
2010-05-20,34.400001525878906,34.400001525878906,33.900001525878906,34.0,42364.0
2010-05-23,33.70000076293945,34.0,33.29999923706055,33.70000076293945,38651.0
2010-05-24,33.900001525878906,34.0,33.5,33.5,30972.0
2010-05-25,33.599998474121094,33.599998474121094,33.20000076293945,33.599998474121094,50127.0
2010-05-26,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
2010-05-27,31.299999237060547,31.799999237060547,31.200000762939453,31.600000381469727,92835.0
2010-05-30,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2010-05-31,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2010-06-01,31.799999237060547,32.0,31.700000762939453,32.0,17531.0
2010-06-02,32.0,32.0,31.700000762939453,31.700000762939453,24311.0
2010-06-03,31.5,32.0,31.5,31.700000762939453,26348.0
2010-06-06,31.100000381469727,31.100000381469727,30.100000381469727,30.799999237060547,154880.0
2010-06-07,31.200000762939453,31.200000762939453,30.799999237060547,31.200000762939453,44054.0
2010-06-08,31.0,31.200000762939453,30.799999237060547,30.899999618530273,37771.0
2010-06-09,30.700000762939453,30.899999618530273,30.600000381469727,30.799999237060547,62244.0
2010-06-10,31.0,31.5,31.0,31.0,70840.0
2010-06-13,31.5,31.5,31.200000762939453,31.299999237060547,107030.0
2010-06-14,31.399999618530273,31.899999618530273,31.299999237060547,31.5,80930.0
2010-06-15,31.700000762939453,31.899999618530273,31.600000381469727,31.799999237060547,53449.0
2010-06-16,32.0,32.0,31.600000381469727,31.700000762939453,30448.0
2010-06-17,32.0,32.5,32.0,32.400001525878906,96218.0
2010-06-20,32.400001525878906,34.400001525878906,32.400001525878906,33.79999923706055,310860.0
2010-06-21,33.79999923706055,34.0,33.400001525878906,33.599998474121094,74729.0
2010-06-22,33.599998474121094,33.70000076293945,33.400001525878906,33.70000076293945,63625.0
2010-06-23,33.400001525878906,33.599998474121094,33.099998474121094,33.20000076293945,61490.0
2010-06-24,33.099998474121094,33.20000076293945,32.900001525878906,33.099998474121094,19572.0
2010-06-27,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2010-06-28,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2010-06-29,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2010-06-30,33.0,33.0,32.29999923706055,32.29999923706055,45734.0
2010-07-01,32.20000076293945,32.400001525878906,31.799999237060547,31.799999237060547,52691.0
2010-07-04,31.700000762939453,31.700000762939453,31.100000381469727,31.399999618530273,63324.0
2010-07-05,31.200000762939453,31.5,31.100000381469727,31.200000762939453,28796.0
2010-07-06,31.5,32.0,31.399999618530273,32.0,38388.0
2010-07-07,32.20000076293945,32.29999923706055,32.099998474121094,32.20000076293945,31106.0
2010-07-08,31.100000381469727,31.600000381469727,31.100000381469727,31.299999237060547,62342.0
2010-07-11,31.600000381469727,32.0,31.600000381469727,32.0,35805.0
2010-07-12,31.899999618530273,32.0,31.700000762939453,31.799999237060547,23000.0
2010-07-13,31.700000762939453,32.0,31.600000381469727,31.799999237060547,43522.0
2010-07-14,31.799999237060547,31.799999237060547,31.799999237060547,31.799999237060547,0.0
2010-07-15,32.0,32.0,31.200000762939453,31.299999237060547,69152.0
2010-07-18,31.0,31.0,30.600000381469727,31.0,38120.0
2010-07-19,30.899999618530273,31.0,30.700000762939453,30.700000762939453,13100.0
2010-07-20,31.0,31.0,30.799999237060547,31.0,12875.0
2010-07-21,31.0,31.0,31.0,31.0,4378.0
2010-07-22,30.700000762939453,30.700000762939453,30.399999618530273,30.5,40843.0
2010-07-25,30.899999618530273,31.0,29.799999237060547,29.799999237060547,419164.0
2010-07-26,29.700000762939453,30.200000762939453,29.600000381469727,29.899999618530273,124871.0
2010-07-27,29.899999618530273,30.0,29.700000762939453,29.799999237060547,81430.0
2010-07-28,30.0,30.100000381469727,29.799999237060547,30.0,77281.0
2010-07-29,30.0,30.200000762939453,29.600000381469727,29.700000762939453,183875.0
2010-08-01,29.799999237060547,30.0,29.799999237060547,29.899999618530273,74479.0
2010-08-02,29.899999618530273,30.200000762939453,29.700000762939453,29.700000762939453,131899.0
2010-08-03,30.0,31.0,30.0,30.899999618530273,216145.0
2010-08-04,31.0,31.200000762939453,30.0,30.200000762939453,241911.0
2010-08-05,30.299999237060547,30.299999237060547,30.0,30.100000381469727,91391.0
2010-08-08,30.299999237060547,30.299999237060547,30.100000381469727,30.200000762939453,74847.0
2010-08-09,30.200000762939453,30.299999237060547,30.0,30.200000762939453,181306.0
2010-08-10,30.0,30.200000762939453,29.899999618530273,30.0,85041.0
2010-08-11,30.100000381469727,30.100000381469727,29.899999618530273,29.899999618530273,51086.0
2010-08-12,29.799999237060547,29.799999237060547,29.5,29.700000762939453,56576.0
2010-08-15,29.5,29.700000762939453,29.299999237060547,29.299999237060547,60693.0
2010-08-16,29.399999618530273,29.5,29.0,29.5,42078.0
2010-08-17,29.5,29.600000381469727,29.299999237060547,29.299999237060547,47847.0
2010-08-18,29.399999618530273,29.5,29.299999237060547,29.299999237060547,22551.0
2010-08-19,29.200000762939453,29.299999237060547,29.0,29.100000381469727,28564.0
2010-08-22,28.799999237060547,29.0,28.299999237060547,29.0,45418.0
2010-08-23,28.899999618530273,29.200000762939453,28.799999237060547,29.0,44900.0
2010-08-24,28.899999618530273,29.0,28.799999237060547,28.799999237060547,23486.0
2010-08-25,28.799999237060547,29.0,28.700000762939453,28.700000762939453,35171.0
2010-08-26,28.600000381469727,28.799999237060547,28.299999237060547,28.799999237060547,51039.0
2010-08-29,29.100000381469727,29.100000381469727,28.899999618530273,29.0,42978.0
2010-08-30,29.0,29.0,28.899999618530273,28.899999618530273,17489.0
2010-08-31,29.0,29.100000381469727,29.0,29.0,20314.0
2010-09-01,28.899999618530273,29.200000762939453,28.700000762939453,29.200000762939453,24479.0
2010-09-02,29.0,29.299999237060547,29.0,29.200000762939453,44154.0
2010-09-05,29.600000381469727,29.899999618530273,29.399999618530273,29.600000381469727,59958.0
2010-09-06,29.899999618530273,29.899999618530273,29.600000381469727,29.700000762939453,27776.0
2010-09-07,29.799999237060547,29.899999618530273,29.600000381469727,29.799999237060547,45666.0
2010-09-09,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2010-09-12,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2010-09-14,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2010-09-15,30.200000762939453,30.200000762939453,29.899999618530273,30.200000762939453,51581.0
2010-09-16,30.200000762939453,30.200000762939453,29.899999618530273,29.899999618530273,22329.0
2010-09-19,29.899999618530273,30.0,29.799999237060547,30.0,40901.0
2010-09-20,30.0,30.100000381469727,29.899999618530273,30.0,36277.0
2010-09-21,30.200000762939453,30.200000762939453,30.0,30.100000381469727,69873.0
2010-09-22,30.100000381469727,30.299999237060547,30.0,30.299999237060547,58943.0
2010-09-26,30.399999618530273,30.399999618530273,30.200000762939453,30.299999237060547,64435.0
2010-09-27,30.100000381469727,30.200000762939453,30.0,30.100000381469727,32757.0
2010-09-28,30.0,30.299999237060547,30.0,30.0,43050.0
2010-09-29,30.0,30.0,30.0,30.0,0.0
2010-09-30,30.0,30.0,29.899999618530273,30.0,22215.0
2010-10-03,30.0,30.0,29.799999237060547,29.799999237060547,31417.0
2010-10-04,29.700000762939453,29.799999237060547,29.200000762939453,29.799999237060547,25558.0
2010-10-05,29.799999237060547,30.0,29.700000762939453,29.700000762939453,33944.0
2010-10-06,29.5,29.799999237060547,29.200000762939453,29.600000381469727,53364.0
2010-10-07,29.5,29.799999237060547,29.399999618530273,29.799999237060547,36521.0
2010-10-10,29.700000762939453,29.899999618530273,29.700000762939453,29.899999618530273,11773.0
2010-10-11,29.200000762939453,29.200000762939453,28.299999237060547,28.600000381469727,266609.0
2010-10-12,28.5,28.5,27.700000762939453,27.700000762939453,169239.0
2010-10-13,27.600000381469727,27.600000381469727,27.0,27.100000381469727,161178.0
2010-10-14,27.200000762939453,27.299999237060547,27.0,27.200000762939453,88850.0
2010-10-17,27.200000762939453,27.399999618530273,27.100000381469727,27.200000762939453,36196.0
2010-10-18,27.100000381469727,27.299999237060547,27.0,27.100000381469727,39206.0
2010-10-19,27.200000762939453,27.299999237060547,27.100000381469727,27.200000762939453,32770.0
2010-10-20,27.299999237060547,27.299999237060547,27.100000381469727,27.299999237060547,43280.0
2010-10-21,27.200000762939453,27.299999237060547,27.100000381469727,27.299999237060547,27895.0
2010-10-24,27.299999237060547,27.399999618530273,27.200000762939453,27.200000762939453,57575.0
2010-10-25,27.200000762939453,27.5,27.200000762939453,27.5,78927.0
2010-10-26,27.5,27.5,27.299999237060547,27.399999618530273,58966.0
2010-10-27,27.5,28.5,27.5,28.200000762939453,258044.0
2010-10-28,28.299999237060547,28.600000381469727,28.200000762939453,28.5,94313.0
2010-10-31,28.600000381469727,28.600000381469727,28.200000762939453,28.399999618530273,21438.0
2010-11-01,28.5,28.5,28.0,28.200000762939453,71211.0
2010-11-02,28.100000381469727,28.100000381469727,27.5,28.0,49269.0
2010-11-03,27.700000762939453,27.899999618530273,27.700000762939453,27.899999618530273,15737.0
2010-11-04,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
2010-11-07,28.0,28.0,27.799999237060547,27.899999618530273,23849.0
2010-11-08,28.0,28.100000381469727,28.0,28.0,22266.0
2010-11-09,28.0,28.0,27.5,27.799999237060547,60872.0
2010-11-10,27.700000762939453,27.899999618530273,27.600000381469727,27.799999237060547,37430.0
2010-11-11,,,,,
2010-11-14,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
2010-11-18,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
2010-11-21,28.100000381469727,28.100000381469727,27.899999618530273,28.100000381469727,11544.0
2010-11-22,28.100000381469727,28.200000762939453,28.0,28.100000381469727,17004.0
2010-11-23,27.799999237060547,28.0,27.600000381469727,28.0,22571.0
2010-11-24,28.0,28.0,27.700000762939453,27.899999618530273,24396.0
2010-11-25,,,,,
2010-11-28,28.0,28.0,27.799999237060547,27.799999237060547,15935.0
2010-11-29,28.0,28.0,27.799999237060547,27.799999237060547,20916.0
2010-11-30,27.799999237060547,28.0,27.799999237060547,28.0,19232.0
2010-12-01,28.0,28.100000381469727,28.0,28.100000381469727,12370.0
2010-12-02,,,,,
2010-12-05,28.200000762939453,28.5,28.200000762939453,28.5,51218.0
2010-12-06,28.700000762939453,29.600000381469727,28.700000762939453,29.0,187160.0
2010-12-07,,,,,
2010-12-08,29.0,29.799999237060547,28.700000762939453,29.5,137120.0
2010-12-09,29.5,29.5,29.5,29.5,0.0
2010-12-12,29.200000762939453,29.299999237060547,29.0,29.299999237060547,66628.0
2010-12-13,29.299999237060547,31.299999237060547,29.200000762939453,30.100000381469727,470356.0
2010-12-14,30.200000762939453,31.399999618530273,30.200000762939453,30.600000381469727,241602.0
2010-12-15,30.799999237060547,30.799999237060547,30.299999237060547,30.799999237060547,101501.0
2010-12-16,,,,,
2010-12-19,30.600000381469727,30.600000381469727,30.200000762939453,30.399999618530273,43034.0
2010-12-20,30.399999618530273,30.399999618530273,30.200000762939453,30.399999618530273,37444.0
2010-12-21,30.399999618530273,31.0,30.299999237060547,30.799999237060547,134275.0
2010-12-22,31.0,31.0,30.700000762939453,30.899999618530273,46846.0
2010-12-23,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0
2010-12-26,30.799999237060547,30.899999618530273,30.600000381469727,30.700000762939453,63667.0
2010-12-27,30.700000762939453,30.899999618530273,30.5,30.700000762939453,61826.0
2010-12-28,30.5,30.700000762939453,30.5,30.700000762939453,31392.0
2010-12-29,30.700000762939453,30.799999237060547,30.399999618530273,30.5,38976.0
2010-12-30,,,,,
2011-01-02,31.5,31.899999618530273,31.200000762939453,31.299999237060547,224310.0
2011-01-03,31.200000762939453,31.200000762939453,30.899999618530273,31.0,100637.0
2011-01-04,31.0,31.100000381469727,30.700000762939453,30.899999618530273,42622.0
2011-01-05,30.899999618530273,31.399999618530273,30.799999237060547,31.0,59445.0
2011-01-06,31.0,31.0,31.0,31.0,0.0
2011-01-09,31.100000381469727,31.600000381469727,31.100000381469727,31.200000762939453,56132.0
2011-01-10,31.200000762939453,31.200000762939453,30.799999237060547,30.799999237060547,51119.0
2011-01-11,30.799999237060547,31.200000762939453,30.799999237060547,31.100000381469727,32573.0
2011-01-12,31.0,31.100000381469727,30.899999618530273,31.0,87163.0
2011-01-13,,,,,
2011-01-16,30.899999618530273,31.0,30.799999237060547,30.799999237060547,39299.0
2011-01-17,31.0,31.0,30.799999237060547,30.799999237060547,25297.0
2011-01-18,30.799999237060547,30.799999237060547,30.299999237060547,30.399999618530273,44651.0
2011-01-19,30.299999237060547,30.5,30.299999237060547,30.399999618530273,32967.0
2011-01-20,,,,,
2011-01-23,30.399999618530273,30.700000762939453,30.399999618530273,30.700000762939453,69361.0
2011-01-24,30.799999237060547,30.899999618530273,30.700000762939453,30.700000762939453,91444.0
2011-01-25,30.899999618530273,31.899999618530273,30.899999618530273,31.700000762939453,400127.0
2011-01-26,31.5,32.20000076293945,31.399999618530273,31.399999618530273,361948.0
2011-01-27,,,,,
2011-01-30,29.100000381469727,30.399999618530273,29.100000381469727,29.299999237060547,340856.0
2011-01-31,29.5,29.600000381469727,28.799999237060547,29.299999237060547,121785.0
2011-02-01,29.399999618530273,29.5,29.299999237060547,29.299999237060547,65582.0
2011-02-02,29.600000381469727,30.0,29.5,29.600000381469727,115420.0
2011-02-03,,,,,
2011-02-06,30.100000381469727,30.299999237060547,30.0,30.200000762939453,134013.0
2011-02-07,30.299999237060547,30.5,30.299999237060547,30.299999237060547,59182.0
2011-02-08,30.5,30.600000381469727,30.200000762939453,30.399999618530273,114553.0
2011-02-09,30.399999618530273,30.399999618530273,30.100000381469727,30.399999618530273,80246.0
2011-02-10,,,,,
2011-02-13,30.5,30.700000762939453,30.399999618530273,30.700000762939453,72908.0
2011-02-14,30.5,30.799999237060547,30.5,30.600000381469727,97351.0
2011-02-15,30.5,30.799999237060547,30.5,30.700000762939453,69033.0
2011-02-16,30.600000381469727,30.600000381469727,30.100000381469727,30.399999618530273,133473.0
2011-02-17,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0
2011-02-20,30.100000381469727,30.299999237060547,29.899999618530273,30.0,101292.0
2011-02-21,30.0,30.100000381469727,29.799999237060547,29.799999237060547,24478.0
2011-02-22,29.700000762939453,29.899999618530273,29.600000381469727,29.899999618530273,47086.0
2011-02-23,30.0,30.200000762939453,29.700000762939453,29.700000762939453,58372.0
2011-02-24,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
2011-02-27,29.799999237060547,29.799999237060547,28.200000762939453,28.700000762939453,87513.0
2011-02-28,28.799999237060547,30.399999618530273,28.5,28.899999618530273,103683.0
2011-03-01,29.0,29.200000762939453,27.100000381469727,27.100000381469727,86605.0
2011-03-02,26.799999237060547,27.100000381469727,25.100000381469727,26.600000381469727,73273.0
2011-03-03,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2011-03-06,28.200000762939453,28.399999618530273,26.600000381469727,27.700000762939453,109846.0
2011-03-07,27.799999237060547,27.899999618530273,27.0,27.799999237060547,89662.0
2011-03-08,27.799999237060547,28.399999618530273,27.700000762939453,28.100000381469727,128260.0
2011-03-09,28.5,28.5,28.100000381469727,28.299999237060547,138098.0
2011-03-10,,,,,
2011-03-13,29.600000381469727,30.200000762939453,29.5,30.0,365349.0
2011-03-14,29.799999237060547,29.899999618530273,29.0,29.600000381469727,151257.0
2011-03-15,29.0,29.5,28.700000762939453,28.899999618530273,139692.0
2011-03-16,29.0,29.399999618530273,28.799999237060547,29.100000381469727,135302.0
2011-03-17,,,,,
2011-03-20,30.200000762939453,30.600000381469727,30.0,30.399999618530273,279228.0
2011-03-21,,,,,
2011-03-22,30.700000762939453,31.200000762939453,30.700000762939453,31.0,228754.0
2011-03-23,31.0,32.70000076293945,31.0,31.899999618530273,912319.0
2011-03-24,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
2011-03-27,33.70000076293945,33.900001525878906,33.599998474121094,33.70000076293945,376236.0
2011-03-28,33.400001525878906,34.29999923706055,33.400001525878906,34.099998474121094,556532.0
2011-03-29,34.20000076293945,34.400001525878906,33.79999923706055,33.900001525878906,344148.0
2011-03-30,33.900001525878906,33.900001525878906,33.400001525878906,33.599998474121094,377952.0
2011-03-31,,,,,
2011-04-03,31.5,31.5,31.200000762939453,31.299999237060547,154935.0
2011-04-04,31.299999237060547,31.299999237060547,30.0,30.299999237060547,411893.0
2011-04-05,30.299999237060547,31.5,30.200000762939453,31.200000762939453,690586.0
2011-04-06,31.100000381469727,31.299999237060547,30.799999237060547,30.899999618530273,112148.0
2011-04-07,,,,,
2011-04-10,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0
2011-04-11,31.0,31.200000762939453,30.899999618530273,31.0,91382.0
2011-04-12,31.0,31.200000762939453,31.0,31.0,63187.0
2011-04-13,31.0,31.200000762939453,30.799999237060547,31.0,110961.0
2011-04-14,31.0,31.0,31.0,31.0,0.0
2011-04-17,30.700000762939453,30.899999618530273,30.399999618530273,30.399999618530273,93884.0
2011-04-18,30.600000381469727,30.600000381469727,30.299999237060547,30.299999237060547,37080.0
2011-04-19,30.399999618530273,30.399999618530273,29.600000381469727,29.899999618530273,77171.0
2011-04-20,29.899999618530273,29.899999618530273,29.700000762939453,29.799999237060547,39074.0
2011-04-21,,,,,
2011-04-24,29.700000762939453,30.0,29.700000762939453,29.899999618530273,43412.0
2011-04-25,30.0,30.399999618530273,30.0,30.299999237060547,68198.0
2011-04-26,30.5,30.600000381469727,30.200000762939453,30.200000762939453,127792.0
2011-04-27,30.299999237060547,30.5,30.200000762939453,30.200000762939453,88766.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,29.799999237060547,30.0,29.700000762939453,29.899999618530273,100745.0
2011-05-03,30.0,30.100000381469727,29.799999237060547,29.899999618530273,96727.0
2011-05-04,30.0,31.299999237060547,29.899999618530273,30.700000762939453,463046.0
2011-05-05,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
2011-05-08,31.100000381469727,31.799999237060547,31.100000381469727,31.5,1011389.0
2011-05-09,31.700000762939453,32.400001525878906,31.700000762939453,31.700000762939453,740521.0
2011-05-10,32.0,32.0,31.399999618530273,31.399999618530273,337574.0
2011-05-11,31.5,32.0,31.200000762939453,31.399999618530273,343897.0
2011-05-12,,,,,
2011-05-15,31.600000381469727,32.70000076293945,31.600000381469727,31.600000381469727,767478.0
2011-05-16,31.799999237060547,32.0,31.200000762939453,31.399999618530273,342403.0
2011-05-17,31.299999237060547,31.600000381469727,31.200000762939453,31.299999237060547,206998.0
2011-05-18,31.5,31.600000381469727,31.200000762939453,31.399999618530273,148803.0
2011-05-19,,,,,
2011-05-22,31.700000762939453,32.0,31.600000381469727,31.799999237060547,321126.0
2011-05-23,31.899999618530273,33.099998474121094,31.799999237060547,32.099998474121094,1007758.0
2011-05-24,32.29999923706055,33.0,32.0,32.099998474121094,609591.0
2011-05-25,32.0,32.599998474121094,31.700000762939453,32.20000076293945,294423.0
2011-05-26,,,,,
2011-05-29,33.099998474121094,33.20000076293945,32.5,32.900001525878906,334223.0
2011-05-30,32.70000076293945,33.0,32.5,32.70000076293945,220326.0
2011-05-31,32.70000076293945,32.70000076293945,32.20000076293945,32.29999923706055,128222.0
2011-06-01,32.400001525878906,32.5,32.099998474121094,32.29999923706055,141604.0
2011-06-02,,,,,
2011-06-05,31.399999618530273,31.600000381469727,31.299999237060547,31.5,90118.0
2011-06-06,31.600000381469727,32.0,31.399999618530273,31.700000762939453,152834.0
2011-06-07,31.700000762939453,31.899999618530273,31.200000762939453,31.5,177187.0
2011-06-08,31.299999237060547,31.5,30.799999237060547,30.899999618530273,95690.0
2011-06-09,,,,,
2011-06-12,30.899999618530273,31.0,30.700000762939453,30.899999618530273,70284.0
2011-06-13,30.899999618530273,31.299999237060547,30.899999618530273,31.200000762939453,38270.0
2011-06-14,31.200000762939453,31.399999618530273,30.799999237060547,30.899999618530273,82092.0
2011-06-15,31.100000381469727,31.100000381469727,30.700000762939453,30.799999237060547,54274.0
2011-06-16,,,,,
2011-06-19,30.799999237060547,30.899999618530273,30.5,30.5,60016.0
2011-06-20,30.600000381469727,31.100000381469727,30.100000381469727,30.600000381469727,153693.0
2011-06-21,30.600000381469727,31.0,30.5,30.700000762939453,98464.0
2011-06-22,30.799999237060547,30.799999237060547,30.299999237060547,30.5,53385.0
2011-06-23,,,,,
2011-06-26,30.600000381469727,30.799999237060547,30.600000381469727,30.799999237060547,55588.0
2011-06-27,30.799999237060547,30.899999618530273,30.700000762939453,30.700000762939453,71649.0
2011-06-28,30.700000762939453,32.29999923706055,30.700000762939453,31.299999237060547,573853.0
2011-06-29,31.5,31.600000381469727,31.0,31.0,264741.0
2011-06-30,,,,,
2011-07-03,31.299999237060547,31.299999237060547,31.100000381469727,31.100000381469727,103969.0
2011-07-04,31.200000762939453,31.5,31.100000381469727,31.100000381469727,151296.0
2011-07-05,31.200000762939453,31.299999237060547,30.799999237060547,30.799999237060547,110197.0
2011-07-06,30.899999618530273,31.0,30.700000762939453,30.799999237060547,70827.0
2011-07-07,,,,,
2011-07-10,30.100000381469727,30.100000381469727,29.700000762939453,29.700000762939453,69771.0
2011-07-11,29.700000762939453,29.799999237060547,28.600000381469727,28.799999237060547,158652.0
2011-07-12,28.799999237060547,29.5,28.700000762939453,29.0,163248.0
2011-07-13,29.0,29.200000762939453,28.799999237060547,29.0,44306.0
2011-07-14,,,,,
2011-07-17,29.200000762939453,29.200000762939453,29.0,29.100000381469727,54830.0
2011-07-18,29.0,29.100000381469727,28.399999618530273,28.5,78185.0
2011-07-19,28.5,28.700000762939453,28.100000381469727,28.399999618530273,33635.0
2011-07-20,28.399999618530273,28.700000762939453,28.399999618530273,28.700000762939453,40487.0
2011-07-21,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
2011-07-24,29.0,29.0,28.700000762939453,29.0,43695.0
2011-07-25,28.899999618530273,28.899999618530273,28.700000762939453,28.899999618530273,15897.0
2011-07-26,29.0,29.0,28.899999618530273,29.0,17192.0
2011-07-27,29.0,29.0,28.700000762939453,28.700000762939453,17197.0
2011-07-28,,,,,
2011-07-31,28.600000381469727,28.799999237060547,28.5,28.600000381469727,52603.0
2011-08-01,28.700000762939453,29.0,28.600000381469727,28.799999237060547,40438.0
2011-08-02,28.700000762939453,29.200000762939453,28.600000381469727,29.200000762939453,57845.0
2011-08-03,28.700000762939453,29.100000381469727,28.700000762939453,28.799999237060547,29926.0
2011-08-04,,,,,
2011-08-07,27.899999618530273,28.100000381469727,27.600000381469727,27.600000381469727,114937.0
2011-08-08,27.600000381469727,27.700000762939453,27.100000381469727,27.200000762939453,61049.0
2011-08-09,26.299999237060547,27.0,26.100000381469727,26.899999618530273,49201.0
2011-08-10,27.299999237060547,27.299999237060547,27.0,27.0,29126.0
2011-08-11,,,,,
2011-08-14,27.200000762939453,27.399999618530273,27.200000762939453,27.299999237060547,21483.0
2011-08-15,27.100000381469727,27.700000762939453,27.100000381469727,27.5,72799.0
2011-08-16,27.600000381469727,27.600000381469727,27.5,27.600000381469727,35533.0
2011-08-17,27.700000762939453,27.700000762939453,27.399999618530273,27.399999618530273,20268.0
2011-08-18,,,,,
2011-08-21,27.299999237060547,27.399999618530273,27.100000381469727,27.299999237060547,18001.0
2011-08-22,27.0,27.200000762939453,26.799999237060547,27.200000762939453,31204.0
2011-08-23,27.0,27.100000381469727,27.0,27.0,18420.0
2011-08-24,27.100000381469727,27.299999237060547,27.0,27.100000381469727,31708.0
2011-08-25,,,,,
2011-08-28,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
2011-09-01,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
2011-09-04,27.5,27.700000762939453,27.399999618530273,27.700000762939453,51361.0
2011-09-05,27.799999237060547,27.799999237060547,27.299999237060547,27.600000381469727,13355.0
2011-09-06,27.600000381469727,27.799999237060547,27.600000381469727,27.600000381469727,10990.0
2011-09-07,27.799999237060547,27.799999237060547,27.700000762939453,27.799999237060547,19816.0
2011-09-08,,,,,
2011-09-11,28.100000381469727,28.100000381469727,27.899999618530273,27.899999618530273,44304.0
2011-09-12,27.799999237060547,27.899999618530273,27.399999618530273,27.399999618530273,50097.0
2011-09-13,27.799999237060547,27.899999618530273,27.299999237060547,27.5,47238.0
2011-09-14,27.5,27.600000381469727,27.5,27.5,15798.0
2011-09-15,,,,,
2011-09-18,28.100000381469727,28.399999618530273,27.700000762939453,28.100000381469727,145835.0
2011-09-19,28.0,28.0,27.799999237060547,27.799999237060547,62277.0
2011-09-20,27.899999618530273,28.200000762939453,27.899999618530273,28.200000762939453,61135.0
2011-09-21,28.200000762939453,28.200000762939453,27.899999618530273,27.899999618530273,64758.0
2011-09-22,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
2011-09-25,27.600000381469727,28.0,27.5,27.600000381469727,76956.0
2011-09-26,27.700000762939453,27.799999237060547,27.600000381469727,27.799999237060547,36058.0
2011-09-27,27.799999237060547,28.0,27.700000762939453,27.799999237060547,43499.0
2011-09-28,27.799999237060547,27.799999237060547,27.700000762939453,27.700000762939453,12607.0
2011-09-29,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
2011-10-02,28.100000381469727,28.299999237060547,28.0,28.0,62334.0
2011-10-03,28.0,28.0,27.399999618530273,27.5,42144.0
2011-10-04,27.399999618530273,27.399999618530273,27.0,27.100000381469727,71052.0
2011-10-05,27.200000762939453,27.399999618530273,27.200000762939453,27.200000762939453,10777.0
2011-10-06,,,,,
2011-10-09,27.700000762939453,27.700000762939453,27.299999237060547,27.5,46691.0
2011-10-10,27.5,27.700000762939453,27.399999618530273,27.700000762939453,56964.0
2011-10-11,27.700000762939453,27.700000762939453,27.5,27.5,19934.0
2011-10-12,27.299999237060547,27.799999237060547,27.299999237060547,27.700000762939453,22635.0
2011-10-13,,,,,
2011-10-16,27.5,27.600000381469727,26.799999237060547,26.799999237060547,383729.0
2011-10-17,26.799999237060547,26.899999618530273,26.600000381469727,26.600000381469727,88508.0
2011-10-18,26.600000381469727,26.600000381469727,26.299999237060547,26.399999618530273,33684.0
2011-10-19,26.399999618530273,26.5,26.299999237060547,26.299999237060547,36488.0
2011-10-20,,,,,
2011-10-23,26.5,26.600000381469727,26.399999618530273,26.5,44046.0
2011-10-24,26.600000381469727,26.600000381469727,26.399999618530273,26.399999618530273,39285.0
2011-10-25,26.399999618530273,26.600000381469727,26.299999237060547,26.600000381469727,38947.0
2011-10-26,26.600000381469727,26.700000762939453,26.399999618530273,26.399999618530273,47340.0
2011-10-27,,,,,
2011-10-30,26.5,26.600000381469727,26.299999237060547,26.600000381469727,53098.0
2011-10-31,26.600000381469727,26.600000381469727,26.399999618530273,26.5,41586.0
2011-11-01,26.5,27.200000762939453,26.5,26.700000762939453,105516.0
2011-11-02,26.700000762939453,28.200000762939453,26.700000762939453,26.799999237060547,337446.0
2011-11-03,,,,,
2011-11-06,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0
2011-11-10,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0
2011-11-13,27.399999618530273,27.5,27.100000381469727,27.200000762939453,117396.0
2011-11-14,27.200000762939453,27.200000762939453,27.0,27.0,51256.0
2011-11-15,27.100000381469727,27.200000762939453,26.799999237060547,27.100000381469727,39755.0
2011-11-16,27.0,27.200000762939453,26.799999237060547,27.0,45640.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,26.899999618530273,26.899999618530273,26.600000381469727,26.799999237060547,89244.0
2011-11-22,26.700000762939453,26.700000762939453,26.600000381469727,26.600000381469727,22055.0
2011-11-23,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2011-11-24,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2011-11-27,26.600000381469727,26.700000762939453,26.399999618530273,26.399999618530273,26236.0
2011-11-28,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,28038.0
2011-11-29,26.600000381469727,26.799999237060547,26.5,26.700000762939453,80839.0
2011-11-30,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,23120.0
2011-12-01,,,,,
2011-12-04,26.899999618530273,27.200000762939453,26.899999618530273,27.0,88164.0
2011-12-05,27.100000381469727,28.100000381469727,27.0,27.5,351180.0
2011-12-06,27.5,27.799999237060547,27.100000381469727,27.5,149153.0
2011-12-07,27.5,27.700000762939453,27.399999618530273,27.5,107379.0
2011-12-08,,,,,
2011-12-11,27.700000762939453,28.399999618530273,27.700000762939453,28.0,263008.0
2011-12-12,28.299999237060547,28.899999618530273,28.299999237060547,28.5,334745.0
2011-12-13,28.399999618530273,28.799999237060547,25.700000762939453,27.5,264293.0
2011-12-14,27.399999618530273,27.799999237060547,27.399999618530273,27.700000762939453,137535.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,28.0,28.0,27.700000762939453,27.799999237060547,111470.0
2011-12-20,27.899999618530273,28.200000762939453,27.799999237060547,28.100000381469727,92464.0
2011-12-21,28.200000762939453,28.299999237060547,28.0,28.200000762939453,108676.0
2011-12-22,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
2011-12-25,28.200000762939453,28.5,28.0,28.299999237060547,202851.0
2011-12-26,28.399999618530273,28.700000762939453,28.399999618530273,28.700000762939453,167493.0
2011-12-27,28.799999237060547,28.799999237060547,28.200000762939453,28.200000762939453,160956.0
2011-12-28,28.200000762939453,28.299999237060547,27.899999618530273,27.899999618530273,86790.0
2011-12-29,,,,,
2012-01-01,28.0,28.100000381469727,27.899999618530273,28.100000381469727,78267.0
2012-01-02,28.0,28.5,27.799999237060547,28.5,134124.0
2012-01-03,28.5,30.0,28.399999618530273,29.600000381469727,723123.0
2012-01-04,29.700000762939453,31.899999618530273,29.700000762939453,31.5,1396626.0
2012-01-05,,,,,
2012-01-08,34.0,34.20000076293945,33.0,33.29999923706055,721559.0
2012-01-09,33.70000076293945,34.099998474121094,32.599998474121094,33.70000076293945,909083.0
2012-01-10,34.29999923706055,34.29999923706055,33.5,34.0,661699.0
2012-01-11,34.0,35.599998474121094,33.79999923706055,35.099998474121094,1259416.0
2012-01-12,,,,,
2012-01-15,35.0,35.5,34.20000076293945,35.400001525878906,734090.0
2012-01-16,35.599998474121094,35.900001525878906,32.79999923706055,34.79999923706055,728512.0
2012-01-17,34.5,34.79999923706055,33.70000076293945,34.400001525878906,369506.0
2012-01-18,34.400001525878906,34.900001525878906,34.20000076293945,34.599998474121094,148704.0
2012-01-19,,,,,
2012-01-22,36.0,36.0,34.29999923706055,34.400001525878906,385882.0
2012-01-23,34.20000076293945,34.900001525878906,34.0,34.900001525878906,381195.0
2012-01-24,35.0,35.0,34.599998474121094,34.599998474121094,102381.0
2012-01-25,34.599998474121094,34.900001525878906,34.099998474121094,34.79999923706055,203420.0
2012-01-26,,,,,
2012-01-29,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
2012-01-30,34.099998474121094,36.599998474121094,34.0,34.900001525878906,1736604.0
2012-01-31,35.29999923706055,35.599998474121094,34.599998474121094,34.900001525878906,641384.0
2012-02-01,34.900001525878906,35.0,34.5,34.70000076293945,464824.0
2012-02-02,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0
2012-02-05,35.29999923706055,35.400001525878906,34.79999923706055,35.0,279558.0
2012-02-06,34.900001525878906,35.0,34.599998474121094,34.79999923706055,278343.0
2012-02-07,34.79999923706055,35.099998474121094,34.70000076293945,35.0,148041.0
2012-02-08,35.0,35.099998474121094,34.79999923706055,34.900001525878906,140265.0
2012-02-09,,,,,
2012-02-12,34.599998474121094,34.599998474121094,34.29999923706055,34.400001525878906,99020.0
2012-02-13,34.400001525878906,34.70000076293945,34.20000076293945,34.70000076293945,134272.0
2012-02-14,34.5,34.70000076293945,34.400001525878906,34.400001525878906,79090.0
2012-02-15,34.5,34.599998474121094,34.29999923706055,34.599998474121094,55911.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,35.099998474121094,35.70000076293945,35.099998474121094,35.400001525878906,146015.0
2012-02-21,35.5,35.599998474121094,34.70000076293945,34.900001525878906,252985.0
2012-02-22,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0
2012-02-23,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0
2012-02-26,35.70000076293945,35.70000076293945,34.900001525878906,34.900001525878906,410519.0
2012-02-27,35.0,35.20000076293945,34.79999923706055,35.0,325679.0
2012-02-28,35.0,35.400001525878906,34.0,34.5,537399.0
2012-02-29,34.900001525878906,35.20000076293945,34.29999923706055,35.099998474121094,407850.0
2012-03-01,,,,,
2012-03-04,35.29999923706055,35.599998474121094,34.70000076293945,35.29999923706055,328167.0
2012-03-05,35.29999923706055,37.5,35.099998474121094,36.099998474121094,1436525.0
2012-03-06,36.29999923706055,36.900001525878906,35.79999923706055,36.20000076293945,631408.0
2012-03-07,35.70000076293945,36.099998474121094,35.099998474121094,35.70000076293945,357232.0
2012-03-08,,,,,
2012-03-11,36.099998474121094,38.0,36.0,37.29999923706055,1049315.0
2012-03-12,37.0,37.5,36.599998474121094,36.79999923706055,377368.0
2012-03-13,36.900001525878906,37.20000076293945,36.20000076293945,36.5,274734.0
2012-03-14,36.599998474121094,37.29999923706055,36.400001525878906,36.70000076293945,436094.0
2012-03-15,,,,,
2012-03-18,37.0,37.0,36.29999923706055,36.400001525878906,372298.0
2012-03-19,36.5,37.5,36.29999923706055,36.599998474121094,1242061.0
2012-03-20,36.5,37.099998474121094,36.099998474121094,36.29999923706055,378420.0
2012-03-21,36.5,36.5,36.0,36.20000076293945,249294.0
2012-03-22,,,,,
2012-03-25,36.599998474121094,36.599998474121094,36.29999923706055,36.400001525878906,303637.0
2012-03-26,36.400001525878906,36.70000076293945,36.29999923706055,36.400001525878906,283317.0
2012-03-27,36.400001525878906,36.5,35.599998474121094,35.900001525878906,239535.0
2012-03-28,35.70000076293945,36.29999923706055,35.400001525878906,36.29999923706055,209355.0
2012-03-29,,,,,
2012-04-01,35.900001525878906,36.29999923706055,35.900001525878906,36.0,324380.0
2012-04-02,35.0,35.29999923706055,35.0,35.20000076293945,239367.0
2012-04-03,35.29999923706055,35.29999923706055,35.0,35.20000076293945,203710.0
2012-04-04,35.099998474121094,35.29999923706055,34.70000076293945,34.79999923706055,207916.0
2012-04-05,,,,,
2012-04-08,34.79999923706055,35.0,32.0,33.70000076293945,223878.0
2012-04-09,33.0,33.599998474121094,33.0,33.5,116435.0
2012-04-10,33.400001525878906,33.70000076293945,32.5,33.099998474121094,109774.0
2012-04-11,32.900001525878906,32.900001525878906,32.0,32.599998474121094,133322.0
2012-04-12,,,,,
2012-04-15,33.5,33.5,32.79999923706055,32.79999923706055,167943.0
2012-04-16,32.5,32.70000076293945,31.0,31.399999618530273,95446.0
2012-04-17,31.600000381469727,32.0,31.299999237060547,31.899999618530273,204036.0
2012-04-18,32.0,32.400001525878906,31.799999237060547,32.0,100713.0
2012-04-19,,,,,
2012-04-22,32.400001525878906,32.400001525878906,31.700000762939453,32.0,108837.0
2012-04-23,32.20000076293945,32.29999923706055,31.200000762939453,31.5,98837.0
2012-04-24,31.399999618530273,31.5,31.0,31.100000381469727,106902.0
2012-04-25,31.299999237060547,31.299999237060547,30.700000762939453,31.100000381469727,129597.0
2012-04-26,,,,,
2012-04-29,31.600000381469727,31.700000762939453,31.299999237060547,31.5,66123.0
2012-04-30,31.399999618530273,32.5,31.100000381469727,32.29999923706055,270184.0
2012-05-01,32.29999923706055,32.5,31.700000762939453,31.899999618530273,158104.0
2012-05-02,31.899999618530273,32.20000076293945,31.5,31.5,134847.0
2012-05-03,,,,,
2012-05-06,30.899999618530273,31.0,30.5,30.600000381469727,118396.0
2012-05-07,30.299999237060547,30.600000381469727,30.0,30.399999618530273,83389.0
2012-05-08,30.399999618530273,30.600000381469727,30.0,30.600000381469727,90499.0
2012-05-09,30.299999237060547,30.299999237060547,29.799999237060547,30.0,83897.0
2012-05-10,30.0,30.0,30.0,30.0,0.0
2012-05-13,29.600000381469727,29.700000762939453,29.0,29.100000381469727,69151.0
2012-05-14,28.799999237060547,28.799999237060547,28.200000762939453,28.200000762939453,83509.0
2012-05-15,28.299999237060547,28.700000762939453,28.299999237060547,28.5,50078.0
2012-05-16,28.200000762939453,28.700000762939453,28.200000762939453,28.600000381469727,85828.0
2012-05-17,,,,,
2012-05-20,28.399999618530273,28.5,28.100000381469727,28.200000762939453,124793.0
2012-05-21,28.299999237060547,28.5,28.299999237060547,28.399999618530273,58998.0
2012-05-22,28.600000381469727,30.899999618530273,28.600000381469727,29.299999237060547,501476.0
2012-05-23,28.899999618530273,29.299999237060547,28.799999237060547,29.0,131345.0
2012-05-24,,,,,
2012-05-27,28.799999237060547,28.799999237060547,28.5,28.5,59899.0
2012-05-28,28.700000762939453,28.899999618530273,28.600000381469727,28.899999618530273,75641.0
2012-05-29,28.899999618530273,29.100000381469727,28.600000381469727,28.799999237060547,50966.0
2012-05-30,28.799999237060547,28.799999237060547,28.299999237060547,28.5,84048.0
2012-05-31,,,,,
2012-06-03,27.399999618530273,27.600000381469727,27.100000381469727,27.600000381469727,34622.0
2012-06-04,27.100000381469727,27.399999618530273,27.100000381469727,27.299999237060547,40045.0
2012-06-05,27.399999618530273,27.399999618530273,27.0,27.0,62343.0
2012-06-06,27.299999237060547,27.399999618530273,26.5,26.600000381469727,53072.0
2012-06-07,,,,,
2012-06-10,26.700000762939453,27.299999237060547,26.600000381469727,27.100000381469727,59880.0
2012-06-11,27.100000381469727,27.600000381469727,27.100000381469727,27.399999618530273,70446.0
2012-06-12,27.200000762939453,27.299999237060547,26.799999237060547,27.100000381469727,44201.0
2012-06-13,27.100000381469727,27.200000762939453,26.899999618530273,27.100000381469727,38468.0
2012-06-14,,,,,
2012-06-17,27.0,27.100000381469727,26.899999618530273,26.899999618530273,58753.0
2012-06-18,27.5,27.5,27.0,27.200000762939453,185159.0
2012-06-19,27.299999237060547,27.299999237060547,26.799999237060547,27.200000762939453,251486.0
2012-06-20,27.399999618530273,27.799999237060547,27.299999237060547,27.5,226216.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,27.5,27.5,27.5,27.5,0.0
2012-06-26,27.5,27.5,27.5,27.5,0.0
2012-06-27,27.5,27.5,27.5,27.5,0.0
2012-06-28,27.5,27.5,27.5,27.5,0.0
2012-07-01,27.5,27.5,27.5,27.5,0.0
2012-07-02,27.700000762939453,28.200000762939453,27.399999618530273,28.200000762939453,107273.0
2012-07-03,28.299999237060547,29.200000762939453,28.299999237060547,29.100000381469727,182987.0
2012-07-04,29.0,30.200000762939453,28.799999237060547,29.600000381469727,219490.0
2012-07-05,,,,,
2012-07-08,28.899999618530273,29.0,28.399999618530273,28.600000381469727,147661.0
2012-07-09,28.399999618530273,28.600000381469727,28.100000381469727,28.200000762939453,75982.0
2012-07-10,28.0,28.100000381469727,27.799999237060547,28.0,76534.0
2012-07-11,28.100000381469727,28.100000381469727,27.600000381469727,27.700000762939453,54661.0
2012-07-12,,,,,
2012-07-15,28.0,28.399999618530273,27.799999237060547,28.100000381469727,44287.0
2012-07-16,28.299999237060547,28.5,28.200000762939453,28.299999237060547,41215.0
2012-07-17,27.700000762939453,28.0,27.700000762939453,28.0,15524.0
2012-07-18,27.700000762939453,28.600000381469727,27.700000762939453,28.299999237060547,32909.0
2012-07-19,,,,,
2012-07-22,28.600000381469727,28.899999618530273,28.299999237060547,28.5,31128.0
2012-07-23,28.399999618530273,28.600000381469727,27.700000762939453,28.399999618530273,122304.0
2012-07-24,28.299999237060547,28.5,27.799999237060547,28.5,32560.0
2012-07-25,28.200000762939453,29.100000381469727,28.200000762939453,29.100000381469727,46258.0
2012-07-26,,,,,
2012-07-29,32.0,32.0,29.899999618530273,30.0,595197.0
2012-07-30,29.799999237060547,30.100000381469727,29.299999237060547,29.899999618530273,383588.0
2012-07-31,30.0,30.0,29.0,29.299999237060547,468292.0
2012-08-01,29.200000762939453,29.299999237060547,28.899999618530273,29.0,213974.0
2012-08-02,,,,,
2012-08-05,29.100000381469727,29.700000762939453,28.899999618530273,29.5,246928.0
2012-08-06,29.5,30.700000762939453,29.5,29.700000762939453,847537.0
2012-08-07,29.799999237060547,29.899999618530273,29.299999237060547,29.700000762939453,208492.0
2012-08-08,29.700000762939453,29.700000762939453,29.0,29.399999618530273,156074.0
2012-08-09,,,,,
2012-08-12,29.200000762939453,29.200000762939453,28.899999618530273,29.0,139094.0
2012-08-13,29.0,29.100000381469727,28.799999237060547,29.0,80789.0
2012-08-14,29.299999237060547,29.299999237060547,28.899999618530273,29.0,43316.0
2012-08-15,29.0,29.100000381469727,29.0,29.0,59258.0
2012-08-16,,,,,
2012-08-19,29.0,29.0,29.0,29.0,0.0
2012-08-23,29.0,29.0,29.0,29.0,0.0
2012-08-26,29.700000762939453,29.700000762939453,29.399999618530273,29.5,149770.0
2012-08-27,29.5,29.700000762939453,29.299999237060547,29.700000762939453,319111.0
2012-08-28,29.600000381469727,29.600000381469727,29.299999237060547,29.399999618530273,254484.0
2012-08-29,29.399999618530273,29.5,29.299999237060547,29.5,135899.0
2012-08-30,,,,,
2012-09-02,29.399999618530273,29.600000381469727,29.200000762939453,29.200000762939453,123478.0
2012-09-03,29.299999237060547,29.799999237060547,29.299999237060547,29.799999237060547,171373.0
2012-09-04,29.799999237060547,29.799999237060547,29.399999618530273,29.5,225730.0
2012-09-05,,,,,
2012-09-06,29.5,29.5,29.5,29.5,0.0
2012-09-09,29.600000381469727,30.5,29.399999618530273,30.0,504710.0
2012-09-10,30.0,30.100000381469727,29.600000381469727,29.799999237060547,174536.0
2012-09-11,29.799999237060547,31.299999237060547,29.799999237060547,30.799999237060547,720923.0
2012-09-12,31.100000381469727,31.299999237060547,30.100000381469727,30.399999618530273,411000.0
2012-09-13,,,,,
2012-09-16,30.5,30.899999618530273,30.299999237060547,30.5,177469.0
2012-09-17,30.5,30.5,29.899999618530273,30.0,306634.0
2012-09-18,30.100000381469727,30.100000381469727,29.600000381469727,30.0,242174.0
2012-09-19,30.0,30.0,29.200000762939453,29.299999237060547,137143.0
2012-09-20,,,,,
2012-09-24,29.100000381469727,29.100000381469727,28.399999618530273,28.600000381469727,172128.0
2012-09-25,28.5,28.700000762939453,28.299999237060547,28.600000381469727,107395.0
2012-09-26,28.5,28.5,27.799999237060547,27.799999237060547,115464.0
2012-09-27,,,,,
2012-09-30,27.399999618530273,27.899999618530273,27.399999618530273,27.700000762939453,55104.0
2012-10-01,27.700000762939453,28.299999237060547,27.700000762939453,27.899999618530273,80103.0
2012-10-02,27.799999237060547,28.0,27.700000762939453,27.899999618530273,53326.0
2012-10-03,27.899999618530273,27.899999618530273,27.600000381469727,27.600000381469727,31958.0
2012-10-04,,,,,
2012-10-07,27.700000762939453,28.0,27.399999618530273,28.0,73728.0
2012-10-08,27.700000762939453,27.899999618530273,27.5,27.899999618530273,30701.0
2012-10-09,27.600000381469727,28.799999237060547,27.600000381469727,28.799999237060547,93852.0
2012-10-10,28.299999237060547,28.399999618530273,28.0,28.0,91770.0
2012-10-11,,,,,
2012-10-14,27.0,27.100000381469727,26.799999237060547,26.799999237060547,42337.0
2012-10-15,27.0,27.200000762939453,27.0,27.100000381469727,35248.0
2012-10-16,27.100000381469727,27.399999618530273,27.0,27.200000762939453,63503.0
2012-10-17,27.100000381469727,27.600000381469727,27.100000381469727,27.299999237060547,147385.0
2012-10-18,,,,,
2012-10-21,27.100000381469727,27.299999237060547,27.100000381469727,27.100000381469727,40761.0
2012-10-22,27.0,27.200000762939453,27.0,27.0,28975.0
2012-10-23,26.899999618530273,26.899999618530273,26.600000381469727,26.799999237060547,43270.0
2012-10-24,26.600000381469727,27.0,26.5,27.0,86445.0
2012-10-25,,,,,
2012-10-28,27.0,27.0,27.0,27.0,0.0
2012-11-01,27.0,27.0,27.0,27.0,0.0
2012-11-04,27.100000381469727,27.200000762939453,27.0,27.0,47292.0
2012-11-05,27.100000381469727,27.200000762939453,26.799999237060547,27.100000381469727,42545.0
2012-11-06,27.200000762939453,27.700000762939453,27.200000762939453,27.299999237060547,80926.0
2012-11-07,27.600000381469727,27.600000381469727,27.200000762939453,27.200000762939453,44030.0
2012-11-08,,,,,
2012-11-11,27.5,27.5,27.299999237060547,27.299999237060547,36750.0
2012-11-12,27.399999618530273,27.399999618530273,27.200000762939453,27.200000762939453,33118.0
2012-11-13,27.299999237060547,27.899999618530273,27.200000762939453,27.899999618530273,54680.0
2012-11-14,28.0,28.0,27.399999618530273,27.5,76072.0
2012-11-15,,,,,
2012-11-18,27.200000762939453,27.299999237060547,26.5,27.0,64272.0
2012-11-19,27.0,27.299999237060547,26.0,26.399999618530273,133467.0
2012-11-20,26.5,26.600000381469727,26.200000762939453,26.5,43399.0
2012-11-21,26.299999237060547,26.600000381469727,26.299999237060547,26.5,30073.0
2012-11-22,,,,,
2012-11-25,26.5,26.5,25.799999237060547,25.899999618530273,57366.0
2012-11-26,26.200000762939453,26.299999237060547,25.5,25.899999618530273,83787.0
2012-11-27,26.0,26.200000762939453,25.5,25.600000381469727,23217.0
2012-11-28,26.0,26.0,25.799999237060547,25.799999237060547,15330.0
2012-11-29,,,,,
2012-12-02,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
2012-12-03,27.0,27.100000381469727,26.799999237060547,27.0,34247.0
2012-12-04,26.799999237060547,27.0,26.700000762939453,27.0,24215.0
2012-12-05,26.799999237060547,26.899999618530273,26.799999237060547,26.899999618530273,13623.0
2012-12-06,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2012-12-09,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2012-12-10,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,18215.0
2012-12-11,26.799999237060547,27.5,26.799999237060547,27.299999237060547,227672.0
2012-12-12,27.299999237060547,27.399999618530273,26.899999618530273,27.0,154478.0
2012-12-13,27.0,27.0,27.0,27.0,0.0
2012-12-16,27.0,27.0,27.0,27.0,0.0
2012-12-17,27.200000762939453,27.299999237060547,27.0,27.100000381469727,61653.0
2012-12-18,27.100000381469727,27.299999237060547,26.899999618530273,26.899999618530273,51907.0
2012-12-19,26.899999618530273,27.0,26.799999237060547,26.899999618530273,44619.0
2012-12-20,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2012-12-23,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2012-12-24,26.899999618530273,27.200000762939453,26.899999618530273,27.0,47116.0
2012-12-25,27.100000381469727,27.100000381469727,26.899999618530273,27.0,24175.0
2012-12-26,27.100000381469727,27.100000381469727,26.700000762939453,27.0,34892.0
2012-12-27,27.0,27.0,27.0,27.0,0.0
2012-12-30,27.0,27.0,27.0,27.0,0.0
2012-12-31,27.100000381469727,27.100000381469727,26.700000762939453,26.700000762939453,36268.0
2013-01-01,26.899999618530273,27.0,26.700000762939453,26.899999618530273,48505.0
2013-01-02,27.0,27.299999237060547,27.0,27.200000762939453,51577.0
2013-01-03,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
2013-01-06,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
2013-01-07,27.399999618530273,28.100000381469727,27.399999618530273,28.0,183129.0
2013-01-08,27.899999618530273,28.0,27.399999618530273,27.799999237060547,81566.0
2013-01-09,27.700000762939453,27.899999618530273,27.700000762939453,27.899999618530273,50509.0
2013-01-10,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
2013-01-13,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
2013-01-14,27.700000762939453,28.0,27.700000762939453,28.0,26151.0
2013-01-15,28.0,28.200000762939453,27.700000762939453,27.799999237060547,49945.0
2013-01-16,27.5,27.5,26.899999618530273,27.100000381469727,145098.0
2013-01-17,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
2013-01-20,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
2013-01-21,26.899999618530273,26.899999618530273,26.5,26.700000762939453,43474.0
2013-01-22,26.600000381469727,26.899999618530273,26.5,26.899999618530273,46119.0
2013-01-23,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,23937.0
2013-01-24,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2013-01-27,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2013-01-28,27.200000762939453,27.299999237060547,27.100000381469727,27.100000381469727,70985.0
2013-01-29,27.100000381469727,27.200000762939453,27.0,27.0,50624.0
2013-01-30,27.100000381469727,28.200000762939453,27.100000381469727,28.0,283680.0
2013-01-31,28.0,28.0,28.0,28.0,0.0
2013-02-03,28.0,28.0,28.0,28.0,0.0
2013-02-04,27.600000381469727,27.700000762939453,27.399999618530273,27.399999618530273,26277.0
2013-02-05,27.399999618530273,28.299999237060547,27.299999237060547,27.700000762939453,64881.0
2013-02-06,28.100000381469727,28.200000762939453,27.399999618530273,27.5,87008.0
2013-02-07,27.5,27.5,27.5,27.5,0.0
2013-02-10,27.5,27.5,27.5,27.5,0.0
2013-02-11,27.100000381469727,27.200000762939453,27.0,27.100000381469727,9830.0
2013-02-12,27.100000381469727,27.600000381469727,27.100000381469727,27.399999618530273,66262.0
2013-02-13,27.799999237060547,28.0,27.600000381469727,27.600000381469727,107210.0
2013-02-14,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
2013-02-17,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
2013-02-18,27.899999618530273,28.0,27.5,27.799999237060547,45474.0
2013-02-19,27.600000381469727,27.600000381469727,27.200000762939453,27.399999618530273,60590.0
2013-02-20,27.399999618530273,27.399999618530273,27.100000381469727,27.100000381469727,123730.0
2013-02-21,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
2013-02-24,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
2013-02-25,26.899999618530273,26.899999618530273,26.700000762939453,26.799999237060547,39623.0
2013-02-26,26.700000762939453,26.700000762939453,26.5,26.5,45035.0
2013-02-27,26.600000381469727,26.600000381469727,26.5,26.600000381469727,40829.0
2013-02-28,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2013-03-03,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2013-03-04,27.200000762939453,27.700000762939453,27.0,27.700000762939453,150792.0
2013-03-05,28.299999237060547,29.799999237060547,28.299999237060547,28.700000762939453,1630991.0
2013-03-06,29.0,30.0,28.600000381469727,28.899999618530273,770579.0
2013-03-07,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
2013-03-10,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
2013-03-11,28.399999618530273,28.399999618530273,27.200000762939453,27.5,511877.0
2013-03-12,27.5,27.5,26.799999237060547,26.799999237060547,233279.0
2013-03-13,26.600000381469727,26.899999618530273,26.299999237060547,26.899999618530273,285180.0
2013-03-14,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2013-03-17,27.100000381469727,27.200000762939453,26.899999618530273,26.899999618530273,82776.0
2013-03-18,26.700000762939453,26.799999237060547,26.5,26.700000762939453,106679.0
2013-03-19,26.700000762939453,26.799999237060547,26.600000381469727,26.700000762939453,63961.0
2013-03-20,26.600000381469727,27.0,26.5,26.700000762939453,140509.0
2013-03-21,,,,,
2013-03-24,27.200000762939453,27.299999237060547,27.0,27.0,77357.0
2013-03-25,27.100000381469727,28.0,27.100000381469727,27.899999618530273,283914.0
2013-03-26,27.899999618530273,28.299999237060547,27.799999237060547,28.200000762939453,184206.0
2013-03-27,28.299999237060547,28.600000381469727,28.0,28.5,263321.0
2013-03-28,,,,,
2013-03-31,28.0,29.299999237060547,28.0,28.799999237060547,709379.0
2013-04-01,29.0,30.100000381469727,28.5,28.899999618530273,1026900.0
2013-04-02,28.5,28.5,27.600000381469727,27.700000762939453,657385.0
2013-04-03,27.799999237060547,28.799999237060547,27.299999237060547,28.600000381469727,655993.0
2013-04-04,,,,,
2013-04-07,29.299999237060547,30.0,28.799999237060547,29.0,672962.0
2013-04-08,29.0,30.5,28.799999237060547,29.200000762939453,1083375.0
2013-04-09,29.299999237060547,30.299999237060547,29.100000381469727,29.399999618530273,1031949.0
2013-04-10,29.5,30.100000381469727,28.799999237060547,29.0,369772.0
2013-04-11,,,,,
2013-04-14,28.899999618530273,28.899999618530273,28.200000762939453,28.299999237060547,164281.0
2013-04-15,28.399999618530273,28.399999618530273,28.0,28.0,124325.0
2013-04-16,27.5,28.0,27.399999618530273,28.0,155867.0
2013-04-17,28.0,28.0,27.299999237060547,27.5,151842.0
2013-04-18,,,,,
2013-04-21,29.0,31.899999618530273,28.600000381469727,31.899999618530273,831242.0
2013-04-22,32.20000076293945,32.20000076293945,30.200000762939453,30.200000762939453,1444314.0
2013-04-23,30.299999237060547,30.700000762939453,29.0,29.799999237060547,1135026.0
2013-04-24,29.899999618530273,31.399999618530273,29.899999618530273,30.299999237060547,1758223.0
2013-04-25,,,,,
2013-04-28,30.299999237060547,32.5,30.0,31.600000381469727,2669585.0
2013-04-29,31.700000762939453,32.20000076293945,30.899999618530273,31.299999237060547,1326866.0
2013-04-30,31.299999237060547,31.799999237060547,31.100000381469727,31.399999618530273,638160.0
2013-05-01,31.200000762939453,32.20000076293945,31.200000762939453,31.5,604316.0
2013-05-02,31.5,31.5,31.5,31.5,0.0
2013-05-05,33.5,34.599998474121094,32.79999923706055,33.79999923706055,1131632.0
2013-05-06,33.900001525878906,35.79999923706055,33.70000076293945,34.900001525878906,1694462.0
2013-05-07,34.900001525878906,36.0,34.20000076293945,35.0,669826.0
2013-05-08,35.0,35.70000076293945,34.70000076293945,35.0,492330.0
2013-05-09,,,,,
2013-05-12,34.20000076293945,34.20000076293945,33.20000076293945,33.79999923706055,391819.0
2013-05-13,33.20000076293945,33.79999923706055,32.099998474121094,33.099998474121094,308695.0
2013-05-14,33.400001525878906,34.599998474121094,32.79999923706055,33.400001525878906,600466.0
2013-05-15,33.0,33.70000076293945,31.5,32.70000076293945,650663.0
2013-05-16,,,,,
2013-05-19,34.20000076293945,34.400001525878906,33.599998474121094,34.0,303242.0
2013-05-20,34.099998474121094,34.29999923706055,33.599998474121094,33.900001525878906,327124.0
2013-05-21,33.900001525878906,35.0,33.599998474121094,34.0,527939.0
2013-05-22,34.099998474121094,34.29999923706055,33.0,33.099998474121094,563212.0
2013-05-23,,,,,
2013-05-26,33.0,33.0,32.20000076293945,32.29999923706055,564167.0
2013-05-27,32.29999923706055,32.400001525878906,31.799999237060547,32.0,433685.0
2013-05-28,32.20000076293945,32.900001525878906,32.0,32.5,734312.0
2013-05-29,32.599998474121094,32.599998474121094,32.0,32.20000076293945,304478.0
2013-05-30,,,,,
2013-06-02,32.20000076293945,32.20000076293945,31.799999237060547,31.799999237060547,188823.0
2013-06-03,31.799999237060547,31.899999618530273,31.5,31.799999237060547,236429.0
2013-06-04,31.899999618530273,32.599998474121094,31.700000762939453,32.0,665257.0
2013-06-05,32.0,34.599998474121094,31.899999618530273,33.599998474121094,1708429.0
2013-06-06,,,,,
2013-06-09,33.20000076293945,34.400001525878906,33.099998474121094,33.5,619879.0
2013-06-10,33.29999923706055,33.79999923706055,33.20000076293945,33.20000076293945,413109.0
2013-06-11,33.099998474121094,33.70000076293945,33.0,33.400001525878906,247775.0
2013-06-12,33.400001525878906,33.70000076293945,33.0,33.400001525878906,290832.0
2013-06-13,,,,,
2013-06-16,29.799999237060547,31.100000381469727,29.700000762939453,30.5,528040.0
2013-06-17,30.600000381469727,31.5,30.600000381469727,31.5,342460.0
2013-06-18,31.5,31.799999237060547,31.200000762939453,31.5,253030.0
2013-06-19,31.5,31.5,31.0,31.299999237060547,257538.0
2013-06-20,,,,,
2013-06-23,31.299999237060547,31.399999618530273,31.100000381469727,31.200000762939453,325092.0
2013-06-24,31.100000381469727,31.200000762939453,30.5,30.600000381469727,257928.0
2013-06-25,30.799999237060547,31.5,30.700000762939453,31.200000762939453,528671.0
2013-06-26,31.200000762939453,31.399999618530273,30.600000381469727,30.600000381469727,344451.0
2013-06-27,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
2013-06-30,30.5,30.799999237060547,30.399999618530273,30.600000381469727,192369.0
2013-07-01,30.600000381469727,31.0,30.5,30.799999237060547,195246.0
2013-07-02,30.899999618530273,31.299999237060547,30.799999237060547,31.299999237060547,292606.0
2013-07-03,31.399999618530273,31.899999618530273,31.299999237060547,31.299999237060547,433247.0
2013-07-04,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
2013-07-07,31.399999618530273,31.600000381469727,31.100000381469727,31.100000381469727,295314.0
2013-07-08,31.0,31.299999237060547,30.899999618530273,31.0,161510.0
2013-07-09,31.100000381469727,31.100000381469727,30.600000381469727,30.700000762939453,196048.0
2013-07-10,30.600000381469727,30.700000762939453,30.600000381469727,30.700000762939453,64965.0
2013-07-11,,,,,
2013-07-14,30.299999237060547,30.5,30.299999237060547,30.299999237060547,192582.0
2013-07-15,30.399999618530273,30.399999618530273,30.0,30.100000381469727,131755.0
2013-07-16,30.200000762939453,30.299999237060547,29.799999237060547,30.0,131321.0
2013-07-17,30.100000381469727,30.200000762939453,29.899999618530273,29.899999618530273,84676.0
2013-07-18,,,,,
2013-07-21,29.5,30.200000762939453,29.5,30.0,132044.0
2013-07-22,30.0,30.799999237060547,30.0,30.5,294974.0
2013-07-23,30.600000381469727,32.099998474121094,30.600000381469727,31.600000381469727,896723.0
2013-07-24,31.5,31.899999618530273,30.899999618530273,30.899999618530273,333856.0
2013-07-25,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0
2013-07-28,30.799999237060547,30.899999618530273,30.299999237060547,30.799999237060547,288973.0
2013-07-29,30.799999237060547,32.099998474121094,30.700000762939453,32.0,315309.0
2013-07-30,32.5,32.900001525878906,31.5,31.5,1365212.0
2013-07-31,31.700000762939453,31.700000762939453,31.100000381469727,31.100000381469727,452767.0
2013-08-01,31.200000762939453,31.200000762939453,30.700000762939453,30.799999237060547,309411.0
2013-08-04,30.899999618530273,31.0,30.799999237060547,30.799999237060547,148889.0
2013-08-05,30.899999618530273,31.399999618530273,30.700000762939453,30.899999618530273,308811.0
2013-08-11,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0
2013-08-13,31.0,31.399999618530273,30.799999237060547,31.0,411989.0
2013-08-14,31.0,31.299999237060547,30.799999237060547,31.299999237060547,249011.0
2013-08-15,31.299999237060547,32.0,31.200000762939453,31.399999618530273,494452.0
2013-08-18,,,,,
2013-08-19,30.899999618530273,31.399999618530273,30.799999237060547,31.399999618530273,363610.0
2013-08-20,31.5,31.799999237060547,31.299999237060547,31.700000762939453,360988.0
2013-08-21,31.700000762939453,32.29999923706055,31.700000762939453,32.0,615436.0
2013-08-22,32.099998474121094,32.599998474121094,31.799999237060547,31.899999618530273,603545.0
2013-08-25,32.099998474121094,32.5,31.600000381469727,31.700000762939453,589146.0
2013-08-26,31.600000381469727,31.600000381469727,30.899999618530273,31.200000762939453,318845.0
2013-08-27,30.700000762939453,30.700000762939453,28.299999237060547,28.600000381469727,742734.0
2013-08-28,28.0,28.600000381469727,27.5,28.0,789681.0
2013-08-29,28.299999237060547,28.5,27.799999237060547,27.899999618530273,270503.0
2013-09-01,28.299999237060547,29.0,28.299999237060547,28.700000762939453,503094.0
2013-09-02,28.799999237060547,29.0,28.299999237060547,28.700000762939453,263065.0
2013-09-03,28.799999237060547,28.899999618530273,27.899999618530273,28.100000381469727,295968.0
2013-09-04,28.0,28.0,27.0,27.0,294735.0
2013-09-05,26.899999618530273,27.299999237060547,26.299999237060547,27.0,312323.0
2013-09-08,27.200000762939453,27.5,26.700000762939453,26.799999237060547,267945.0
2013-09-09,26.799999237060547,27.200000762939453,26.5,27.100000381469727,132810.0
2013-09-10,27.899999618530273,28.899999618530273,27.600000381469727,28.899999618530273,634684.0
2013-09-11,29.399999618530273,29.700000762939453,28.899999618530273,29.0,1058040.0
2013-09-12,29.100000381469727,29.299999237060547,28.899999618530273,29.0,331500.0
2013-09-15,29.399999618530273,30.100000381469727,29.100000381469727,29.700000762939453,684912.0
2013-09-16,29.899999618530273,30.899999618530273,29.600000381469727,30.700000762939453,665197.0
2013-09-17,30.399999618530273,30.899999618530273,30.200000762939453,30.299999237060547,424599.0
2013-09-18,30.399999618530273,30.700000762939453,30.0,30.100000381469727,347063.0
2013-09-19,30.399999618530273,30.399999618530273,29.899999618530273,30.200000762939453,342362.0
2013-09-24,30.200000762939453,30.299999237060547,30.100000381469727,30.200000762939453,193704.0
2013-09-25,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
2013-09-26,30.5,30.5,29.600000381469727,29.600000381469727,271796.0
2013-09-29,29.600000381469727,29.899999618530273,29.600000381469727,29.799999237060547,154375.0
2013-09-30,29.799999237060547,30.200000762939453,29.600000381469727,29.799999237060547,183330.0
2013-10-01,29.700000762939453,29.899999618530273,29.5,29.700000762939453,165808.0
2013-10-02,29.899999618530273,30.399999618530273,29.899999618530273,30.0,313149.0
2013-10-03,30.0,32.70000076293945,30.0,32.099998474121094,3577228.0
2013-10-06,32.20000076293945,32.5,30.5,31.600000381469727,1036411.0
2013-10-07,31.5,32.20000076293945,31.0,31.899999618530273,539885.0
2013-10-08,31.600000381469727,31.899999618530273,31.5,31.700000762939453,203916.0
2013-10-09,31.5,31.899999618530273,31.299999237060547,31.799999237060547,221350.0
2013-10-10,31.899999618530273,32.29999923706055,31.700000762939453,32.0,285898.0
2013-10-13,32.0,32.0,32.0,32.0,0.0
2013-10-20,32.400001525878906,32.79999923706055,32.0,32.20000076293945,239452.0
2013-10-21,32.20000076293945,32.20000076293945,31.0,32.0,257890.0
2013-10-22,31.899999618530273,31.899999618530273,31.600000381469727,31.600000381469727,167071.0
2013-10-23,31.5,32.0,31.100000381469727,31.700000762939453,169824.0
2013-10-24,31.700000762939453,31.700000762939453,31.399999618530273,31.600000381469727,85544.0
2013-10-27,31.5,32.599998474121094,31.299999237060547,32.0,420384.0
2013-10-28,31.799999237060547,32.29999923706055,31.600000381469727,32.29999923706055,502799.0
2013-10-29,32.20000076293945,33.20000076293945,32.20000076293945,32.599998474121094,994838.0
2013-10-30,32.400001525878906,32.70000076293945,32.20000076293945,32.599998474121094,121614.0
2013-10-31,32.70000076293945,32.70000076293945,32.20000076293945,32.400001525878906,160793.0
2013-11-03,32.29999923706055,32.5,32.20000076293945,32.400001525878906,71078.0
2013-11-04,32.20000076293945,32.29999923706055,32.0,32.099998474121094,132274.0
2013-11-05,32.099998474121094,32.29999923706055,31.899999618530273,32.099998474121094,113945.0
2013-11-06,32.099998474121094,32.29999923706055,32.0,32.29999923706055,146109.0
2013-11-07,32.29999923706055,32.400001525878906,32.0,32.0,112036.0
2013-11-10,32.0,32.79999923706055,32.0,32.70000076293945,283040.0
2013-11-11,33.599998474121094,35.0,33.5,33.5,3410625.0
2013-11-12,33.5,33.599998474121094,33.0,33.29999923706055,516136.0
2013-11-13,33.20000076293945,33.20000076293945,32.5,32.5,432413.0
2013-11-14,32.5,33.29999923706055,32.5,32.599998474121094,231458.0
2013-11-17,32.79999923706055,32.79999923706055,31.5,31.799999237060547,843910.0
2013-11-18,31.700000762939453,31.899999618530273,31.399999618530273,31.700000762939453,265523.0
2013-11-19,31.600000381469727,31.600000381469727,30.299999237060547,30.399999618530273,920779.0
2013-11-20,30.5,30.899999618530273,30.5,30.700000762939453,467170.0
2013-11-21,30.799999237060547,30.799999237060547,30.399999618530273,30.700000762939453,186133.0
2013-11-24,30.799999237060547,30.899999618530273,30.399999618530273,30.5,289854.0
2013-11-25,30.700000762939453,30.799999237060547,30.5,30.700000762939453,189394.0
2013-11-26,30.600000381469727,30.600000381469727,30.399999618530273,30.399999618530273,173969.0
2013-11-27,30.299999237060547,30.600000381469727,30.100000381469727,30.5,193606.0
2013-11-28,30.600000381469727,31.0,30.5,30.799999237060547,410837.0
2013-12-01,30.899999618530273,31.100000381469727,30.700000762939453,30.899999618530273,289653.0
2013-12-02,30.799999237060547,32.0,30.700000762939453,31.799999237060547,964403.0
2013-12-03,31.799999237060547,31.799999237060547,30.700000762939453,30.700000762939453,499041.0
2013-12-04,30.700000762939453,31.100000381469727,30.299999237060547,30.700000762939453,677820.0
2013-12-05,30.799999237060547,31.100000381469727,30.700000762939453,30.799999237060547,347408.0
2013-12-08,31.0,31.100000381469727,30.799999237060547,30.899999618530273,226082.0
2013-12-09,30.899999618530273,31.200000762939453,30.899999618530273,30.899999618530273,276378.0
2013-12-10,31.0,31.5,31.0,31.299999237060547,466068.0
2013-12-11,31.200000762939453,31.5,31.0,31.200000762939453,363769.0
2013-12-12,31.200000762939453,31.200000762939453,30.799999237060547,31.0,243652.0
2013-12-15,31.0,31.100000381469727,30.799999237060547,30.799999237060547,119476.0
2013-12-16,30.899999618530273,31.100000381469727,30.799999237060547,30.899999618530273,252893.0
2013-12-17,30.899999618530273,31.0,30.700000762939453,30.799999237060547,168314.0
2013-12-18,30.799999237060547,30.799999237060547,30.700000762939453,30.799999237060547,148476.0
2013-12-19,30.899999618530273,31.100000381469727,30.5,30.799999237060547,468106.0
2013-12-22,30.799999237060547,30.899999618530273,30.700000762939453,30.899999618530273,167169.0
2013-12-23,30.899999618530273,30.899999618530273,30.600000381469727,30.700000762939453,197570.0
2013-12-24,30.700000762939453,30.700000762939453,30.5,30.600000381469727,172351.0
2013-12-25,30.600000381469727,31.899999618530273,30.600000381469727,31.100000381469727,1978049.0
2013-12-26,31.200000762939453,31.200000762939453,30.899999618530273,31.0,264942.0
2013-12-29,31.0,31.100000381469727,30.899999618530273,31.0,211804.0
2013-12-30,31.0,31.299999237060547,31.0,31.100000381469727,383027.0
2013-12-31,31.100000381469727,31.100000381469727,30.799999237060547,30.799999237060547,238965.0
2014-01-01,30.799999237060547,31.0,30.799999237060547,30.899999618530273,251607.0
2014-01-02,30.799999237060547,30.899999618530273,30.700000762939453,30.799999237060547,192969.0
2014-01-05,30.899999618530273,31.299999237060547,30.600000381469727,31.200000762939453,493630.0
2014-01-06,31.100000381469727,31.299999237060547,30.799999237060547,31.0,339312.0
2014-01-07,30.899999618530273,31.0,30.700000762939453,30.799999237060547,223013.0
2014-01-08,30.799999237060547,30.899999618530273,30.799999237060547,30.799999237060547,148789.0
2014-01-09,30.799999237060547,30.899999618530273,30.700000762939453,30.700000762939453,184473.0
2014-01-12,30.700000762939453,30.899999618530273,30.700000762939453,30.899999618530273,126592.0
2014-01-13,30.700000762939453,30.799999237060547,30.5,30.600000381469727,260633.0
2014-01-14,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
2014-01-15,30.700000762939453,30.700000762939453,30.399999618530273,30.5,327664.0
2014-01-16,30.600000381469727,30.700000762939453,30.399999618530273,30.5,222951.0
2014-01-19,30.299999237060547,30.299999237060547,29.899999618530273,30.200000762939453,219401.0
2014-01-20,30.200000762939453,30.299999237060547,30.100000381469727,30.100000381469727,54300.0
2014-01-21,30.100000381469727,30.100000381469727,29.899999618530273,30.0,199276.0
2014-01-22,30.0,30.0,29.299999237060547,29.700000762939453,230335.0
2014-01-23,29.600000381469727,29.799999237060547,29.600000381469727,29.700000762939453,146124.0
2014-01-26,29.200000762939453,29.600000381469727,29.0,29.600000381469727,128600.0
2014-01-27,29.600000381469727,29.700000762939453,29.399999618530273,29.5,138109.0
2014-01-28,29.5,30.5,29.5,29.899999618530273,528178.0
2014-01-29,30.0,30.0,29.799999237060547,29.899999618530273,179287.0
2014-01-30,29.799999237060547,29.799999237060547,29.600000381469727,29.600000381469727,85137.0
2014-02-02,29.600000381469727,29.799999237060547,29.399999618530273,29.5,170592.0
2014-02-03,29.5,29.600000381469727,29.399999618530273,29.399999618530273,115390.0
2014-02-04,29.200000762939453,29.399999618530273,29.100000381469727,29.200000762939453,160461.0
2014-02-05,29.299999237060547,29.799999237060547,29.200000762939453,29.5,168548.0
2014-02-06,29.5,29.600000381469727,29.299999237060547,29.5,110136.0
2014-02-09,29.600000381469727,29.700000762939453,29.200000762939453,29.5,170704.0
2014-02-10,29.5,29.5,29.200000762939453,29.399999618530273,198016.0
2014-02-11,29.5,29.600000381469727,29.399999618530273,29.399999618530273,210148.0
2014-02-12,29.399999618530273,29.5,29.200000762939453,29.299999237060547,241080.0
2014-02-13,29.200000762939453,29.299999237060547,29.0,29.100000381469727,274719.0
2014-02-16,29.200000762939453,29.299999237060547,29.0,29.200000762939453,355096.0
2014-02-17,29.200000762939453,29.299999237060547,29.0,29.200000762939453,231265.0
2014-02-18,29.200000762939453,29.200000762939453,29.0,29.100000381469727,194382.0
2014-02-19,29.100000381469727,29.200000762939453,29.0,29.0,191119.0
2014-02-20,29.0,29.100000381469727,28.899999618530273,29.0,283841.0
2014-02-23,29.0,29.399999618530273,29.0,29.200000762939453,506902.0
2014-02-24,29.399999618530273,29.5,29.200000762939453,29.399999618530273,437730.0
2014-02-25,29.399999618530273,29.399999618530273,29.100000381469727,29.299999237060547,293552.0
2014-02-26,29.200000762939453,29.299999237060547,29.100000381469727,29.200000762939453,148363.0
2014-02-27,29.299999237060547,29.299999237060547,29.100000381469727,29.200000762939453,237622.0
2014-03-02,29.200000762939453,29.200000762939453,28.799999237060547,29.0,309984.0
2014-03-03,28.899999618530273,29.0,28.600000381469727,28.700000762939453,217104.0
2014-03-04,28.799999237060547,29.100000381469727,28.799999237060547,29.0,241188.0
2014-03-05,29.100000381469727,29.100000381469727,28.700000762939453,28.899999618530273,233169.0
2014-03-06,28.799999237060547,29.200000762939453,28.799999237060547,29.200000762939453,328003.0
2014-03-09,29.200000762939453,29.5,29.200000762939453,29.399999618530273,465767.0
2014-03-10,29.5,29.5,29.200000762939453,29.399999618530273,464235.0
2014-03-11,29.5,30.0,29.5,29.799999237060547,1133786.0
2014-03-12,29.899999618530273,30.600000381469727,29.799999237060547,30.200000762939453,1926725.0
2014-03-13,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
2014-03-16,29.799999237060547,29.899999618530273,29.600000381469727,29.700000762939453,453042.0
2014-03-17,29.700000762939453,29.899999618530273,29.600000381469727,29.799999237060547,265668.0
2014-03-18,29.799999237060547,29.899999618530273,29.600000381469727,29.700000762939453,332406.0
2014-03-19,29.700000762939453,29.799999237060547,29.5,29.600000381469727,335857.0
2014-03-20,29.399999618530273,29.600000381469727,29.299999237060547,29.600000381469727,264019.0
2014-03-23,29.600000381469727,29.700000762939453,29.399999618530273,29.700000762939453,351413.0
2014-03-24,29.700000762939453,29.700000762939453,29.5,29.600000381469727,363012.0
2014-03-25,29.5,29.799999237060547,29.399999618530273,29.799999237060547,588099.0
2014-03-26,29.799999237060547,29.799999237060547,29.700000762939453,29.799999237060547,337700.0
2014-03-27,29.799999237060547,30.799999237060547,29.700000762939453,30.399999618530273,2488988.0
2014-03-30,31.700000762939453,31.899999618530273,31.100000381469727,31.200000762939453,3526247.0
2014-03-31,31.299999237060547,31.299999237060547,30.700000762939453,30.899999618530273,1041831.0
2014-04-01,30.899999618530273,31.899999618530273,30.799999237060547,31.299999237060547,2307648.0
2014-04-02,31.100000381469727,31.299999237060547,30.799999237060547,31.0,918790.0
2014-04-03,30.899999618530273,31.200000762939453,30.899999618530273,31.100000381469727,830184.0
2014-04-06,31.100000381469727,31.100000381469727,30.700000762939453,31.0,693452.0
2014-04-07,31.0,31.299999237060547,30.700000762939453,31.200000762939453,1333787.0
2014-04-08,31.200000762939453,31.5,31.100000381469727,31.399999618530273,1668045.0
2014-04-09,31.399999618530273,31.799999237060547,30.299999237060547,30.899999618530273,2471338.0
2014-04-10,31.100000381469727,31.200000762939453,30.700000762939453,30.799999237060547,838968.0
2014-04-13,30.200000762939453,30.299999237060547,29.899999618530273,30.100000381469727,622161.0
2014-04-14,30.100000381469727,30.600000381469727,30.0,30.399999618530273,761312.0
2014-04-15,30.5,30.600000381469727,30.299999237060547,30.399999618530273,810864.0
2014-04-16,30.600000381469727,31.100000381469727,30.399999618530273,31.0,1690999.0
2014-04-17,31.100000381469727,31.399999618530273,30.799999237060547,31.100000381469727,1836993.0
2014-04-20,31.299999237060547,31.399999618530273,31.0,31.200000762939453,1242143.0
2014-04-21,31.200000762939453,31.200000762939453,30.899999618530273,31.100000381469727,764732.0
2014-04-22,31.100000381469727,32.400001525878906,31.100000381469727,32.0,3738748.0
2014-04-23,32.900001525878906,33.0,31.700000762939453,32.0,2991979.0
2014-04-24,31.899999618530273,32.5,31.5,32.400001525878906,1839380.0
2014-04-27,32.400001525878906,35.400001525878906,32.400001525878906,34.20000076293945,8841618.0
2014-04-28,34.20000076293945,34.70000076293945,33.70000076293945,33.900001525878906,1856710.0
2014-04-29,34.0,34.29999923706055,33.400001525878906,33.599998474121094,1295776.0
2014-04-30,33.70000076293945,33.900001525878906,33.0,33.400001525878906,1597628.0
2014-05-01,33.5,33.79999923706055,33.29999923706055,33.29999923706055,857257.0
2014-05-04,33.70000076293945,35.20000076293945,33.400001525878906,35.0,2705228.0
2014-05-05,35.29999923706055,35.29999923706055,34.0,34.20000076293945,2273652.0
2014-05-06,34.29999923706055,35.099998474121094,33.900001525878906,34.29999923706055,2094105.0
2014-05-07,34.099998474121094,34.29999923706055,33.900001525878906,34.20000076293945,987610.0
2014-05-08,34.599998474121094,36.0,34.5,35.599998474121094,4419403.0
2014-05-11,35.900001525878906,36.5,35.20000076293945,36.099998474121094,2603831.0
2014-05-12,36.099998474121094,36.79999923706055,35.79999923706055,36.400001525878906,1950072.0
2014-05-13,36.599998474121094,37.20000076293945,36.099998474121094,36.29999923706055,2186620.0
2014-05-14,36.400001525878906,36.400001525878906,35.70000076293945,35.70000076293945,1674873.0
2014-05-15,35.900001525878906,39.29999923706055,35.29999923706055,39.29999923706055,8445983.0
2014-05-18,39.400001525878906,41.400001525878906,38.20000076293945,38.400001525878906,7936315.0
2014-05-19,38.5,39.0,37.0,37.599998474121094,2631586.0
2014-05-20,37.79999923706055,38.20000076293945,37.29999923706055,38.0,1583873.0
2014-05-21,38.20000076293945,38.599998474121094,37.70000076293945,38.5,1639898.0
2014-05-22,38.5,38.70000076293945,37.099998474121094,37.79999923706055,1096643.0
2014-05-25,37.099998474121094,38.099998474121094,37.0,37.79999923706055,943372.0
2014-05-26,38.0,39.5,38.0,38.900001525878906,2590520.0
2014-05-27,38.900001525878906,39.20000076293945,38.0,38.5,1266034.0
2014-05-28,38.400001525878906,38.599998474121094,37.5,37.70000076293945,938590.0
2014-05-29,37.79999923706055,38.099998474121094,37.099998474121094,37.400001525878906,1166132.0
2014-06-01,37.5,38.099998474121094,37.20000076293945,37.70000076293945,890334.0
2014-06-02,37.599998474121094,37.70000076293945,36.79999923706055,37.099998474121094,768197.0
2014-06-03,37.0,37.400001525878906,36.400001525878906,36.79999923706055,874250.0
2014-06-04,36.70000076293945,36.79999923706055,36.29999923706055,36.599998474121094,589434.0
2014-06-05,36.599998474121094,37.5,36.5,36.79999923706055,1304459.0
2014-06-08,37.099998474121094,37.70000076293945,36.29999923706055,37.599998474121094,1242050.0
2014-06-09,37.900001525878906,39.0,37.400001525878906,38.400001525878906,3303551.0
2014-06-10,38.29999923706055,38.599998474121094,37.70000076293945,38.0,1004053.0
2014-06-11,37.900001525878906,38.599998474121094,37.70000076293945,37.900001525878906,1332286.0
2014-06-12,37.900001525878906,38.29999923706055,37.400001525878906,37.400001525878906,513241.0
2014-06-15,37.0,37.20000076293945,35.79999923706055,36.29999923706055,1690940.0
2014-06-16,36.20000076293945,36.5,35.5,35.5,895393.0
2014-06-17,35.400001525878906,36.400001525878906,35.099998474121094,36.400001525878906,498022.0
2014-06-18,36.29999923706055,36.29999923706055,35.599998474121094,35.599998474121094,705097.0
2014-06-19,35.79999923706055,35.900001525878906,35.0,35.20000076293945,585652.0
2014-06-22,35.20000076293945,35.400001525878906,34.599998474121094,34.900001525878906,430694.0
2014-06-23,34.900001525878906,34.900001525878906,33.900001525878906,33.900001525878906,344564.0
2014-06-24,34.099998474121094,34.5,33.29999923706055,34.5,372425.0
2014-06-25,34.5,34.79999923706055,34.20000076293945,34.70000076293945,476437.0
2014-06-26,34.70000076293945,35.099998474121094,34.29999923706055,34.79999923706055,428571.0
2014-06-29,33.0,34.400001525878906,33.0,34.20000076293945,290298.0
2014-06-30,34.0,34.70000076293945,33.79999923706055,34.400001525878906,387420.0
2014-07-01,34.599998474121094,35.400001525878906,34.599998474121094,34.900001525878906,666709.0
2014-07-02,35.099998474121094,35.20000076293945,34.900001525878906,35.099998474121094,1000027.0
2014-07-03,35.29999923706055,35.599998474121094,34.70000076293945,34.900001525878906,1186016.0
2014-07-06,35.20000076293945,35.20000076293945,34.900001525878906,35.20000076293945,650266.0
2014-07-07,35.099998474121094,35.099998474121094,34.599998474121094,34.70000076293945,326908.0
2014-07-08,34.70000076293945,34.79999923706055,34.400001525878906,34.400001525878906,382698.0
2014-07-09,34.400001525878906,34.599998474121094,34.20000076293945,34.29999923706055,457621.0
2014-07-10,34.29999923706055,34.79999923706055,34.29999923706055,34.79999923706055,389742.0
2014-07-13,34.79999923706055,34.79999923706055,34.599998474121094,34.70000076293945,180513.0
2014-07-14,34.599998474121094,34.79999923706055,34.400001525878906,34.5,240207.0
2014-07-15,34.5,35.0,34.5,34.599998474121094,347233.0
2014-07-16,34.70000076293945,34.70000076293945,34.29999923706055,34.5,215491.0
2014-07-17,34.599998474121094,34.599998474121094,34.29999923706055,34.599998474121094,320810.0
2014-07-20,34.70000076293945,35.599998474121094,34.599998474121094,35.20000076293945,1287459.0
2014-07-21,35.0,35.0,34.5,34.79999923706055,645873.0
2014-07-22,35.0,35.20000076293945,34.599998474121094,34.70000076293945,298996.0
2014-07-23,34.599998474121094,35.099998474121094,34.29999923706055,34.29999923706055,450243.0
2014-07-24,34.5,34.599998474121094,34.099998474121094,34.5,545938.0
2014-08-03,34.599998474121094,35.20000076293945,34.599998474121094,35.0,506353.0
2014-08-04,35.099998474121094,35.70000076293945,35.0,35.29999923706055,811578.0
2014-08-05,35.5,35.900001525878906,35.400001525878906,35.5,547615.0
2014-08-06,35.5,35.900001525878906,35.29999923706055,35.79999923706055,572106.0
2014-08-07,35.79999923706055,36.599998474121094,35.79999923706055,36.20000076293945,2190407.0
2014-08-10,36.400001525878906,36.5,35.79999923706055,36.099998474121094,1825010.0
2014-08-11,36.20000076293945,36.29999923706055,35.900001525878906,36.0,427310.0
2014-08-12,36.0,36.400001525878906,35.900001525878906,36.29999923706055,711791.0
2014-08-13,36.29999923706055,36.599998474121094,36.20000076293945,36.5,627001.0
2014-08-14,36.5,37.79999923706055,36.400001525878906,37.5,2284606.0
2014-08-17,37.599998474121094,37.79999923706055,37.099998474121094,37.20000076293945,554926.0
2014-08-18,37.599998474121094,38.099998474121094,36.79999923706055,37.099998474121094,1398232.0
2014-08-19,37.29999923706055,37.400001525878906,36.70000076293945,37.0,825434.0
2014-08-20,37.099998474121094,37.20000076293945,36.79999923706055,37.0,398147.0
2014-08-21,37.0,37.0,36.5,36.70000076293945,638274.0
2014-08-24,36.599998474121094,37.400001525878906,36.5,37.29999923706055,1147302.0
2014-08-25,37.099998474121094,37.20000076293945,36.0,36.70000076293945,1278510.0
2014-08-26,36.70000076293945,37.29999923706055,36.599998474121094,36.900001525878906,1634891.0
2014-08-27,37.0,37.20000076293945,36.900001525878906,37.0,1180156.0
2014-08-28,37.099998474121094,38.20000076293945,36.70000076293945,37.599998474121094,4248152.0
2014-08-31,37.900001525878906,38.599998474121094,37.70000076293945,38.5,2870199.0
2014-09-01,38.5,39.0,38.20000076293945,38.29999923706055,3459096.0
2014-09-02,38.29999923706055,38.400001525878906,37.900001525878906,38.099998474121094,1631722.0
2014-09-03,38.0,41.79999923706055,37.900001525878906,41.79999923706055,8581693.0
2014-09-04,44.0,44.0,39.79999923706055,40.900001525878906,19557906.0
2014-09-07,41.20000076293945,41.29999923706055,40.400001525878906,40.599998474121094,4576386.0
2014-09-08,40.20000076293945,41.099998474121094,39.900001525878906,40.70000076293945,4251733.0
2014-09-09,40.599998474121094,40.79999923706055,40.0,40.20000076293945,1768411.0
2014-09-10,40.20000076293945,40.20000076293945,39.70000076293945,39.900001525878906,1748896.0
2014-09-11,39.70000076293945,40.099998474121094,38.900001525878906,39.20000076293945,1853074.0
2014-09-14,39.099998474121094,39.29999923706055,38.29999923706055,38.5,2289070.0
2014-09-15,38.599998474121094,39.29999923706055,38.400001525878906,38.70000076293945,2273983.0
2014-09-16,38.900001525878906,39.29999923706055,38.599998474121094,38.599998474121094,1186040.0
2014-09-17,38.70000076293945,39.0,38.5,38.79999923706055,971503.0
2014-09-18,38.79999923706055,39.099998474121094,38.5,38.70000076293945,1311882.0
2014-09-21,38.70000076293945,38.70000076293945,37.599998474121094,37.79999923706055,1099990.0
2014-09-22,37.599998474121094,37.70000076293945,37.0,37.599998474121094,1993382.0
2014-09-24,37.400001525878906,37.599998474121094,36.20000076293945,37.099998474121094,1396600.0
2014-09-25,37.0,37.400001525878906,36.099998474121094,36.599998474121094,777545.0
2014-09-28,37.0,37.20000076293945,36.5,36.900001525878906,1040210.0
2014-09-29,36.900001525878906,37.5,36.70000076293945,37.400001525878906,1086427.0
2014-09-30,37.400001525878906,37.70000076293945,37.29999923706055,37.70000076293945,773013.0
2014-10-01,37.70000076293945,37.79999923706055,37.20000076293945,37.400001525878906,595128.0
2014-10-02,37.0,37.400001525878906,36.70000076293945,37.29999923706055,732248.0
2014-10-12,36.20000076293945,36.400001525878906,33.70000076293945,33.70000076293945,862417.0
2014-10-13,33.900001525878906,34.599998474121094,33.29999923706055,34.5,942091.0
2014-10-14,34.29999923706055,35.400001525878906,34.0,35.400001525878906,1509051.0
2014-10-15,35.400001525878906,35.400001525878906,33.79999923706055,34.20000076293945,519870.0
2014-10-16,33.20000076293945,33.900001525878906,31.0,31.100000381469727,738488.0
2014-10-19,32.099998474121094,32.70000076293945,31.5,31.700000762939453,790337.0
2014-10-20,31.799999237060547,32.099998474121094,31.299999237060547,32.0,430912.0
2014-10-21,32.20000076293945,33.29999923706055,32.099998474121094,33.20000076293945,867510.0
2014-10-22,33.5,33.599998474121094,32.5,33.20000076293945,796698.0
2014-10-23,32.70000076293945,33.0,32.5,32.70000076293945,404450.0
2014-10-26,32.900001525878906,33.5,32.900001525878906,33.29999923706055,457882.0
2014-10-27,33.400001525878906,33.70000076293945,33.099998474121094,33.5,472336.0
2014-10-28,33.5,33.599998474121094,33.0,33.099998474121094,559580.0
2014-10-29,33.599998474121094,34.20000076293945,33.29999923706055,33.5,1533349.0
2014-10-30,32.79999923706055,33.20000076293945,32.0,32.70000076293945,769764.0
2014-11-02,33.400001525878906,33.900001525878906,33.29999923706055,33.70000076293945,632794.0
2014-11-03,33.599998474121094,34.400001525878906,33.599998474121094,34.099998474121094,590613.0
2014-11-04,33.599998474121094,34.29999923706055,32.5,33.599998474121094,871133.0
2014-11-05,33.20000076293945,34.099998474121094,32.400001525878906,33.900001525878906,658176.0
2014-11-06,33.79999923706055,34.70000076293945,33.70000076293945,34.29999923706055,430922.0
2014-11-09,34.5,34.599998474121094,34.0,34.099998474121094,314515.0
2014-11-10,34.20000076293945,35.70000076293945,34.0,35.5,584829.0
2014-11-11,35.099998474121094,35.29999923706055,34.400001525878906,34.5,381759.0
2014-11-12,34.5,34.900001525878906,34.400001525878906,34.5,134887.0
2014-11-13,34.400001525878906,34.400001525878906,33.900001525878906,34.099998474121094,152383.0
2014-11-16,34.0,34.099998474121094,33.099998474121094,33.900001525878906,220369.0
2014-11-17,33.5,33.5,31.0,31.700000762939453,481378.0
2014-11-18,31.899999618530273,32.599998474121094,31.899999618530273,32.400001525878906,294098.0
2014-11-19,32.5,32.70000076293945,31.899999618530273,32.20000076293945,353835.0
2014-11-20,32.20000076293945,33.099998474121094,32.20000076293945,32.599998474121094,348122.0
2014-11-23,33.099998474121094,33.29999923706055,32.70000076293945,32.79999923706055,474429.0
2014-11-24,32.900001525878906,32.900001525878906,32.20000076293945,32.29999923706055,288996.0
2014-11-25,32.099998474121094,32.29999923706055,31.5,31.899999618530273,327198.0
2014-11-26,31.600000381469727,31.799999237060547,30.0,31.200000762939453,637956.0
2014-11-27,30.899999618530273,31.5,30.600000381469727,30.700000762939453,603431.0
2014-11-30,28.5,30.0,28.0,29.700000762939453,713501.0
2014-12-01,29.399999618530273,31.200000762939453,29.399999618530273,30.5,172235.0
2014-12-02,30.899999618530273,31.399999618530273,30.399999618530273,30.399999618530273,200853.0
2014-12-03,29.700000762939453,30.899999618530273,29.700000762939453,30.799999237060547,277675.0
2014-12-04,30.799999237060547,31.200000762939453,30.600000381469727,30.799999237060547,253689.0
2014-12-07,30.899999618530273,31.399999618530273,30.700000762939453,31.299999237060547,196518.0
2014-12-08,31.200000762939453,31.700000762939453,30.600000381469727,31.100000381469727,377833.0
2014-12-09,30.200000762939453,30.399999618530273,29.799999237060547,30.399999618530273,247363.0
2014-12-10,30.399999618530273,30.5,28.799999237060547,28.899999618530273,470053.0
2014-12-11,28.100000381469727,28.700000762939453,27.600000381469727,28.600000381469727,470001.0
2014-12-14,28.0,28.0,25.799999237060547,26.200000762939453,829457.0
2014-12-15,26.700000762939453,27.0,23.649999618530273,23.799999237060547,511236.0
2014-12-16,23.399999618530273,23.399999618530273,21.399999618530273,21.399999618530273,854825.0
2014-12-17,22.049999237060547,22.049999237060547,19.600000381469727,21.299999237060547,980920.0
2014-12-18,22.850000381469727,23.549999237060547,22.399999618530273,23.549999237060547,754751.0
2014-12-21,25.100000381469727,25.100000381469727,22.649999618530273,24.200000762939453,926593.0
2014-12-22,24.299999237060547,26.299999237060547,23.799999237060547,26.100000381469727,944297.0
2014-12-23,25.700000762939453,26.100000381469727,25.100000381469727,25.799999237060547,551615.0
2014-12-24,26.0,26.899999618530273,26.0,26.0,692676.0
2014-12-25,26.0,26.299999237060547,25.200000762939453,25.799999237060547,779415.0
2014-12-28,26.0,26.899999618530273,26.0,26.600000381469727,1106763.0
2014-12-29,26.899999618530273,27.200000762939453,26.200000762939453,26.299999237060547,886453.0
2014-12-30,25.399999618530273,25.5,24.25,24.299999237060547,992678.0
2014-12-31,24.799999237060547,24.850000381469727,22.0,23.399999618530273,980447.0
2015-01-01,23.899999618530273,24.100000381469727,23.0,23.700000762939453,661834.0
2015-01-04,23.450000762939453,24.0,23.450000762939453,23.549999237060547,384049.0
2015-01-05,23.049999237060547,23.25,22.799999237060547,22.850000381469727,565934.0
2015-01-06,22.0,23.0,21.799999237060547,23.0,613236.0
2015-01-07,23.0,23.5,22.700000762939453,23.25,727286.0
2015-01-08,23.75,24.25,23.600000381469727,23.850000381469727,748526.0
2015-01-11,23.950000762939453,24.600000381469727,23.899999618530273,24.399999618530273,722238.0
2015-01-12,24.299999237060547,24.899999618530273,24.100000381469727,24.100000381469727,626638.0
2015-01-13,24.0,24.799999237060547,23.799999237060547,24.549999237060547,671553.0
2015-01-14,24.75,24.899999618530273,24.149999618530273,24.450000762939453,763305.0
2015-01-15,24.700000762939453,25.299999237060547,24.25,24.350000381469727,1308085.0
2015-01-18,24.549999237060547,25.399999618530273,24.5,25.200000762939453,820071.0
2015-01-19,25.299999237060547,25.5,24.850000381469727,24.899999618530273,675793.0
2015-01-20,25.0,25.299999237060547,24.850000381469727,24.899999618530273,557566.0
2015-01-21,24.950000762939453,25.0,24.5,24.5,360836.0
2015-01-22,24.5,24.899999618530273,24.299999237060547,24.700000762939453,264576.0
2015-01-26,24.950000762939453,25.200000762939453,24.799999237060547,25.100000381469727,596665.0
2015-01-27,25.200000762939453,27.100000381469727,25.100000381469727,27.100000381469727,1334279.0
2015-01-28,26.700000762939453,27.799999237060547,26.299999237060547,27.700000762939453,1170556.0
2015-01-29,27.399999618530273,28.200000762939453,26.899999618530273,27.899999618530273,972570.0
2015-02-01,28.700000762939453,29.200000762939453,28.299999237060547,28.799999237060547,869345.0
2015-02-02,29.0,30.299999237060547,28.600000381469727,30.100000381469727,747289.0
2015-02-03,30.200000762939453,30.600000381469727,29.600000381469727,29.600000381469727,665943.0
2015-02-04,29.899999618530273,29.899999618530273,29.0,29.0,737244.0
2015-02-05,28.700000762939453,29.299999237060547,28.700000762939453,29.0,510665.0
2015-02-08,29.299999237060547,29.899999618530273,29.299999237060547,29.899999618530273,415252.0
2015-02-09,29.899999618530273,30.299999237060547,29.799999237060547,30.0,326382.0
2015-02-10,29.600000381469727,30.0,29.299999237060547,29.399999618530273,311855.0
2015-02-11,29.399999618530273,29.399999618530273,28.100000381469727,28.399999618530273,227032.0
2015-02-12,28.700000762939453,30.5,28.700000762939453,29.0,258828.0
2015-02-15,29.5,30.100000381469727,29.5,29.799999237060547,206180.0
2015-02-16,29.600000381469727,30.0,29.299999237060547,29.399999618530273,233312.0
2015-02-17,29.5,30.100000381469727,29.0,29.100000381469727,418774.0
2015-02-18,29.100000381469727,29.100000381469727,28.5,28.799999237060547,295328.0
2015-02-19,28.600000381469727,28.700000762939453,28.200000762939453,28.299999237060547,473668.0
2015-02-22,28.5,28.600000381469727,28.299999237060547,28.299999237060547,190873.0
2015-02-23,28.399999618530273,29.299999237060547,28.200000762939453,28.799999237060547,481032.0
2015-02-24,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
2015-02-25,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
2015-02-26,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
2015-03-01,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
2015-03-02,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
2015-03-03,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
2015-03-04,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0
2015-03-05,28.799999237060547,29.0,28.0,28.799999237060547,1179174.0
2015-03-08,29.5,29.600000381469727,29.100000381469727,29.200000762939453,639931.0
2015-03-09,29.5,29.600000381469727,29.100000381469727,29.200000762939453,639931.0
2015-03-10,29.200000762939453,30.0,28.799999237060547,29.399999618530273,1182026.0
2015-03-11,29.299999237060547,29.600000381469727,29.100000381469727,29.399999618530273,455708.0
2015-03-12,29.399999618530273,30.100000381469727,29.299999237060547,29.700000762939453,848344.0
2015-03-15,29.5,30.799999237060547,29.299999237060547,30.200000762939453,1446585.0
2015-03-16,30.299999237060547,30.700000762939453,29.700000762939453,30.100000381469727,1742216.0
2015-03-17,30.200000762939453,30.600000381469727,29.299999237060547,29.700000762939453,1020707.0
2015-03-18,29.600000381469727,29.700000762939453,26.899999618530273,28.399999618530273,998339.0
2015-03-19,29.200000762939453,29.299999237060547,27.799999237060547,28.399999618530273,817159.0
2015-03-22,28.600000381469727,29.200000762939453,28.100000381469727,29.100000381469727,1034990.0
2015-03-23,29.100000381469727,29.200000762939453,28.700000762939453,28.799999237060547,619382.0
2015-03-24,28.799999237060547,29.200000762939453,28.700000762939453,28.700000762939453,433134.0
2015-03-25,28.899999618530273,28.899999618530273,26.200000762939453,26.5,1138783.0
2015-03-26,25.200000762939453,29.200000762939453,25.200000762939453,29.200000762939453,898592.0
2015-03-29,28.5,29.0,28.100000381469727,28.399999618530273,580132.0
2015-03-30,28.299999237060547,28.399999618530273,27.5,27.700000762939453,608778.0
2015-03-31,27.299999237060547,27.899999618530273,26.5,26.899999618530273,492858.0
2015-04-01,26.899999618530273,27.299999237060547,26.600000381469727,27.0,315337.0
2015-04-02,27.299999237060547,27.600000381469727,25.899999618530273,27.399999618530273,622334.0
2015-04-05,27.399999618530273,27.600000381469727,26.299999237060547,27.600000381469727,312446.0
2015-04-06,27.399999618530273,27.600000381469727,26.899999618530273,27.100000381469727,431201.0
2015-04-07,27.200000762939453,27.700000762939453,27.100000381469727,27.399999618530273,439551.0
2015-04-08,27.399999618530273,28.0,27.200000762939453,27.5,530696.0
2015-04-09,27.399999618530273,27.799999237060547,27.299999237060547,27.5,399112.0
2015-04-12,27.700000762939453,27.799999237060547,27.200000762939453,27.299999237060547,318926.0
2015-04-13,27.200000762939453,27.600000381469727,27.200000762939453,27.399999618530273,369448.0
2015-04-14,27.299999237060547,27.5,27.200000762939453,27.299999237060547,270848.0
2015-04-15,27.600000381469727,28.600000381469727,27.600000381469727,28.0,1197156.0
2015-04-16,28.200000762939453,28.200000762939453,27.700000762939453,27.700000762939453,405333.0
2015-04-19,28.200000762939453,28.899999618530273,27.899999618530273,28.799999237060547,1005958.0
2015-04-20,28.799999237060547,28.799999237060547,28.0,28.100000381469727,793715.0
2015-04-21,28.100000381469727,28.700000762939453,27.799999237060547,28.399999618530273,612695.0
2015-04-22,28.700000762939453,28.700000762939453,28.200000762939453,28.299999237060547,387301.0
2015-04-23,28.200000762939453,28.5,28.200000762939453,28.399999618530273,292429.0
2015-04-26,28.5,29.0,28.5,28.84000015258789,686208.0
2015-04-27,28.899999618530273,29.100000381469727,28.5,28.579999923706055,698847.0
2015-04-28,28.700000762939453,29.0,28.299999237060547,28.3799991607666,1451716.0
2015-04-29,28.600000381469727,28.600000381469727,28.100000381469727,28.459999084472656,500044.0
2015-04-30,28.459999084472656,28.459999084472656,28.459999084472656,28.459999084472656,0.0
2015-05-03,28.5,28.600000381469727,28.0,28.100000381469727,776736.0
2015-05-04,28.200000762939453,28.600000381469727,28.100000381469727,28.450000762939453,586164.0
2015-05-05,28.600000381469727,29.5,28.5,28.8799991607666,2000526.0
2015-05-06,29.0,29.299999237060547,28.700000762939453,29.200000762939453,1206485.0
2015-05-07,29.700000762939453,30.200000762939453,29.100000381469727,29.40999984741211,4389094.0
2015-05-10,29.700000762939453,29.799999237060547,29.200000762939453,29.3700008392334,1272375.0
2015-05-11,29.399999618530273,29.399999618530273,28.399999618530273,28.489999771118164,896040.0
2015-05-12,28.399999618530273,28.700000762939453,28.299999237060547,28.59000015258789,324920.0
2015-05-13,28.600000381469727,28.600000381469727,28.299999237060547,28.489999771118164,559144.0
2015-05-14,28.399999618530273,28.600000381469727,28.299999237060547,28.3799991607666,292183.0
2015-05-17,28.5,29.5,28.399999618530273,29.299999237060547,1087950.0
2015-05-18,29.399999618530273,30.200000762939453,29.299999237060547,29.440000534057617,2254430.0
2015-05-19,29.5,29.5,29.200000762939453,29.200000762939453,437479.0
2015-05-20,29.200000762939453,29.200000762939453,28.700000762939453,28.770000457763672,609957.0
2015-05-21,28.799999237060547,29.799999237060547,28.700000762939453,29.520000457763672,1178518.0
2015-05-24,29.600000381469727,29.600000381469727,29.200000762939453,29.40999984741211,549957.0
2015-05-25,29.399999618530273,30.0,29.299999237060547,29.729999542236328,775368.0
2015-05-26,29.700000762939453,29.799999237060547,29.0,29.270000457763672,688453.0
2015-05-27,29.299999237060547,29.600000381469727,29.100000381469727,29.209999084472656,466238.0
2015-05-28,29.200000762939453,29.299999237060547,28.5,28.690000534057617,655317.0
2015-05-31,28.700000762939453,28.799999237060547,28.299999237060547,28.43000030517578,409279.0
2015-06-01,28.299999237060547,28.600000381469727,28.200000762939453,28.420000076293945,451787.0
2015-06-02,28.5,28.600000381469727,28.299999237060547,28.3799991607666,911978.0
2015-06-03,28.5,28.600000381469727,28.299999237060547,28.3799991607666,407833.0
2015-06-04,28.399999618530273,28.399999618530273,28.200000762939453,28.229999542236328,257828.0
2015-06-07,28.200000762939453,28.399999618530273,27.899999618530273,27.93000030517578,640428.0
2015-06-08,28.0,28.100000381469727,27.600000381469727,27.739999771118164,320190.0
2015-06-09,27.600000381469727,27.700000762939453,26.799999237060547,27.399999618530273,417834.0
2015-06-10,27.5,27.600000381469727,27.299999237060547,27.549999237060547,266273.0
2015-06-11,27.600000381469727,27.700000762939453,27.399999618530273,27.399999618530273,140529.0
2015-06-14,27.5,28.200000762939453,27.5,28.18000030517578,408496.0
2015-06-15,28.200000762939453,28.799999237060547,27.899999618530273,28.239999771118164,528267.0
2015-06-16,28.5,28.5,28.200000762939453,28.25,387081.0
2015-06-17,28.200000762939453,28.200000762939453,27.899999618530273,27.979999542236328,222026.0
2015-06-18,27.899999618530273,28.299999237060547,27.5,28.0,151505.0
2015-06-21,27.799999237060547,28.0,27.299999237060547,27.799999237060547,229507.0
2015-06-22,27.600000381469727,27.799999237060547,25.299999237060547,25.559999465942383,3501163.0
2015-06-23,25.700000762939453,25.899999618530273,25.200000762939453,25.440000534057617,1247694.0
2015-06-24,25.600000381469727,25.700000762939453,25.399999618530273,25.59000015258789,540701.0
2015-06-25,25.5,25.899999618530273,25.399999618530273,25.68000030517578,569384.0
2015-06-28,25.799999237060547,25.799999237060547,24.899999618530273,25.0,856863.0
2015-06-29,24.799999237060547,24.799999237060547,23.700000762939453,24.190000534057617,902891.0
2015-06-30,24.049999237060547,24.450000762939453,23.700000762939453,24.399999618530273,368912.0
2015-07-01,24.5,24.75,24.100000381469727,24.649999618530273,508877.0
2015-07-02,24.649999618530273,24.649999618530273,24.350000381469727,24.360000610351562,281697.0
2015-07-05,24.149999618530273,24.25,24.0,24.200000762939453,251105.0
2015-07-06,24.0,24.149999618530273,23.850000381469727,23.979999542236328,294595.0
2015-07-07,23.899999618530273,24.0,23.700000762939453,23.770000457763672,255845.0
2015-07-08,23.75,23.850000381469727,23.549999237060547,23.649999618530273,278427.0
2015-07-09,23.700000762939453,23.950000762939453,23.600000381469727,23.829999923706055,536246.0
2015-07-12,24.0,24.100000381469727,23.899999618530273,23.989999771118164,349877.0
2015-07-13,24.399999618530273,24.5,24.149999618530273,24.200000762939453,549239.0
2015-07-14,24.299999237060547,24.5,24.049999237060547,24.34000015258789,389204.0
2015-07-15,24.350000381469727,24.799999237060547,24.350000381469727,24.59000015258789,346721.0
2015-07-19,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0
2015-07-20,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0
2015-07-21,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0
2015-07-22,24.75,24.799999237060547,24.549999237060547,24.700000762939453,268873.0
2015-07-23,24.600000381469727,25.0,24.600000381469727,24.809999465942383,716916.0
2015-07-26,24.950000762939453,25.0,24.5,24.579999923706055,381592.0
2015-07-27,24.450000762939453,24.549999237060547,23.700000762939453,23.920000076293945,445967.0
2015-07-28,23.75,23.950000762939453,23.700000762939453,23.829999923706055,282616.0
2015-07-29,23.850000381469727,23.899999618530273,23.75,23.770000457763672,331045.0
2015-07-30,23.850000381469727,23.850000381469727,23.549999237060547,23.59000015258789,266926.0
2015-08-02,23.5,23.5,21.75,21.979999542236328,628623.0
2015-08-03,22.100000381469727,22.299999237060547,21.899999618530273,22.170000076293945,353225.0
2015-08-04,22.0,22.25,21.850000381469727,22.100000381469727,307235.0
2015-08-05,22.200000762939453,22.350000381469727,22.100000381469727,22.149999618530273,291519.0
2015-08-06,22.049999237060547,22.049999237060547,21.399999618530273,21.670000076293945,381511.0
2015-08-09,21.700000762939453,21.899999618530273,21.600000381469727,21.889999389648438,209104.0
2015-08-10,22.0,22.399999618530273,22.0,22.260000228881836,322771.0
2015-08-11,22.350000381469727,22.350000381469727,21.850000381469727,21.920000076293945,260063.0
2015-08-12,21.700000762939453,22.100000381469727,21.649999618530273,21.899999618530273,228689.0
2015-08-13,22.0,22.049999237060547,21.700000762939453,21.75,443669.0
2015-08-16,21.649999618530273,21.799999237060547,20.5,20.670000076293945,567951.0
2015-08-17,20.5,20.75,20.399999618530273,20.479999542236328,363498.0
2015-08-18,20.399999618530273,20.399999618530273,18.850000381469727,19.020000457763672,733329.0
2015-08-19,19.0,19.149999618530273,17.549999237060547,17.670000076293945,862361.0
2015-08-20,17.0,18.899999618530273,16.850000381469727,18.760000228881836,754332.0
2015-08-23,17.600000381469727,18.049999237060547,16.950000762939453,17.079999923706055,643070.0
2015-08-24,16.950000762939453,17.299999237060547,15.800000190734863,16.0,1697860.0
2015-08-25,16.600000381469727,17.600000381469727,15.75,17.489999771118164,2138567.0
2015-08-26,17.0,17.399999618530273,16.649999618530273,16.68000030517578,1551447.0
2015-08-27,17.200000762939453,17.700000762939453,17.049999237060547,17.139999389648438,1458782.0
2015-08-30,17.950000762939453,17.950000762939453,17.049999237060547,17.100000381469727,776053.0
2015-08-31,16.799999237060547,17.399999618530273,16.799999237060547,17.34000015258789,914150.0
2015-09-01,17.450000762939453,17.5,16.899999618530273,17.010000228881836,622888.0
2015-09-02,16.799999237060547,17.350000381469727,16.75,17.170000076293945,618331.0
2015-09-03,17.350000381469727,17.399999618530273,17.049999237060547,17.079999923706055,318348.0
2015-09-06,16.799999237060547,17.200000762939453,16.799999237060547,16.979999542236328,539574.0
2015-09-07,17.049999237060547,17.350000381469727,17.049999237060547,17.100000381469727,582854.0
2015-09-08,17.100000381469727,18.5,17.049999237060547,18.3700008392334,2104362.0
2015-09-09,18.350000381469727,18.700000762939453,18.25,18.40999984741211,1955475.0
2015-09-10,18.100000381469727,18.25,18.0,18.09000015258789,522976.0
2015-09-13,18.100000381469727,18.399999618530273,17.950000762939453,18.0,576561.0
2015-09-14,17.950000762939453,18.049999237060547,17.649999618530273,17.65999984741211,546969.0
2015-09-15,17.600000381469727,17.75,17.549999237060547,17.600000381469727,360544.0
2015-09-16,17.75,17.850000381469727,17.549999237060547,17.559999465942383,432837.0
2015-09-17,17.600000381469727,17.649999618530273,17.299999237060547,17.299999237060547,420416.0
2015-09-20,17.299999237060547,17.399999618530273,16.899999618530273,16.93000030517578,356899.0
2015-09-21,16.950000762939453,17.149999618530273,16.850000381469727,17.079999923706055,398211.0
2015-09-27,17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0.0
2015-09-28,17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0.0
2015-09-29,17.0,17.0,16.850000381469727,16.950000762939453,147606.0
2015-09-30,17.049999237060547,17.149999618530273,16.950000762939453,17.100000381469727,217404.0
2015-10-01,17.100000381469727,17.149999618530273,16.950000762939453,16.940000534057617,287216.0
2015-10-04,17.0,17.049999237060547,16.850000381469727,16.920000076293945,158815.0
2015-10-05,17.0,17.25,16.950000762939453,17.209999084472656,346154.0
2015-10-06,17.25,17.399999618530273,17.100000381469727,17.200000762939453,217258.0
2015-10-07,17.25,17.899999618530273,17.25,17.610000610351562,1443909.0
2015-10-08,17.649999618530273,18.100000381469727,17.5,17.940000534057617,2330847.0
2015-10-11,18.100000381469727,18.299999237060547,18.049999237060547,18.100000381469727,960615.0
2015-10-12,18.100000381469727,18.600000381469727,18.049999237060547,18.270000457763672,858460.0
2015-10-13,18.100000381469727,18.25,18.049999237060547,18.1299991607666,483590.0
2015-10-14,18.200000762939453,18.25,18.049999237060547,18.239999771118164,382521.0
2015-10-15,18.299999237060547,19.0,18.149999618530273,18.25,2610254.0
2015-10-18,18.299999237060547,18.450000762939453,18.200000762939453,18.260000228881836,582720.0
2015-10-19,18.25,18.299999237060547,18.049999237060547,18.06999969482422,545357.0
2015-10-20,18.0,18.149999618530273,17.75,17.760000228881836,482737.0
2015-10-21,17.75,17.799999237060547,17.350000381469727,17.3799991607666,437926.0
2015-10-22,17.450000762939453,17.5,16.950000762939453,17.1200008392334,375219.0
2015-10-25,17.200000762939453,17.25,16.850000381469727,16.899999618530273,294309.0
2015-10-26,16.850000381469727,17.049999237060547,16.549999237060547,17.030000686645508,264904.0
2015-10-27,17.100000381469727,17.75,16.399999618530273,16.579999923706055,896650.0
2015-10-28,16.600000381469727,16.850000381469727,16.399999618530273,16.81999969482422,325399.0
2015-10-29,17.149999618530273,17.200000762939453,16.649999618530273,16.709999084472656,418467.0
2015-11-01,16.950000762939453,16.950000762939453,16.399999618530273,16.790000915527344,259406.0
2015-11-02,16.950000762939453,17.100000381469727,16.700000762939453,16.93000030517578,404820.0
2015-11-03,17.049999237060547,17.049999237060547,16.600000381469727,16.6299991607666,421018.0
2015-11-04,16.799999237060547,17.200000762939453,16.600000381469727,17.049999237060547,983614.0
2015-11-05,17.0,17.549999237060547,16.950000762939453,17.110000610351562,1486546.0
2015-11-08,17.149999618530273,17.200000762939453,16.850000381469727,17.139999389648438,668611.0
2015-11-09,17.200000762939453,17.700000762939453,17.100000381469727,17.59000015258789,993377.0
2015-11-10,17.649999618530273,17.75,17.350000381469727,17.43000030517578,579644.0
2015-11-11,17.399999618530273,17.649999618530273,17.399999618530273,17.520000457763672,349471.0
2015-11-12,17.5,17.700000762939453,17.399999618530273,17.420000076293945,347287.0
2015-11-15,17.350000381469727,17.350000381469727,16.799999237060547,16.84000015258789,554457.0
2015-11-16,16.950000762939453,17.049999237060547,16.899999618530273,16.959999084472656,372358.0
2015-11-17,17.100000381469727,17.100000381469727,16.799999237060547,16.81999969482422,281140.0
2015-11-18,16.75,16.899999618530273,16.700000762939453,16.81999969482422,212966.0
2015-11-19,16.899999618530273,17.100000381469727,16.850000381469727,17.010000228881836,366079.0
2015-11-22,17.149999618530273,17.350000381469727,17.100000381469727,17.200000762939453,538073.0
2015-11-23,17.25,17.700000762939453,17.149999618530273,17.170000076293945,925667.0
2015-11-24,17.25,17.5,17.25,17.260000228881836,738638.0
2015-11-25,17.299999237060547,17.299999237060547,17.149999618530273,17.200000762939453,281601.0
2015-11-26,17.200000762939453,17.299999237060547,17.149999618530273,17.200000762939453,202083.0
2015-11-29,17.25,17.399999618530273,17.200000762939453,17.200000762939453,368978.0
2015-11-30,17.25,17.649999618530273,17.200000762939453,17.579999923706055,902723.0
2015-12-01,17.649999618530273,18.0,17.5,17.770000457763672,1394318.0
2015-12-02,17.899999618530273,17.950000762939453,17.600000381469727,17.690000534057617,634907.0
2015-12-03,17.649999618530273,17.649999618530273,17.299999237060547,17.309999465942383,359435.0
2015-12-06,17.299999237060547,17.600000381469727,17.200000762939453,17.450000762939453,440902.0
2015-12-07,17.399999618530273,17.600000381469727,17.299999237060547,17.299999237060547,498802.0
2015-12-08,17.0,17.149999618530273,16.850000381469727,16.899999618530273,477473.0
2015-12-09,17.0,17.049999237060547,16.700000762939453,16.719999313354492,241233.0
2015-12-10,16.700000762939453,16.75,16.5,16.5,240592.0
2015-12-13,15.899999618530273,16.75,15.600000381469727,15.770000457763672,362477.0
2015-12-14,15.949999809265137,15.949999809265137,15.100000381469727,15.25,274485.0
2015-12-15,15.399999618530273,15.600000381469727,15.199999809265137,15.460000038146973,183742.0
2015-12-16,15.5,15.649999618530273,15.399999618530273,15.5,426892.0
2015-12-17,15.600000381469727,15.899999618530273,15.600000381469727,15.84000015258789,523772.0
2015-12-20,15.649999618530273,15.800000190734863,15.5,15.670000076293945,522994.0
2015-12-21,15.75,16.100000381469727,15.649999618530273,15.899999618530273,813570.0
2015-12-22,16.0,16.299999237060547,15.949999809265137,16.149999618530273,902770.0
2015-12-23,16.25,16.350000381469727,15.850000381469727,15.880000114440918,635438.0
2015-12-24,15.949999809265137,16.0,15.649999618530273,15.65999984741211,397401.0
2015-12-27,15.699999809265137,15.699999809265137,15.5,15.670000076293945,331803.0
2015-12-28,15.699999809265137,16.0,15.649999618530273,15.779999732971191,725900.0
2015-12-29,15.699999809265137,15.949999809265137,15.300000190734863,15.90999984741211,591309.0
2015-12-30,16.049999237060547,16.350000381469727,15.850000381469727,15.970000267028809,1094311.0
2015-12-31,15.899999618530273,16.100000381469727,15.899999618530273,16.030000686645508,492171.0
2016-01-03,16.100000381469727,16.100000381469727,15.949999809265137,16.0,511588.0
2016-01-04,15.949999809265137,16.0,15.199999809265137,15.239999771118164,407486.0
2016-01-05,15.300000190734863,15.5,15.100000381469727,15.229999542236328,413870.0
2016-01-06,15.25,15.25,14.899999618530273,15.050000190734863,401700.0
2016-01-07,14.699999809265137,14.850000381469727,14.0,14.050000190734863,702356.0
2016-01-10,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0
2016-01-11,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0
2016-01-12,13.199999809265137,13.300000190734863,12.899999618530273,13.130000114440918,395206.0
2016-01-13,13.300000190734863,13.649999618530273,13.050000190734863,13.109999656677246,732794.0
2016-01-14,12.800000190734863,13.0,11.949999809265137,12.039999961853027,584141.0
2016-01-17,11.100000381469727,11.399999618530273,10.850000381469727,10.890000343322754,597579.0
2016-01-18,11.0,11.199999809265137,10.600000381469727,11.109999656677246,748316.0
2016-01-19,11.399999618530273,11.899999618530273,11.300000190734863,11.770000457763672,505493.0
2016-01-20,11.25,11.399999618530273,11.0,11.0600004196167,406908.0
2016-01-21,11.050000190734863,11.100000381469727,10.600000381469727,10.930000305175781,391117.0
2016-01-24,11.899999618530273,11.899999618530273,11.149999618530273,11.199999809265137,337074.0
2016-01-25,11.0,11.25,11.0,11.199999809265137,260855.0
2016-01-26,11.0,12.0,10.949999809265137,11.899999618530273,1093342.0
2016-01-27,11.949999809265137,12.850000381469727,11.800000190734863,12.289999961853027,2144465.0
2016-01-28,12.5,12.5,12.300000190734863,12.350000381469727,796928.0
2016-01-31,12.600000381469727,12.75,12.25,12.289999961853027,762976.0
2016-02-01,12.350000381469727,12.550000190734863,12.050000190734863,12.380000114440918,667645.0
2016-02-02,12.149999618530273,12.399999618530273,11.800000190734863,11.819999694824219,1252902.0
2016-02-03,11.600000381469727,11.949999809265137,11.600000381469727,11.899999618530273,610832.0
2016-02-04,12.199999809265137,12.550000190734863,12.100000381469727,12.1899995803833,2027325.0
2016-02-07,12.149999618530273,12.899999618530273,12.100000381469727,12.239999771118164,2284944.0
2016-02-08,12.300000190734863,12.550000190734863,12.0,12.0600004196167,1052429.0
2016-02-09,12.0,12.300000190734863,11.899999618530273,12.069999694824219,701611.0
2016-02-10,11.899999618530273,12.399999618530273,11.850000381469727,12.199999809265137,717380.0
2016-02-11,12.199999809265137,12.399999618530273,11.550000190734863,11.619999885559082,1258538.0
2016-02-14,11.850000381469727,11.850000381469727,11.0,11.0600004196167,626290.0
2016-02-15,11.199999809265137,11.600000381469727,11.100000381469727,11.460000038146973,378716.0
2016-02-16,11.800000190734863,12.25,11.399999618530273,11.65999984741211,1178526.0
2016-02-17,11.600000381469727,12.050000190734863,11.600000381469727,11.970000267028809,1609590.0
2016-02-18,12.100000381469727,12.300000190734863,11.949999809265137,12.0,1494585.0
2016-02-21,12.050000190734863,12.75,12.0,12.59000015258789,2455270.0
2016-02-22,12.800000190734863,12.949999809265137,12.649999618530273,12.770000457763672,1661853.0
2016-02-23,13.100000381469727,13.350000381469727,13.0,13.0600004196167,2095312.0
2016-02-24,13.0,13.0,12.649999618530273,12.670000076293945,770510.0
2016-02-25,12.75,13.649999618530273,12.699999809265137,13.170000076293945,2677432.0
2016-02-28,13.350000381469727,13.550000190734863,13.199999809265137,13.359999656677246,1802882.0
2016-02-29,13.5,14.350000381469727,13.449999809265137,13.770000457763672,4129471.0
2016-03-01,13.899999618530273,14.0,13.600000381469727,13.640000343322754,1223207.0
2016-03-02,13.699999809265137,13.800000190734863,13.149999618530273,13.300000190734863,1453577.0
2016-03-03,13.399999618530273,13.550000190734863,13.25,13.369999885559082,1137002.0
2016-03-06,13.5,13.75,13.5,13.680000305175781,977661.0
2016-03-07,13.699999809265137,13.800000190734863,13.600000381469727,13.699999809265137,567713.0
2016-03-08,13.800000190734863,14.100000381469727,13.75,14.069999694824219,1341113.0
2016-03-09,14.100000381469727,14.5,14.0,14.079999923706055,1977641.0
2016-03-10,14.300000190734863,14.300000190734863,13.850000381469727,13.890000343322754,989955.0
2016-03-13,14.0,14.149999618530273,13.850000381469727,13.880000114440918,882640.0
2016-03-14,13.899999618530273,14.0,13.699999809265137,13.75,728389.0
2016-03-15,13.75,13.75,13.5,13.609999656677246,430670.0
2016-03-16,13.649999618530273,13.850000381469727,13.550000190734863,13.800000190734863,362889.0
2016-03-17,13.949999809265137,14.050000190734863,13.850000381469727,13.9399995803833,831388.0
2016-03-20,14.0,14.449999809265137,13.949999809265137,14.130000114440918,1718934.0
2016-03-21,14.199999809265137,14.199999809265137,14.0,14.050000190734863,1100315.0
2016-03-22,14.100000381469727,14.149999618530273,13.850000381469727,13.949999809265137,465163.0
2016-03-23,14.0,14.050000190734863,13.949999809265137,13.989999771118164,268451.0
2016-03-24,13.899999618530273,13.949999809265137,13.800000190734863,13.890000343322754,314864.0
2016-03-27,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0
2016-03-28,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0
2016-03-29,13.699999809265137,13.699999809265137,13.5,13.510000228881836,336977.0
2016-03-30,13.550000190734863,13.600000381469727,13.550000190734863,13.539999961853027,294328.0
2016-03-31,13.5,13.600000381469727,13.399999618530273,13.520000457763672,205352.0
2016-04-03,13.399999618530273,13.449999809265137,13.199999809265137,13.229999542236328,288550.0
2016-04-04,13.25,13.449999809265137,13.25,13.40999984741211,299760.0
2016-04-05,13.399999618530273,13.550000190734863,13.300000190734863,13.4399995803833,366806.0
2016-04-06,13.550000190734863,13.75,13.550000190734863,13.600000381469727,375097.0
2016-04-07,14.0,14.300000190734863,14.0,14.130000114440918,1748966.0
2016-04-10,14.350000381469727,14.649999618530273,14.199999809265137,14.550000190734863,1077571.0
2016-04-11,14.0,14.100000381469727,13.800000190734863,13.829999923706055,856907.0
2016-04-12,13.899999618530273,13.949999809265137,13.800000190734863,13.869999885559082,511621.0
2016-04-13,13.899999618530273,14.0,13.800000190734863,13.84000015258789,289062.0
2016-04-14,13.850000381469727,13.899999618530273,13.75,13.800000190734863,450663.0
2016-04-17,13.850000381469727,14.0,13.649999618530273,13.699999809265137,443456.0
2016-04-18,13.649999618530273,13.850000381469727,13.550000190734863,13.800000190734863,185629.0
2016-04-19,13.949999809265137,14.0,13.850000381469727,13.899999618530273,372433.0
2016-04-20,13.850000381469727,14.0,13.850000381469727,13.869999885559082,250098.0
2016-04-21,13.850000381469727,14.050000190734863,13.850000381469727,13.989999771118164,739535.0
2016-04-24,14.0,15.350000381469727,14.0,15.350000381469727,2069049.0
2016-04-25,15.5,16.549999237060547,15.199999809265137,15.600000381469727,3987550.0
2016-04-26,15.550000190734863,16.200000762939453,15.350000381469727,15.5,2236936.0
2016-04-27,16.0,16.0,15.399999618530273,15.569999694824219,252709.0
2016-04-28,15.649999618530273,15.649999618530273,15.449999809265137,15.550000190734863,231361.0
2016-05-01,15.600000381469727,15.699999809265137,15.199999809265137,15.25,241723.0
2016-05-02,15.25,15.25,15.050000190734863,15.170000076293945,141475.0
2016-05-03,15.199999809265137,15.199999809265137,14.699999809265137,14.75,252550.0
2016-05-04,14.850000381469727,14.850000381469727,14.300000190734863,14.34000015258789,204782.0
2016-05-05,14.5,15.300000190734863,14.5,14.640000343322754,1133024.0
2016-05-08,14.800000190734863,15.0,14.800000190734863,14.84000015258789,307694.0
2016-05-09,14.800000190734863,15.850000381469727,14.699999809265137,15.489999771118164,3138803.0
2016-05-10,15.800000190734863,16.0,14.899999618530273,15.050000190734863,2943427.0
2016-05-11,15.100000381469727,15.25,14.75,14.829999923706055,696881.0
2016-05-12,14.899999618530273,15.050000190734863,14.699999809265137,14.800000190734863,397260.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,13.699999809265137,13.699999809265137,13.350000381469727,13.640000343322754,241514.0
2016-05-25,13.899999618530273,13.899999618530273,13.649999618530273,13.699999809265137,143106.0
2016-05-26,13.850000381469727,13.899999618530273,13.550000190734863,13.5600004196167,185330.0
2016-05-29,13.5,13.5,13.350000381469727,13.399999618530273,170144.0
2016-05-30,13.449999809265137,13.5,13.300000190734863,13.430000305175781,160973.0
2016-05-31,13.5,14.25,13.5,13.829999923706055,545977.0
2016-06-01,13.899999618530273,13.949999809265137,13.699999809265137,13.699999809265137,107844.0
2016-06-02,13.75,13.75,13.550000190734863,13.600000381469727,98410.0
2016-06-05,13.75,13.949999809265137,13.649999618530273,13.640000343322754,144666.0
2016-06-06,13.550000190734863,13.699999809265137,13.550000190734863,13.609999656677246,53830.0
2016-06-07,13.649999618530273,13.800000190734863,13.649999618530273,13.770000457763672,95729.0
2016-06-08,13.75,14.100000381469727,13.699999809265137,13.989999771118164,298448.0
2016-06-09,14.0,14.550000190734863,13.949999809265137,14.029999732971191,561272.0
2016-06-12,13.800000190734863,13.899999618530273,13.75,13.869999885559082,168538.0
2016-06-13,13.850000381469727,14.050000190734863,13.800000190734863,13.949999809265137,126181.0
2016-06-14,,,,,
2016-06-15,14.149999618530273,14.350000381469727,13.899999618530273,13.989999771118164,341237.0
2016-06-16,13.899999618530273,14.100000381469727,13.850000381469727,13.989999771118164,285258.0
2016-06-19,14.149999618530273,14.199999809265137,14.050000190734863,14.100000381469727,320763.0
2016-06-20,14.100000381469727,14.100000381469727,14.0,14.0,163144.0
2016-06-21,14.050000190734863,14.050000190734863,13.949999809265137,13.949999809265137,113361.0
2016-06-22,14.0,14.100000381469727,13.850000381469727,13.890000343322754,173965.0
2016-06-23,13.850000381469727,13.899999618530273,13.800000190734863,13.850000381469727,165046.0
2016-06-26,13.550000190734863,13.600000381469727,13.300000190734863,13.600000381469727,239325.0
2016-06-27,13.850000381469727,13.949999809265137,13.75,13.800000190734863,192559.0
2016-06-28,13.850000381469727,14.100000381469727,13.850000381469727,13.949999809265137,307255.0
2016-06-29,14.0,14.0,13.899999618530273,13.899999618530273,112020.0
2016-06-30,13.949999809265137,13.949999809265137,13.75,13.75,128248.0
2016-07-03,13.949999809265137,13.949999809265137,13.75,13.75,128248.0
2016-07-04,13.75,13.75,13.75,13.75,0.0
2016-07-05,13.75,13.75,13.75,13.75,0.0
2016-07-06,13.75,13.75,13.75,13.75,0.0
2016-07-10,13.800000190734863,13.949999809265137,13.800000190734863,13.949999809265137,348175.0
2016-07-11,13.899999618530273,14.149999618530273,13.850000381469727,14.149999618530273,1309359.0
2016-07-12,14.25,14.5,14.149999618530273,14.199999809265137,1950228.0
2016-07-14,14.649999618530273,14.649999618530273,14.25,14.350000381469727,1039090.0
2016-07-17,14.350000381469727,14.449999809265137,14.300000190734863,14.399999618530273,569047.0
2016-07-18,14.399999618530273,14.399999618530273,14.149999618530273,14.25,499011.0
2016-07-19,14.25,14.350000381469727,14.149999618530273,14.300000190734863,483749.0
2016-07-20,13.899999618530273,13.949999809265137,13.699999809265137,13.850000381469727,644390.0
2016-07-21,13.850000381469727,13.949999809265137,13.550000190734863,13.550000190734863,388448.0
2016-07-24,13.600000381469727,13.600000381469727,13.300000190734863,13.300000190734863,260740.0
2016-07-25,13.399999618530273,13.449999809265137,13.350000381469727,13.449999809265137,207843.0
2016-07-26,13.5,13.5,13.199999809265137,13.350000381469727,218906.0
2016-07-27,13.100000381469727,13.25,13.0,13.050000190734863,271093.0
2016-07-28,13.0,13.0,12.5,12.649999618530273,412967.0
2016-07-31,12.699999809265137,12.75,12.25,12.350000381469727,323172.0
2016-08-01,12.449999809265137,12.550000190734863,12.350000381469727,12.550000190734863,320753.0
2016-08-02,12.5,12.5,12.25,12.399999618530273,251149.0
2016-08-03,12.399999618530273,12.699999809265137,12.350000381469727,12.600000381469727,262040.0
2016-08-04,12.699999809265137,12.75,12.449999809265137,12.5,197548.0
2016-08-07,12.699999809265137,12.699999809265137,12.550000190734863,12.649999618530273,154860.0
2016-08-08,12.600000381469727,12.649999618530273,12.399999618530273,12.550000190734863,264850.0
2016-08-09,12.600000381469727,12.75,12.600000381469727,12.75,287698.0
2016-08-10,12.75,13.0,12.699999809265137,12.899999618530273,1027664.0
2016-08-11,12.949999809265137,12.949999809265137,12.699999809265137,12.75,378601.0
2016-08-14,12.800000190734863,12.850000381469727,12.699999809265137,12.800000190734863,316426.0
2016-08-15,12.699999809265137,12.75,12.649999618530273,12.649999618530273,186289.0
2016-08-16,12.699999809265137,12.75,12.649999618530273,12.699999809265137,143886.0
2016-08-17,12.75,12.75,12.300000190734863,12.300000190734863,545272.0
2016-08-18,12.300000190734863,12.300000190734863,12.0,12.300000190734863,316357.0
2016-08-21,12.25,12.25,12.050000190734863,12.100000381469727,172215.0
2016-08-22,12.100000381469727,12.100000381469727,11.649999618530273,11.699999809265137,231854.0
2016-08-23,11.699999809265137,11.899999618530273,11.600000381469727,11.800000190734863,277634.0
2016-08-24,11.800000190734863,11.800000190734863,11.449999809265137,11.449999809265137,157098.0
2016-08-25,11.399999618530273,11.449999809265137,11.149999618530273,11.300000190734863,242582.0
2016-08-28,11.350000381469727,11.5,11.350000381469727,11.5,144895.0
2016-08-29,11.550000190734863,11.800000190734863,11.449999809265137,11.550000190734863,413405.0
2016-08-30,11.600000381469727,11.899999618530273,11.600000381469727,11.75,204217.0
2016-08-31,11.699999809265137,11.800000190734863,11.600000381469727,11.600000381469727,95989.0
2016-09-01,11.5,11.5,11.199999809265137,11.300000190734863,246485.0
2016-09-04,11.25,11.600000381469727,11.25,11.5,149116.0
2016-09-05,11.600000381469727,12.100000381469727,11.550000190734863,12.100000381469727,499337.0
2016-09-06,12.0,12.100000381469727,11.899999618530273,11.949999809265137,342828.0
2016-09-07,11.800000190734863,11.850000381469727,11.699999809265137,11.800000190734863,183041.0
2016-09-08,11.850000381469727,11.850000381469727,11.75,11.800000190734863,126648.0
2016-09-11,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
2016-09-12,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
2016-09-18,11.699999809265137,11.800000190734863,11.699999809265137,11.699999809265137,77282.0
2016-09-19,11.699999809265137,11.699999809265137,11.100000381469727,11.449999809265137,130962.0
2016-09-20,11.300000190734863,11.449999809265137,11.300000190734863,11.449999809265137,163831.0
2016-09-21,11.550000190734863,11.550000190734863,11.350000381469727,11.399999618530273,228976.0
2016-09-22,11.550000190734863,11.550000190734863,11.350000381469727,11.399999618530273,228976.0
2016-09-25,11.399999618530273,11.399999618530273,11.199999809265137,11.25,175593.0
2016-09-26,11.300000190734863,11.300000190734863,11.199999809265137,11.300000190734863,83095.0
2016-09-27,11.0,11.0,10.550000190734863,10.550000190734863,328318.0
2016-09-28,10.5,10.600000381469727,9.899999618530273,10.0,272355.0
2016-09-29,10.0,10.199999809265137,9.800000190734863,10.050000190734863,452593.0
2016-10-02,10.100000381469727,10.149999618530273,9.100000381469727,9.100000381469727,477643.0
2016-10-03,9.100000381469727,9.300000190734863,8.800000190734863,9.149999618530273,965805.0
2016-10-04,9.149999618530273,9.350000381469727,8.850000381469727,9.300000190734863,646493.0
2016-10-05,9.5,9.5,9.199999809265137,9.399999618530273,696286.0
2016-10-06,9.5,9.5,9.350000381469727,9.399999618530273,400141.0
2016-10-09,9.399999618530273,9.449999809265137,9.050000190734863,9.100000381469727,467455.0
2016-10-10,9.050000190734863,9.25,8.899999618530273,9.149999618530273,587046.0
2016-10-11,9.149999618530273,9.350000381469727,9.149999618530273,9.25,436107.0
2016-10-12,9.199999809265137,9.399999618530273,9.199999809265137,9.350000381469727,499826.0
2016-10-13,9.350000381469727,9.449999809265137,9.199999809265137,9.199999809265137,690756.0
2016-10-16,9.199999809265137,9.199999809265137,9.0,9.100000381469727,225863.0
2016-10-17,9.050000190734863,9.050000190734863,8.899999618530273,8.949999809265137,389340.0
2016-10-18,8.949999809265137,9.0,8.449999809265137,8.5,430868.0
2016-10-19,8.600000381469727,8.800000190734863,8.350000381469727,8.699999809265137,458057.0
2016-10-20,8.850000381469727,9.100000381469727,8.699999809265137,9.0,691224.0
2016-10-23,9.050000190734863,9.300000190734863,9.050000190734863,9.25,494020.0
2016-10-24,,,,,
2016-10-25,9.600000381469727,9.649999618530273,9.5,9.550000190734863,476883.0
2016-10-26,9.550000190734863,9.600000381469727,9.449999809265137,9.449999809265137,382259.0
2016-10-27,9.550000190734863,9.550000190734863,9.449999809265137,9.449999809265137,258664.0
2016-10-30,9.399999618530273,9.5,9.350000381469727,9.5,301641.0
2016-10-31,9.5,9.699999809265137,9.449999809265137,9.649999618530273,405288.0
2016-11-01,9.600000381469727,9.800000190734863,9.600000381469727,9.699999809265137,238606.0
2016-11-02,9.600000381469727,9.699999809265137,9.449999809265137,9.449999809265137,330594.0
2016-11-03,9.399999618530273,9.75,9.399999618530273,9.600000381469727,300844.0
2016-11-06,9.550000190734863,10.149999618530273,9.550000190734863,9.850000381469727,918122.0
2016-11-07,9.899999618530273,10.300000190734863,9.899999618530273,10.100000381469727,996641.0
2016-11-08,10.149999618530273,10.300000190734863,10.100000381469727,10.300000190734863,514791.0
2016-11-09,9.899999618530273,10.5,9.800000190734863,10.399999618530273,758516.0
2016-11-10,10.5,11.149999618530273,10.5,10.949999809265137,1028038.0
2016-11-13,10.899999618530273,11.300000190734863,10.899999618530273,11.199999809265137,568107.0
2016-11-14,11.25,11.25,10.800000190734863,10.800000190734863,1002366.0
2016-11-15,10.850000381469727,10.850000381469727,10.449999809265137,10.600000381469727,587766.0
2016-11-16,10.800000190734863,10.949999809265137,10.699999809265137,10.850000381469727,700009.0
2016-11-17,10.899999618530273,11.0,10.850000381469727,10.899999618530273,405519.0
2016-11-20,10.899999618530273,11.149999618530273,10.899999618530273,11.0,753315.0
2016-11-21,11.0,11.149999618530273,10.949999809265137,11.050000190734863,534775.0
2016-11-22,11.100000381469727,11.350000381469727,11.050000190734863,11.300000190734863,1280690.0
2016-11-23,11.350000381469727,11.600000381469727,11.350000381469727,11.5,895177.0
2016-11-24,11.649999618530273,11.800000190734863,11.300000190734863,11.350000381469727,874410.0
2016-11-27,11.300000190734863,11.449999809265137,11.300000190734863,11.399999618530273,327095.0
2016-11-28,11.449999809265137,11.550000190734863,11.300000190734863,11.5,582529.0
2016-11-29,11.600000381469727,12.149999618530273,11.600000381469727,11.699999809265137,1648426.0
2016-11-30,11.800000190734863,12.0,11.699999809265137,11.899999618530273,647878.0
2016-12-01,12.050000190734863,12.149999618530273,11.949999809265137,12.100000381469727,775569.0
2016-12-04,12.100000381469727,12.449999809265137,11.949999809265137,12.100000381469727,664713.0
2016-12-05,12.0,12.199999809265137,11.850000381469727,12.199999809265137,660032.0
2016-12-06,12.199999809265137,12.5,12.199999809265137,12.449999809265137,1582123.0
2016-12-07,12.449999809265137,12.649999618530273,12.300000190734863,12.5,1218639.0
2016-12-08,12.600000381469727,13.199999809265137,12.600000381469727,12.899999618530273,4364122.0
2016-12-11,13.300000190734863,13.5,13.25,13.350000381469727,1453775.0
2016-12-12,13.399999618530273,13.399999618530273,12.899999618530273,13.0,1712063.0
2016-12-13,12.899999618530273,13.0,12.699999809265137,12.75,554711.0
2016-12-14,12.699999809265137,13.199999809265137,12.649999618530273,13.050000190734863,1600588.0
2016-12-15,13.050000190734863,13.100000381469727,12.800000190734863,13.0,857865.0
2016-12-18,13.100000381469727,13.899999618530273,13.050000190734863,13.600000381469727,2512675.0
2016-12-19,13.600000381469727,13.600000381469727,13.100000381469727,13.199999809265137,1132795.0
2016-12-20,13.050000190734863,13.050000190734863,12.699999809265137,12.75,610368.0
2016-12-21,12.850000381469727,12.949999809265137,12.800000190734863,12.949999809265137,422716.0
2016-12-22,12.899999618530273,13.199999809265137,12.800000190734863,13.0,568714.0
2016-12-25,13.199999809265137,13.25,13.100000381469727,13.199999809265137,348046.0
2016-12-26,,,,,
2016-12-27,13.149999618530273,13.5,13.050000190734863,13.399999618530273,1028221.0
2016-12-28,13.350000381469727,13.399999618530273,13.300000190734863,13.300000190734863,663114.0
2016-12-29,13.350000381469727,13.449999809265137,13.100000381469727,13.25,854845.0
2017-01-01,13.350000381469727,13.550000190734863,13.300000190734863,13.5,596480.0
2017-01-02,13.550000190734863,13.850000381469727,13.449999809265137,13.550000190734863,1031215.0
2017-01-03,13.600000381469727,14.899999618530273,13.5,14.899999618530273,5230253.0
2017-01-04,15.100000381469727,15.350000381469727,14.300000190734863,14.550000190734863,4105525.0
2017-01-05,14.5,14.649999618530273,14.199999809265137,14.600000381469727,1229191.0
2017-01-08,14.550000190734863,14.800000190734863,14.199999809265137,14.449999809265137,1110606.0
2017-01-09,14.5,14.600000381469727,13.800000190734863,13.949999809265137,1131126.0
2017-01-10,13.75,14.5,13.75,14.199999809265137,2530824.0
2017-01-11,14.25,14.300000190734863,13.699999809265137,13.800000190734863,937982.0
2017-01-12,13.899999618530273,14.0,13.449999809265137,13.600000381469727,570945.0
2017-01-15,13.75,14.0,13.649999618530273,13.899999618530273,501470.0
2017-01-16,14.0,14.0,13.550000190734863,13.899999618530273,893460.0
2017-01-17,13.899999618530273,14.199999809265137,13.649999618530273,14.100000381469727,1197489.0
2017-01-18,14.100000381469727,14.149999618530273,13.800000190734863,13.800000190734863,658526.0
2017-01-19,14.0,14.149999618530273,13.800000190734863,14.0,688423.0
2017-01-22,14.100000381469727,14.550000190734863,14.0,14.449999809265137,1144937.0
2017-01-23,14.449999809265137,14.75,14.449999809265137,14.649999618530273,1203360.0
2017-01-24,14.699999809265137,14.75,14.5,14.550000190734863,888789.0
2017-01-25,14.449999809265137,14.600000381469727,14.399999618530273,14.550000190734863,651571.0
2017-01-26,14.649999618530273,14.649999618530273,14.300000190734863,14.399999618530273,425805.0
2017-01-29,14.350000381469727,14.600000381469727,14.350000381469727,14.550000190734863,490180.0
2017-01-30,14.600000381469727,14.850000381469727,14.350000381469727,14.449999809265137,1079503.0
2017-01-31,14.449999809265137,14.449999809265137,14.100000381469727,14.300000190734863,608379.0
2017-02-01,14.350000381469727,14.399999618530273,14.25,14.399999618530273,354930.0
2017-02-02,14.449999809265137,14.600000381469727,14.350000381469727,14.449999809265137,717161.0
2017-02-05,14.5,14.550000190734863,14.100000381469727,14.149999618530273,479688.0
2017-02-06,14.100000381469727,14.199999809265137,13.899999618530273,14.100000381469727,558112.0
2017-02-07,14.100000381469727,14.149999618530273,13.949999809265137,14.0,387788.0
2017-02-08,14.0,14.0,13.75,13.800000190734863,400951.0
2017-02-09,13.850000381469727,13.949999809265137,13.75,13.949999809265137,365689.0
2017-02-12,14.0,14.199999809265137,14.0,14.050000190734863,338804.0
2017-02-13,14.0,14.350000381469727,14.0,14.350000381469727,653589.0
2017-02-14,14.300000190734863,14.449999809265137,14.0,14.0,898866.0
2017-02-15,13.899999618530273,14.149999618530273,13.899999618530273,14.149999618530273,273174.0
2017-02-16,14.25,14.25,14.100000381469727,14.149999618530273,367409.0
2017-02-19,14.199999809265137,14.25,14.0,14.100000381469727,476818.0
2017-02-20,14.050000190734863,14.100000381469727,13.850000381469727,13.850000381469727,509550.0
2017-02-21,13.850000381469727,13.850000381469727,13.649999618530273,13.800000190734863,424663.0
2017-02-22,13.75,13.899999618530273,13.75,13.800000190734863,282700.0
2017-02-23,13.699999809265137,13.800000190734863,13.649999618530273,13.800000190734863,229563.0
2017-02-26,13.850000381469727,13.899999618530273,13.75,13.899999618530273,299217.0
2017-02-27,13.899999618530273,13.899999618530273,13.600000381469727,13.699999809265137,548595.0
2017-02-28,13.699999809265137,14.0,13.550000190734863,14.0,390910.0
2017-03-01,13.949999809265137,14.100000381469727,13.899999618530273,14.050000190734863,372860.0
2017-03-02,14.100000381469727,14.149999618530273,14.050000190734863,14.149999618530273,362835.0
2017-03-05,14.149999618530273,14.149999618530273,13.899999618530273,13.899999618530273,507421.0
2017-03-06,13.850000381469727,13.899999618530273,13.649999618530273,13.75,292922.0
2017-03-07,13.75,14.199999809265137,13.699999809265137,14.149999618530273,828221.0
2017-03-08,14.25,14.699999809265137,14.25,14.550000190734863,2183023.0
2017-03-09,14.399999618530273,14.399999618530273,13.800000190734863,14.0,992782.0
2017-03-12,13.899999618530273,13.899999618530273,13.550000190734863,13.600000381469727,555550.0
2017-03-13,13.5,13.649999618530273,13.149999618530273,13.149999618530273,501637.0
2017-03-14,13.300000190734863,13.5,13.149999618530273,13.449999809265137,480403.0
2017-03-15,13.5,13.699999809265137,13.399999618530273,13.600000381469727,353261.0
2017-03-16,13.75,13.899999618530273,13.699999809265137,13.800000190734863,348312.0
2017-03-19,13.850000381469727,13.949999809265137,13.699999809265137,13.75,642846.0
2017-03-20,13.75,13.850000381469727,13.600000381469727,13.600000381469727,264074.0
2017-03-21,13.600000381469727,13.75,13.5,13.5,318188.0
2017-03-22,13.350000381469727,13.399999618530273,13.149999618530273,13.149999618530273,288812.0
2017-03-23,13.300000190734863,13.649999618530273,13.25,13.5,499071.0
2017-03-26,13.600000381469727,13.649999618530273,13.449999809265137,13.449999809265137,421072.0
2017-03-27,13.350000381469727,13.449999809265137,13.300000190734863,13.350000381469727,282086.0
2017-03-28,13.399999618530273,13.550000190734863,13.399999618530273,13.449999809265137,346801.0
2017-03-29,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
2017-03-30,13.649999618530273,13.75,13.649999618530273,13.699999809265137,240152.0
2017-04-02,,,,,
2017-04-03,14.100000381469727,14.199999809265137,13.899999618530273,14.050000190734863,568929.0
2017-04-04,,,,,
2017-04-05,13.949999809265137,14.050000190734863,13.899999618530273,13.899999618530273,219436.0
2017-04-06,14.0,14.0,13.899999618530273,14.0,194009.0
2017-04-09,13.949999809265137,14.0,13.850000381469727,13.850000381469727,190380.0
2017-04-10,13.850000381469727,13.949999809265137,13.850000381469727,13.850000381469727,160091.0
2017-04-11,13.899999618530273,13.899999618530273,13.75,13.800000190734863,189929.0
2017-04-12,13.850000381469727,14.149999618530273,13.850000381469727,14.050000190734863,571511.0
2017-04-13,14.050000190734863,14.050000190734863,13.850000381469727,13.850000381469727,275541.0
2017-04-16,13.899999618530273,13.899999618530273,13.75,13.75,197655.0
2017-04-17,13.800000190734863,13.850000381469727,13.75,13.850000381469727,138462.0
2017-04-18,13.850000381469727,13.850000381469727,13.699999809265137,13.699999809265137,160991.0
2017-04-19,13.75,13.850000381469727,13.600000381469727,13.850000381469727,151765.0
2017-04-20,13.699999809265137,13.850000381469727,13.600000381469727,13.699999809265137,204274.0
2017-04-23,13.75,13.800000190734863,13.550000190734863,13.600000381469727,241343.0
2017-04-24,13.600000381469727,13.649999618530273,13.5,13.600000381469727,53048.0
2017-04-25,13.649999618530273,13.649999618530273,13.550000190734863,13.600000381469727,110985.0
2017-04-26,13.550000190734863,13.649999618530273,13.5,13.550000190734863,145211.0
2017-04-27,13.600000381469727,13.600000381469727,13.550000190734863,13.550000190734863,28704.0
2017-04-30,13.550000190734863,13.699999809265137,13.5,13.649999618530273,163259.0
2017-05-01,13.699999809265137,13.75,13.600000381469727,13.600000381469727,140921.0
2017-05-02,,,,,
2017-05-03,13.600000381469727,13.600000381469727,13.449999809265137,13.449999809265137,231250.0
2017-05-04,13.449999809265137,13.449999809265137,13.199999809265137,13.350000381469727,134571.0
2017-05-07,13.350000381469727,13.350000381469727,13.050000190734863,13.199999809265137,89037.0
2017-05-08,13.199999809265137,13.25,13.100000381469727,13.199999809265137,47526.0
2017-05-09,,,,,
2017-05-10,13.350000381469727,13.449999809265137,13.25,13.399999618530273,84121.0
2017-05-11,13.350000381469727,13.449999809265137,13.199999809265137,13.300000190734863,156093.0
2017-05-14,13.0,13.0,12.850000381469727,12.949999809265137,109620.0
2017-05-15,12.899999618530273,13.300000190734863,12.899999618530273,13.300000190734863,120320.0
2017-05-16,13.199999809265137,13.399999618530273,13.0,13.300000190734863,150798.0
2017-05-17,13.25,13.350000381469727,13.25,13.300000190734863,91736.0
2017-05-18,13.25,13.449999809265137,13.199999809265137,13.300000190734863,204312.0
2017-05-21,13.449999809265137,13.449999809265137,13.300000190734863,13.350000381469727,90357.0
2017-05-22,13.350000381469727,13.350000381469727,13.300000190734863,13.300000190734863,76700.0
2017-05-23,13.350000381469727,13.350000381469727,13.199999809265137,13.25,126393.0
2017-05-24,13.25,13.300000190734863,13.199999809265137,13.25,136724.0
2017-05-25,13.199999809265137,13.199999809265137,13.100000381469727,13.199999809265137,70591.0
2017-05-28,13.050000190734863,13.050000190734863,12.699999809265137,12.850000381469727,305892.0
2017-05-29,12.350000381469727,12.550000190734863,12.050000190734863,12.449999809265137,397726.0
2017-05-30,12.399999618530273,12.449999809265137,12.300000190734863,12.350000381469727,162079.0
2017-05-31,12.300000190734863,12.399999618530273,12.199999809265137,12.199999809265137,179672.0
2017-06-01,12.199999809265137,12.199999809265137,12.050000190734863,12.100000381469727,221569.0
2017-06-04,12.039999961853027,12.239999771118164,12.039999961853027,12.220000267028809,94601.0
2017-06-05,12.220000267028809,12.239999771118164,12.039999961853027,12.199999809265137,80055.0
2017-06-06,12.119999885559082,12.180000305175781,12.0600004196167,12.0600004196167,66202.0
2017-06-07,12.0600004196167,12.199999809265137,12.020000457763672,12.039999961853027,75671.0
2017-06-08,12.0,12.0600004196167,12.0,12.0,61490.0
2017-06-11,12.0,12.079999923706055,11.899999618530273,12.0,87882.0
2017-06-12,11.979999542236328,12.020000457763672,11.979999542236328,12.020000457763672,18486.0
2017-06-13,12.0,12.0,11.9399995803833,12.0,27912.0
2017-06-14,12.020000457763672,12.020000457763672,11.979999542236328,11.979999542236328,30748.0
2017-06-15,11.9399995803833,11.9399995803833,11.819999694824219,11.84000015258789,46805.0
2017-06-18,11.9399995803833,11.9399995803833,11.84000015258789,11.84000015258789,19825.0
2017-06-19,11.899999618530273,12.079999923706055,11.899999618530273,12.0600004196167,66939.0
2017-06-20,12.0600004196167,12.199999809265137,12.0,12.0,73021.0
2017-06-21,12.100000381469727,12.260000228881836,12.100000381469727,12.220000267028809,79049.0
2017-06-22,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,35378.0
2017-06-25,12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0.0
2017-06-26,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,35378.0
2017-06-27,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,35378.0
2017-06-28,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,35378.0
2017-06-29,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,35378.0
2017-07-02,12.140000343322754,12.199999809265137,12.079999923706055,12.199999809265137,94053.0
2017-07-03,12.239999771118164,12.239999771118164,12.140000343322754,12.199999809265137,42474.0
2017-07-04,12.199999809265137,12.300000190734863,12.199999809265137,12.199999809265137,58543.0
2017-07-05,12.279999732971191,12.399999618530273,12.279999732971191,12.34000015258789,69507.0
2017-07-06,12.34000015258789,12.699999809265137,12.239999771118164,12.380000114440918,409690.0
2017-07-09,12.399999618530273,12.399999618530273,12.239999771118164,12.260000228881836,32391.0
2017-07-10,12.300000190734863,12.300000190734863,12.220000267028809,12.220000267028809,41389.0
2017-07-11,12.220000267028809,12.279999732971191,12.199999809265137,12.199999809265137,37998.0
2017-07-12,12.260000228881836,12.300000190734863,12.260000228881836,12.300000190734863,63098.0
2017-07-13,12.399999618530273,12.399999618530273,12.260000228881836,12.300000190734863,126889.0
2017-07-16,12.300000190734863,12.319999694824219,12.260000228881836,12.279999732971191,75439.0
2017-07-17,12.300000190734863,12.300000190734863,12.199999809265137,12.199999809265137,52955.0
2017-07-18,12.15999984741211,12.479999542236328,12.15999984741211,12.420000076293945,233838.0
2017-07-19,12.380000114440918,12.539999961853027,12.319999694824219,12.539999961853027,182019.0
2017-07-20,12.579999923706055,12.699999809265137,12.380000114440918,12.5,218349.0
2017-07-23,12.5,12.5,12.380000114440918,12.479999542236328,100047.0
2017-07-24,12.420000076293945,12.420000076293945,12.359999656677246,12.399999618530273,30592.0
2017-07-25,12.380000114440918,12.380000114440918,12.260000228881836,12.300000190734863,117003.0
2017-07-26,12.300000190734863,12.300000190734863,12.220000267028809,12.220000267028809,38685.0
2017-07-27,12.199999809265137,12.199999809265137,12.0,12.0,71040.0
2017-07-30,12.079999923706055,12.079999923706055,12.0,12.0,25011.0
2017-07-31,12.0,12.0,12.0,12.0,34231.0
2017-08-01,12.140000343322754,12.220000267028809,12.140000343322754,12.220000267028809,64505.0
2017-08-02,12.220000267028809,12.220000267028809,12.100000381469727,12.100000381469727,34875.0
2017-08-03,12.100000381469727,12.300000190734863,12.100000381469727,12.199999809265137,52519.0
2017-08-06,12.100000381469727,12.199999809265137,12.100000381469727,12.140000343322754,43636.0
2017-08-07,12.100000381469727,12.119999885559082,12.0600004196167,12.100000381469727,95356.0
2017-08-08,12.140000343322754,12.619999885559082,12.140000343322754,12.460000038146973,316375.0
2017-08-09,12.300000190734863,12.300000190734863,12.0,12.119999885559082,392000.0
2017-08-10,12.119999885559082,12.4399995803833,12.119999885559082,12.420000076293945,349878.0
2017-08-13,12.239999771118164,12.899999618530273,12.239999771118164,12.65999984741211,621751.0
2017-08-14,12.979999542236328,13.140000343322754,12.760000228881836,12.859999656677246,464270.0
2017-08-15,12.779999732971191,12.779999732971191,12.479999542236328,12.5,108142.0
2017-08-16,12.5,12.699999809265137,12.4399995803833,12.600000381469727,96741.0
2017-08-17,12.65999984741211,12.65999984741211,12.300000190734863,12.319999694824219,300994.0
2017-08-20,12.300000190734863,12.539999961853027,12.300000190734863,12.399999618530273,148209.0
2017-08-21,12.420000076293945,12.619999885559082,12.300000190734863,12.300000190734863,324787.0
2017-08-22,12.34000015258789,12.479999542236328,12.34000015258789,12.399999618530273,99628.0
2017-08-23,12.399999618530273,12.399999618530273,12.319999694824219,12.319999694824219,47362.0
2017-08-24,12.319999694824219,12.359999656677246,12.279999732971191,12.359999656677246,44238.0
2017-08-27,12.359999656677246,12.359999656677246,12.300000190734863,12.300000190734863,15676.0
2017-08-28,12.279999732971191,12.399999618530273,12.279999732971191,12.380000114440918,44532.0
2017-08-29,12.319999694824219,12.319999694824219,12.300000190734863,12.300000190734863,59716.0
2017-08-30,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
2017-08-31,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
2017-09-03,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
2017-09-04,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
2017-09-05,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
2017-09-06,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
2017-09-07,12.359999656677246,12.4399995803833,12.359999656677246,12.399999618530273,97225.0
2017-09-10,12.479999542236328,12.5,12.420000076293945,12.479999542236328,36246.0
2017-09-11,12.479999542236328,12.479999542236328,12.399999618530273,12.4399995803833,66646.0
2017-09-12,12.5,12.5,12.380000114440918,12.420000076293945,97599.0
2017-09-13,12.399999618530273,12.4399995803833,12.34000015258789,12.359999656677246,51285.0
2017-09-14,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,29507.0
2017-09-17,12.359999656677246,12.479999542236328,12.359999656677246,12.4399995803833,85341.0
2017-09-18,12.479999542236328,12.600000381469727,12.479999542236328,12.520000457763672,548441.0
2017-09-19,12.520000457763672,12.579999923706055,12.460000038146973,12.460000038146973,208750.0
2017-09-20,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0.0
2017-09-21,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0.0
2017-09-24,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0.0
2017-09-25,12.460000038146973,12.5,12.420000076293945,12.479999542236328,94176.0
2017-09-26,12.460000038146973,12.479999542236328,12.359999656677246,12.399999618530273,93561.0
2017-09-27,12.359999656677246,12.399999618530273,12.34000015258789,12.399999618530273,43757.0
2017-09-28,12.399999618530273,12.4399995803833,12.34000015258789,12.399999618530273,63219.0
2017-10-01,12.399999618530273,12.399999618530273,12.34000015258789,12.380000114440918,72763.0
2017-10-02,12.34000015258789,12.399999618530273,12.319999694824219,12.319999694824219,79840.0
2017-10-03,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
2017-10-04,12.34000015258789,12.420000076293945,12.34000015258789,12.399999618530273,58913.0
2017-10-05,12.4399995803833,12.4399995803833,12.319999694824219,12.34000015258789,67102.0
2017-10-08,12.300000190734863,12.300000190734863,12.15999984741211,12.15999984741211,107323.0
2017-10-09,12.100000381469727,12.140000343322754,12.0,12.0,115370.0
2017-10-10,12.0,12.039999961853027,11.960000038146973,12.039999961853027,38479.0
2017-10-11,11.899999618530273,11.899999618530273,11.739999771118164,11.800000190734863,50070.0
2017-10-12,11.800000190734863,11.899999618530273,11.600000381469727,11.880000114440918,79294.0
2017-10-15,11.880000114440918,11.880000114440918,11.720000267028809,11.819999694824219,70090.0
2017-10-16,11.859999656677246,11.859999656677246,11.699999809265137,11.819999694824219,102365.0
2017-10-17,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,24684.0
2017-10-18,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,23187.0
2017-10-19,11.739999771118164,11.880000114440918,11.720000267028809,11.880000114440918,61052.0
2017-10-22,11.84000015258789,11.84000015258789,11.699999809265137,11.760000228881836,20262.0
2017-10-23,11.699999809265137,11.819999694824219,11.65999984741211,11.819999694824219,32364.0
2017-10-24,11.680000305175781,11.699999809265137,11.520000457763672,11.619999885559082,68264.0
2017-10-25,11.479999542236328,11.800000190734863,11.479999542236328,11.800000190734863,43764.0
2017-10-26,11.800000190734863,12.0,11.640000343322754,11.859999656677246,91005.0
2017-10-29,11.859999656677246,11.859999656677246,11.800000190734863,11.800000190734863,35903.0
2017-10-30,11.819999694824219,12.140000343322754,11.819999694824219,11.920000076293945,213987.0
2017-10-31,12.0,12.0,11.819999694824219,11.9399995803833,111596.0
2017-11-01,11.899999618530273,11.9399995803833,11.800000190734863,11.9399995803833,31515.0
2017-11-02,11.859999656677246,11.979999542236328,11.65999984741211,11.65999984741211,125103.0
2017-11-05,11.539999961853027,11.699999809265137,11.5,11.699999809265137,78885.0
2017-11-06,11.539999961853027,11.600000381469727,11.479999542236328,11.539999961853027,54228.0
2017-11-07,11.600000381469727,11.600000381469727,10.359999656677246,10.699999809265137,176608.0
2017-11-08,10.359999656677246,10.579999923706055,10.300000190734863,10.399999618530273,76507.0
2017-11-09,10.359999656677246,11.180000305175781,10.300000190734863,10.720000267028809,170782.0
2017-11-12,10.600000381469727,11.020000457763672,10.600000381469727,10.979999542236328,187272.0
2017-11-13,10.859999656677246,11.140000343322754,10.859999656677246,11.0,65006.0
2017-11-14,10.960000038146973,11.699999809265137,10.960000038146973,11.239999771118164,487813.0
2017-11-15,11.260000228881836,11.600000381469727,11.260000228881836,11.4399995803833,182656.0
2017-11-16,11.460000038146973,11.65999984741211,11.319999694824219,11.399999618530273,164921.0
2017-11-19,11.300000190734863,11.359999656677246,10.9399995803833,10.979999542236328,303829.0
2017-11-20,10.979999542236328,11.0600004196167,10.899999618530273,10.899999618530273,53376.0
2017-11-21,10.899999618530273,10.9399995803833,10.84000015258789,10.84000015258789,94767.0
2017-11-22,11.0,11.100000381469727,11.0,11.0,89629.0
2017-11-23,11.100000381469727,11.199999809265137,11.079999923706055,11.15999984741211,110837.0
2017-11-26,11.199999809265137,11.239999771118164,11.199999809265137,11.239999771118164,63985.0
2017-11-27,11.260000228881836,11.260000228881836,11.100000381469727,11.140000343322754,88524.0
2017-11-28,11.140000343322754,11.140000343322754,11.079999923706055,11.100000381469727,203498.0
2017-11-29,11.199999809265137,11.600000381469727,11.140000343322754,11.380000114440918,353160.0
2017-11-30,11.359999656677246,11.399999618530273,11.319999694824219,11.34000015258789,74123.0
2017-12-03,11.420000076293945,11.680000305175781,11.420000076293945,11.600000381469727,227058.0
2017-12-04,11.640000343322754,11.920000076293945,11.460000038146973,11.859999656677246,402014.0
2017-12-05,11.699999809265137,11.800000190734863,11.579999923706055,11.65999984741211,184614.0
2017-12-06,11.600000381469727,11.760000228881836,11.539999961853027,11.600000381469727,103176.0
2017-12-07,11.4399995803833,11.699999809265137,11.4399995803833,11.699999809265137,167506.0
2017-12-10,11.800000190734863,12.140000343322754,11.800000190734863,12.020000457763672,402874.0
2017-12-11,12.199999809265137,12.199999809265137,11.920000076293945,11.920000076293945,220370.0
2017-12-12,11.859999656677246,11.960000038146973,11.819999694824219,11.899999618530273,197080.0
2017-12-13,11.920000076293945,11.920000076293945,11.859999656677246,11.920000076293945,108433.0
2017-12-14,12.0,12.0,11.899999618530273,11.920000076293945,79554.0
2017-12-17,11.880000114440918,12.0,11.859999656677246,11.979999542236328,188025.0
2017-12-18,12.039999961853027,12.260000228881836,12.039999961853027,12.220000267028809,530174.0
2017-12-19,12.260000228881836,12.399999618530273,12.140000343322754,12.279999732971191,548553.0
2017-12-20,12.34000015258789,12.34000015258789,12.15999984741211,12.260000228881836,178724.0
2017-12-21,12.220000267028809,12.34000015258789,12.199999809265137,12.239999771118164,150144.0
2017-12-24,12.300000190734863,12.300000190734863,12.100000381469727,12.100000381469727,220385.0
2017-12-25,12.100000381469727,12.119999885559082,12.020000457763672,12.119999885559082,104862.0
2017-12-26,12.15999984741211,12.15999984741211,12.0,12.079999923706055,111487.0
2017-12-27,12.15999984741211,12.199999809265137,12.100000381469727,12.140000343322754,97414.0
2017-12-28,12.180000305175781,12.380000114440918,12.180000305175781,12.279999732971191,470980.0
2017-12-31,12.319999694824219,12.479999542236328,12.300000190734863,12.399999618530273,383249.0
2018-01-01,12.420000076293945,12.640000343322754,12.300000190734863,12.460000038146973,541997.0
2018-01-02,12.460000038146973,12.460000038146973,12.260000228881836,12.260000228881836,244386.0
2018-01-03,12.260000228881836,12.260000228881836,12.100000381469727,12.15999984741211,144111.0
2018-01-04,12.100000381469727,12.359999656677246,12.100000381469727,12.359999656677246,286226.0
2018-01-07,12.380000114440918,12.380000114440918,12.15999984741211,12.220000267028809,335237.0
2018-01-08,12.199999809265137,12.359999656677246,12.180000305175781,12.180000305175781,209303.0
2018-01-09,12.199999809265137,12.479999542236328,12.199999809265137,12.359999656677246,377200.0
2018-01-10,12.34000015258789,12.359999656677246,12.260000228881836,12.300000190734863,145750.0
2018-01-11,12.34000015258789,12.699999809265137,12.319999694824219,12.699999809265137,691044.0
2018-01-14,12.779999732971191,13.15999984741211,12.760000228881836,12.920000076293945,1155103.0
2018-01-15,12.899999618530273,13.100000381469727,12.899999618530273,12.979999542236328,355547.0
2018-01-16,12.979999542236328,12.979999542236328,12.800000190734863,12.899999618530273,192371.0
2018-01-17,12.920000076293945,13.119999885559082,12.84000015258789,12.899999618530273,252860.0
2018-01-18,12.899999618530273,12.960000038146973,12.859999656677246,12.859999656677246,86475.0
2018-01-21,12.880000114440918,13.0600004196167,12.800000190734863,13.0,152426.0
2018-01-22,12.9399995803833,13.119999885559082,12.920000076293945,12.920000076293945,186235.0
2018-01-23,12.899999618530273,12.960000038146973,12.739999771118164,12.739999771118164,160641.0
2018-01-24,12.739999771118164,12.739999771118164,12.579999923706055,12.619999885559082,134229.0
2018-01-25,12.65999984741211,12.819999694824219,12.640000343322754,12.699999809265137,59165.0
2018-01-28,12.739999771118164,12.84000015258789,12.739999771118164,12.760000228881836,69687.0
2018-01-29,12.739999771118164,12.739999771118164,12.640000343322754,12.680000305175781,107560.0
2018-01-30,12.65999984741211,12.680000305175781,12.300000190734863,12.34000015258789,537252.0
2018-01-31,12.34000015258789,12.399999618530273,12.300000190734863,12.300000190734863,233621.0
2018-02-01,12.319999694824219,12.380000114440918,12.300000190734863,12.359999656677246,68288.0
2018-02-04,12.34000015258789,12.34000015258789,12.15999984741211,12.319999694824219,169417.0
2018-02-05,12.260000228881836,12.34000015258789,12.220000267028809,12.319999694824219,94618.0
2018-02-06,12.180000305175781,12.199999809265137,12.100000381469727,12.180000305175781,137063.0
2018-02-07,12.199999809265137,12.34000015258789,12.199999809265137,12.34000015258789,228548.0
2018-02-08,12.279999732971191,12.279999732971191,12.199999809265137,12.279999732971191,70442.0
2018-02-11,11.800000190734863,12.34000015258789,11.800000190734863,12.319999694824219,209175.0
2018-02-12,12.199999809265137,12.380000114440918,12.199999809265137,12.359999656677246,180109.0
2018-02-13,12.34000015258789,12.359999656677246,12.300000190734863,12.300000190734863,118047.0
2018-02-14,12.239999771118164,12.359999656677246,12.220000267028809,12.359999656677246,131360.0
2018-02-15,12.319999694824219,12.359999656677246,12.279999732971191,12.279999732971191,54936.0
2018-02-18,12.220000267028809,12.220000267028809,12.199999809265137,12.199999809265137,24656.0
2018-02-19,12.119999885559082,12.15999984741211,12.100000381469727,12.15999984741211,77539.0
2018-02-20,12.100000381469727,12.119999885559082,12.079999923706055,12.100000381469727,33262.0
2018-02-21,12.100000381469727,12.199999809265137,12.100000381469727,12.100000381469727,73999.0
2018-02-22,12.079999923706055,12.100000381469727,12.0600004196167,12.0600004196167,33272.0
2018-02-25,12.140000343322754,12.199999809265137,12.100000381469727,12.180000305175781,60336.0
2018-02-26,12.100000381469727,12.260000228881836,12.100000381469727,12.100000381469727,84125.0
2018-02-27,12.15999984741211,12.15999984741211,12.020000457763672,12.0600004196167,128635.0
2018-02-28,12.0600004196167,12.0600004196167,12.0,12.0,86732.0
2018-03-01,12.039999961853027,12.039999961853027,11.960000038146973,11.979999542236328,77058.0
2018-03-04,11.9399995803833,11.960000038146973,11.9399995803833,11.960000038146973,38314.0
2018-03-05,12.0600004196167,12.0600004196167,12.0,12.0,33542.0
2018-03-06,12.0600004196167,12.0600004196167,11.899999618530273,11.9399995803833,127456.0
2018-03-07,12.039999961853027,12.039999961853027,11.899999618530273,11.979999542236328,106327.0
2018-03-08,12.039999961853027,12.0600004196167,12.0,12.0600004196167,54036.0
2018-03-11,12.039999961853027,12.140000343322754,12.039999961853027,12.0600004196167,151644.0
2018-03-12,12.020000457763672,12.140000343322754,12.020000457763672,12.140000343322754,137620.0
2018-03-13,12.039999961853027,12.140000343322754,12.020000457763672,12.039999961853027,90398.0
2018-03-14,12.140000343322754,12.140000343322754,12.100000381469727,12.140000343322754,110392.0
2018-03-15,12.100000381469727,12.100000381469727,12.020000457763672,12.0600004196167,94061.0
2018-03-18,12.039999961853027,12.0600004196167,12.039999961853027,12.039999961853027,37692.0
2018-03-19,12.0,12.0,11.920000076293945,11.979999542236328,114778.0
2018-03-20,11.979999542236328,12.0,11.920000076293945,12.0,72469.0
2018-03-21,12.0,12.0,12.0,12.0,0.0
2018-03-22,12.0,12.020000457763672,11.979999542236328,12.020000457763672,57399.0
2018-03-25,11.979999542236328,12.399999618530273,11.9399995803833,12.199999809265137,484093.0
2018-03-26,12.119999885559082,12.15999984741211,12.020000457763672,12.020000457763672,171930.0
2018-03-27,12.020000457763672,12.220000267028809,12.0,12.180000305175781,388888.0
2018-03-28,12.140000343322754,12.220000267028809,12.100000381469727,12.140000343322754,342761.0
2018-03-29,12.239999771118164,12.239999771118164,12.100000381469727,12.119999885559082,204807.0
2018-04-01,12.100000381469727,12.119999885559082,12.039999961853027,12.119999885559082,134369.0
2018-04-02,12.100000381469727,12.100000381469727,12.039999961853027,12.039999961853027,90442.0
2018-04-03,12.039999961853027,12.100000381469727,12.0,12.100000381469727,179708.0
2018-04-04,12.140000343322754,12.260000228881836,12.119999885559082,12.15999984741211,315836.0
2018-04-05,12.199999809265137,12.300000190734863,12.15999984741211,12.199999809265137,528353.0
2018-04-08,12.279999732971191,12.579999923706055,12.239999771118164,12.5600004196167,1032541.0
2018-04-09,12.619999885559082,12.720000267028809,12.220000267028809,12.239999771118164,649211.0
2018-04-10,12.300000190734863,12.359999656677246,12.180000305175781,12.260000228881836,279482.0
2018-04-11,12.239999771118164,12.279999732971191,12.0,12.0,246765.0
2018-04-12,12.039999961853027,12.039999961853027,11.960000038146973,11.979999542236328,258885.0
2018-04-15,12.0600004196167,12.15999984741211,12.0600004196167,12.140000343322754,186397.0
2018-04-16,12.15999984741211,12.279999732971191,12.15999984741211,12.180000305175781,290075.0
2018-04-17,12.199999809265137,12.279999732971191,12.140000343322754,12.239999771118164,451696.0
2018-04-18,12.260000228881836,12.579999923706055,12.239999771118164,12.5,928897.0
2018-04-19,12.539999961853027,13.020000457763672,12.539999961853027,12.5600004196167,1466936.0
2018-04-22,12.579999923706055,12.779999732971191,12.579999923706055,12.720000267028809,576366.0
2018-04-23,12.739999771118164,13.300000190734863,12.739999771118164,13.039999961853027,1192424.0
2018-04-24,13.140000343322754,13.140000343322754,12.779999732971191,12.819999694824219,778827.0
2018-04-25,12.800000190734863,13.5,12.800000190734863,13.460000038146973,1316835.0
2018-04-26,13.520000457763672,13.899999618530273,13.34000015258789,13.800000190734863,1162446.0
2018-04-29,13.859999656677246,14.180000305175781,13.460000038146973,13.979999542236328,1994508.0
2018-04-30,14.0,14.5,14.0,14.460000038146973,2305538.0
2018-05-01,14.100000381469727,14.479999542236328,14.100000381469727,14.199999809265137,875657.0
2018-05-02,14.15999984741211,14.15999984741211,13.800000190734863,13.859999656677246,461223.0
2018-05-03,13.859999656677246,13.960000038146973,13.5,13.600000381469727,632101.0
2018-05-06,13.800000190734863,13.800000190734863,13.260000228881836,13.279999732971191,609087.0
2018-05-07,13.300000190734863,13.739999771118164,13.300000190734863,13.420000076293945,726362.0
2018-05-08,13.34000015258789,13.359999656677246,12.880000114440918,13.220000267028809,824543.0
2018-05-09,13.140000343322754,13.5,13.039999961853027,13.34000015258789,493651.0
2018-05-10,13.300000190734863,13.65999984741211,13.300000190734863,13.460000038146973,496480.0
2018-05-13,13.399999618530273,13.699999809265137,13.399999618530273,13.680000305175781,478053.0
2018-05-14,14.359999656677246,15.020000457763672,14.359999656677246,14.899999618530273,5224586.0
2018-05-15,14.65999984741211,14.880000114440918,14.140000343322754,14.300000190734863,4111717.0
2018-05-16,14.180000305175781,14.220000267028809,13.699999809265137,13.720000267028809,2405083.0
2018-05-17,13.760000228881836,14.100000381469727,13.600000381469727,13.84000015258789,980084.0
2018-05-20,13.859999656677246,14.100000381469727,13.800000190734863,13.899999618530273,729798.0
2018-05-21,13.899999618530273,13.979999542236328,13.600000381469727,13.739999771118164,604997.0
2018-05-22,13.699999809265137,13.699999809265137,13.420000076293945,13.5,651717.0
2018-05-23,13.5600004196167,13.5600004196167,13.399999618530273,13.5,440258.0
2018-05-24,13.399999618530273,13.800000190734863,13.380000114440918,13.479999542236328,911005.0
2018-05-27,13.460000038146973,13.680000305175781,13.359999656677246,13.420000076293945,394445.0
2018-05-28,13.399999618530273,13.5,13.279999732971191,13.279999732971191,253361.0
2018-05-29,13.239999771118164,13.300000190734863,13.199999809265137,13.199999809265137,236556.0
2018-05-30,13.180000305175781,13.220000267028809,13.0600004196167,13.15999984741211,146788.0
2018-05-31,13.15999984741211,13.380000114440918,13.15999984741211,13.239999771118164,229717.0
2018-06-03,13.300000190734863,13.539999961853027,13.239999771118164,13.5,664443.0
2018-06-04,13.520000457763672,13.579999923706055,13.34000015258789,13.380000114440918,331856.0
2018-06-05,13.300000190734863,13.460000038146973,13.300000190734863,13.359999656677246,228662.0
2018-06-06,13.460000038146973,14.0,13.399999618530273,13.720000267028809,1048341.0
2018-06-07,13.819999694824219,14.0,13.779999732971191,13.779999732971191,405658.0
2018-06-10,13.800000190734863,13.979999542236328,13.760000228881836,13.760000228881836,448240.0
2018-06-11,13.899999618530273,14.260000228881836,13.800000190734863,13.920000076293945,810107.0
2018-06-12,13.9399995803833,14.0,13.739999771118164,13.800000190734863,235612.0
2018-06-13,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
2018-06-14,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
2018-06-17,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
2018-06-18,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
2018-06-19,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
2018-06-20,13.699999809265137,13.899999618530273,13.5,13.699999809265137,262856.0
2018-06-21,13.619999885559082,14.0,13.579999923706055,13.739999771118164,290019.0
2018-06-24,13.880000114440918,13.880000114440918,13.600000381469727,13.760000228881836,193964.0
2018-06-25,13.720000267028809,13.720000267028809,13.600000381469727,13.680000305175781,233718.0
2018-06-26,13.619999885559082,13.619999885559082,13.300000190734863,13.380000114440918,451209.0
2018-06-27,13.319999694824219,13.399999618530273,13.279999732971191,13.300000190734863,193323.0
2018-06-28,13.300000190734863,13.4399995803833,13.279999732971191,13.380000114440918,241788.0
2018-07-01,13.399999618530273,13.399999618530273,13.319999694824219,13.34000015258789,216402.0
2018-07-02,13.319999694824219,13.380000114440918,13.239999771118164,13.239999771118164,234984.0
2018-07-03,13.220000267028809,13.300000190734863,13.220000267028809,13.239999771118164,97035.0
2018-07-04,13.260000228881836,13.399999618530273,13.220000267028809,13.260000228881836,186889.0
2018-07-05,13.239999771118164,13.239999771118164,12.899999618530273,12.899999618530273,287698.0
2018-07-08,12.800000190734863,12.84000015258789,12.699999809265137,12.84000015258789,225206.0
2018-07-09,12.779999732971191,12.979999542236328,12.739999771118164,12.960000038146973,117141.0
2018-07-10,12.859999656677246,12.9399995803833,12.800000190734863,12.899999618530273,120193.0
2018-07-11,12.899999618530273,13.0,12.899999618530273,12.960000038146973,101625.0
2018-07-12,13.039999961853027,13.199999809265137,13.0,13.0,221148.0
2018-07-15,12.979999542236328,13.140000343322754,12.979999542236328,13.100000381469727,121673.0
2018-07-16,13.140000343322754,13.300000190734863,13.140000343322754,13.220000267028809,144018.0
2018-07-17,13.220000267028809,13.34000015258789,13.199999809265137,13.279999732971191,99110.0
2018-07-18,13.380000114440918,13.5,13.300000190734863,13.5,206432.0
2018-07-19,13.479999542236328,13.5,13.34000015258789,13.34000015258789,147193.0
2018-07-22,13.220000267028809,13.300000190734863,13.100000381469727,13.119999885559082,125919.0
2018-07-23,13.220000267028809,13.260000228881836,13.020000457763672,13.020000457763672,139659.0
2018-07-24,12.920000076293945,13.119999885559082,12.920000076293945,12.9399995803833,129602.0
2018-07-25,13.0600004196167,13.0600004196167,12.84000015258789,13.0,68928.0
2018-07-26,12.899999618530273,13.0,12.859999656677246,13.0,52812.0
2018-07-29,13.119999885559082,13.359999656677246,12.920000076293945,13.0600004196167,275248.0
2018-07-30,13.180000305175781,13.300000190734863,13.079999923706055,13.199999809265137,167615.0
2018-07-31,13.100000381469727,13.300000190734863,13.100000381469727,13.15999984741211,255761.0
2018-08-01,13.140000343322754,13.260000228881836,13.100000381469727,13.199999809265137,74156.0
2018-08-02,13.180000305175781,13.65999984741211,13.140000343322754,13.319999694824219,1143520.0
2018-08-05,13.319999694824219,13.680000305175781,13.319999694824219,13.539999961853027,476356.0
2018-08-06,13.579999923706055,14.020000457763672,13.539999961853027,14.020000457763672,906430.0
2018-08-07,14.100000381469727,14.260000228881836,13.619999885559082,13.699999809265137,673789.0
2018-08-08,13.720000267028809,14.180000305175781,13.619999885559082,13.9399995803833,980581.0
2018-08-09,13.9399995803833,13.960000038146973,13.760000228881836,13.880000114440918,511257.0
2018-08-12,13.84000015258789,13.84000015258789,13.319999694824219,13.600000381469727,437024.0
2018-08-13,13.600000381469727,13.600000381469727,13.220000267028809,13.300000190734863,171662.0
2018-08-14,13.34000015258789,13.380000114440918,13.239999771118164,13.279999732971191,184114.0
2018-08-15,13.279999732971191,13.34000015258789,13.239999771118164,13.34000015258789,87898.0
2018-08-16,13.300000190734863,13.5600004196167,13.300000190734863,13.399999618530273,101909.0
2018-08-19,13.300000190734863,13.5600004196167,13.300000190734863,13.399999618530273,101909.0
2018-08-20,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
2018-08-21,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
2018-08-22,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
2018-08-23,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
2018-08-26,13.479999542236328,13.479999542236328,13.319999694824219,13.420000076293945,175513.0
2018-08-27,13.399999618530273,13.399999618530273,13.260000228881836,13.359999656677246,136734.0
2018-08-28,13.300000190734863,13.4399995803833,13.300000190734863,13.34000015258789,154543.0
2018-08-29,13.399999618530273,13.5600004196167,13.34000015258789,13.380000114440918,230343.0
2018-08-30,13.359999656677246,13.399999618530273,13.220000267028809,13.399999618530273,104170.0
2018-09-02,13.300000190734863,13.300000190734863,13.239999771118164,13.300000190734863,66775.0
2018-09-03,13.300000190734863,13.319999694824219,13.180000305175781,13.199999809265137,138961.0
2018-09-04,13.220000267028809,13.460000038146973,13.180000305175781,13.300000190734863,110858.0
2018-09-05,13.15999984741211,13.15999984741211,12.65999984741211,12.9399995803833,260669.0
2018-09-06,12.899999618530273,12.979999542236328,12.680000305175781,12.899999618530273,163326.0
2018-09-09,12.779999732971191,12.979999542236328,12.760000228881836,12.979999542236328,47815.0
2018-09-10,12.880000114440918,12.880000114440918,12.760000228881836,12.800000190734863,71323.0
2018-09-11,12.760000228881836,12.960000038146973,12.760000228881836,12.800000190734863,101860.0
2018-09-12,12.84000015258789,12.899999618530273,12.640000343322754,12.640000343322754,79313.0
2018-09-13,12.579999923706055,12.619999885559082,12.539999961853027,12.539999961853027,114643.0
2018-09-16,12.34000015258789,12.5,12.34000015258789,12.4399995803833,29081.0
2018-09-17,12.399999618530273,12.460000038146973,12.399999618530273,12.4399995803833,47108.0
2018-09-18,12.5600004196167,12.579999923706055,12.5600004196167,12.579999923706055,50264.0
2018-09-19,12.579999923706055,12.880000114440918,12.579999923706055,12.880000114440918,64869.0
2018-09-20,12.680000305175781,12.680000305175781,12.640000343322754,12.640000343322754,13916.0
2018-09-23,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0
2018-09-24,12.680000305175781,12.680000305175781,12.640000343322754,12.640000343322754,13916.0
2018-09-25,12.600000381469727,12.899999618530273,12.600000381469727,12.779999732971191,60525.0
2018-09-26,12.84000015258789,12.960000038146973,12.760000228881836,12.9399995803833,44201.0
2018-09-27,12.979999542236328,12.979999542236328,12.720000267028809,12.739999771118164,69559.0
2018-09-30,12.739999771118164,12.84000015258789,12.739999771118164,12.800000190734863,118735.0
2018-10-01,12.739999771118164,12.859999656677246,12.739999771118164,12.760000228881836,150734.0
2018-10-02,12.699999809265137,12.779999732971191,12.600000381469727,12.640000343322754,154323.0
2018-10-03,12.619999885559082,12.640000343322754,12.5,12.5,155239.0
2018-10-04,12.5600004196167,12.5600004196167,12.4399995803833,12.5,38123.0
2018-10-07,12.5,12.5,12.300000190734863,12.34000015258789,86329.0
2018-10-08,12.380000114440918,12.880000114440918,12.380000114440918,12.619999885559082,142548.0
2018-10-09,12.640000343322754,12.680000305175781,12.5,12.5,91988.0
2018-10-10,12.420000076293945,12.420000076293945,12.380000114440918,12.380000114440918,102412.0
2018-10-11,12.260000228881836,12.300000190734863,12.0,12.0600004196167,124992.0
2018-10-14,,,,,
2018-10-15,11.199999809265137,11.420000076293945,11.100000381469727,11.420000076293945,157914.0
2018-10-16,11.300000190734863,11.399999618530273,11.0,11.300000190734863,127835.0
2018-10-17,11.479999542236328,11.600000381469727,11.34000015258789,11.34000015258789,135351.0
2018-10-18,11.359999656677246,12.100000381469727,11.359999656677246,11.979999542236328,233112.0
2018-10-21,11.5,12.5,11.5,12.199999809265137,310051.0
2018-10-22,12.399999618530273,12.520000457763672,11.760000228881836,11.760000228881836,289006.0
2018-10-23,11.800000190734863,12.479999542236328,11.800000190734863,12.479999542236328,272688.0
2018-10-24,12.5,12.640000343322754,12.420000076293945,12.420000076293945,127387.0
2018-10-25,12.300000190734863,12.420000076293945,12.300000190734863,12.319999694824219,136593.0
2018-10-28,12.199999809265137,12.300000190734863,12.100000381469727,12.199999809265137,275874.0
2018-10-29,12.199999809265137,12.5,12.180000305175781,12.300000190734863,233211.0
2018-10-30,12.260000228881836,12.5600004196167,12.260000228881836,12.420000076293945,119073.0
2018-10-31,12.539999961853027,12.779999732971191,12.539999961853027,12.699999809265137,176206.0
2018-11-01,12.680000305175781,12.699999809265137,12.460000038146973,12.460000038146973,108329.0
2018-11-04,12.4399995803833,12.5,12.399999618530273,12.399999618530273,39622.0
2018-11-05,12.5,12.65999984741211,12.399999618530273,12.399999618530273,146709.0
2018-11-06,12.420000076293945,12.5,12.359999656677246,12.399999618530273,52921.0
2018-11-07,12.359999656677246,12.460000038146973,12.359999656677246,12.4399995803833,67018.0
2018-11-08,12.34000015258789,12.34000015258789,12.239999771118164,12.300000190734863,99228.0
2018-11-11,12.600000381469727,12.680000305175781,12.4399995803833,12.4399995803833,272805.0
2018-11-12,12.420000076293945,12.600000381469727,12.420000076293945,12.4399995803833,130487.0
2018-11-13,12.4399995803833,12.5,12.4399995803833,12.460000038146973,58568.0
2018-11-14,12.4399995803833,12.579999923706055,12.34000015258789,12.380000114440918,144936.0
2018-11-15,12.5,12.539999961853027,12.399999618530273,12.479999542236328,108376.0
2018-11-18,12.399999618530273,12.420000076293945,12.260000228881836,12.279999732971191,89647.0
2018-11-19,12.399999618530273,12.399999618530273,12.300000190734863,12.319999694824219,25673.0
2018-11-20,12.199999809265137,12.239999771118164,12.15999984741211,12.199999809265137,50699.0
2018-11-21,12.300000190734863,12.359999656677246,12.300000190734863,12.300000190734863,45825.0
2018-11-22,12.260000228881836,12.399999618530273,12.260000228881836,12.399999618530273,60770.0
2018-11-25,12.399999618530273,12.420000076293945,12.359999656677246,12.399999618530273,102277.0
2018-11-26,12.420000076293945,12.420000076293945,12.260000228881836,12.319999694824219,47104.0
2018-11-27,12.34000015258789,12.479999542236328,12.319999694824219,12.399999618530273,143705.0
2018-11-28,12.380000114440918,12.4399995803833,12.319999694824219,12.319999694824219,150404.0
2018-11-29,12.380000114440918,12.380000114440918,12.34000015258789,12.34000015258789,52131.0
2018-12-02,12.420000076293945,12.5600004196167,12.359999656677246,12.399999618530273,161902.0
2018-12-03,12.5,12.5,12.380000114440918,12.399999618530273,71890.0
2018-12-04,12.380000114440918,12.399999618530273,12.300000190734863,12.319999694824219,108099.0
2018-12-05,12.300000190734863,12.34000015258789,12.260000228881836,12.300000190734863,169992.0
2018-12-06,12.279999732971191,12.359999656677246,12.220000267028809,12.300000190734863,90825.0
2018-12-09,12.319999694824219,12.319999694824219,12.199999809265137,12.260000228881836,80197.0
2018-12-10,12.279999732971191,12.319999694824219,12.260000228881836,12.260000228881836,97178.0
2018-12-11,12.300000190734863,12.300000190734863,12.220000267028809,12.239999771118164,35179.0
2018-12-12,12.279999732971191,12.34000015258789,12.279999732971191,12.34000015258789,59529.0
2018-12-13,12.260000228881836,12.420000076293945,12.260000228881836,12.34000015258789,106326.0
2018-12-16,12.279999732971191,12.34000015258789,12.260000228881836,12.300000190734863,40753.0
2018-12-17,12.319999694824219,12.5,12.260000228881836,12.260000228881836,206414.0
2018-12-18,12.260000228881836,12.279999732971191,12.199999809265137,12.220000267028809,118675.0
2018-12-19,12.140000343322754,12.220000267028809,12.119999885559082,12.140000343322754,157333.0
2018-12-20,12.119999885559082,12.119999885559082,11.899999618530273,11.920000076293945,122891.0
2018-12-23,11.960000038146973,12.0,11.960000038146973,12.0,20803.0
2018-12-24,12.119999885559082,12.119999885559082,12.0,12.039999961853027,74789.0
2018-12-25,12.0,12.0600004196167,11.920000076293945,12.0600004196167,26929.0
2018-12-26,12.0,12.0,11.979999542236328,11.979999542236328,31933.0
2018-12-27,12.039999961853027,12.119999885559082,11.920000076293945,12.0,50063.0
2018-12-30,11.979999542236328,12.0,11.960000038146973,11.979999542236328,27313.0
2018-12-31,12.0,12.0,11.920000076293945,11.960000038146973,62488.0
2019-01-01,11.9399995803833,11.9399995803833,11.899999618530273,11.899999618530273,28059.0
2019-01-02,11.899999618530273,11.899999618530273,11.5,11.84000015258789,167823.0
2019-01-03,11.84000015258789,11.84000015258789,11.619999885559082,11.800000190734863,60541.0
2019-01-06,11.880000114440918,11.920000076293945,11.779999732971191,11.779999732971191,95531.0
2019-01-07,11.699999809265137,11.720000267028809,11.359999656677246,11.5600004196167,427307.0
2019-01-08,11.640000343322754,11.640000343322754,11.460000038146973,11.5600004196167,108492.0
2019-01-09,11.600000381469727,11.779999732971191,11.520000457763672,11.619999885559082,187704.0
2019-01-10,11.699999809265137,11.699999809265137,11.579999923706055,11.600000381469727,108540.0
2019-01-13,11.699999809265137,11.739999771118164,11.65999984741211,11.739999771118164,68572.0
2019-01-14,11.760000228881836,11.760000228881836,11.65999984741211,11.65999984741211,58063.0
2019-01-15,11.699999809265137,11.699999809265137,11.539999961853027,11.5600004196167,116803.0
2019-01-16,11.520000457763672,11.65999984741211,11.5,11.5,195986.0
2019-01-17,11.579999923706055,11.600000381469727,11.520000457763672,11.520000457763672,57095.0
2019-01-20,11.600000381469727,11.640000343322754,11.520000457763672,11.539999961853027,138082.0
2019-01-21,11.5,11.760000228881836,11.5,11.680000305175781,161899.0
2019-01-22,11.699999809265137,11.699999809265137,11.600000381469727,11.640000343322754,128650.0
2019-01-23,11.699999809265137,11.720000267028809,11.600000381469727,11.699999809265137,145430.0
2019-01-24,11.680000305175781,11.739999771118164,11.640000343322754,11.720000267028809,94590.0
2019-01-27,11.640000343322754,11.960000038146973,11.619999885559082,11.899999618530273,226349.0
2019-01-28,11.960000038146973,12.399999618530273,11.960000038146973,12.279999732971191,756334.0
2019-01-29,12.300000190734863,12.300000190734863,12.119999885559082,12.15999984741211,156420.0
2019-01-30,12.15999984741211,12.34000015258789,12.140000343322754,12.220000267028809,177806.0
2019-01-31,12.260000228881836,12.319999694824219,12.180000305175781,12.199999809265137,117970.0
2019-02-03,12.260000228881836,12.300000190734863,12.140000343322754,12.180000305175781,113965.0
2019-02-04,12.15999984741211,12.15999984741211,12.100000381469727,12.119999885559082,97370.0
2019-02-05,12.180000305175781,12.300000190734863,12.140000343322754,12.199999809265137,435193.0
2019-02-06,12.220000267028809,12.34000015258789,12.140000343322754,12.140000343322754,324732.0
2019-02-07,12.15999984741211,12.15999984741211,12.100000381469727,12.15999984741211,93381.0
2019-02-10,12.180000305175781,12.239999771118164,12.15999984741211,12.239999771118164,128834.0
2019-02-11,12.300000190734863,12.359999656677246,12.199999809265137,12.199999809265137,370638.0
2019-02-12,12.279999732971191,12.279999732971191,12.100000381469727,12.180000305175781,107235.0
2019-02-13,12.199999809265137,12.199999809265137,12.100000381469727,12.100000381469727,125016.0
2019-02-14,12.119999885559082,12.199999809265137,12.100000381469727,12.100000381469727,84395.0
2019-02-17,12.100000381469727,12.15999984741211,12.079999923706055,12.140000343322754,78301.0
2019-02-18,12.199999809265137,12.199999809265137,12.079999923706055,12.100000381469727,56321.0
2019-02-19,12.0600004196167,12.0600004196167,12.020000457763672,12.020000457763672,36714.0
2019-02-20,12.020000457763672,12.020000457763672,12.0,12.0,27367.0
2019-02-21,12.079999923706055,12.140000343322754,11.979999542236328,12.0,46560.0
2019-02-24,11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,24403.0
2019-02-25,11.920000076293945,11.9399995803833,11.880000114440918,11.880000114440918,44457.0
2019-02-26,11.800000190734863,11.899999618530273,11.800000190734863,11.899999618530273,53266.0
2019-02-27,12.079999923706055,12.100000381469727,11.899999618530273,11.899999618530273,49131.0
2019-02-28,11.899999618530273,11.899999618530273,11.800000190734863,11.880000114440918,72672.0
2019-03-03,11.84000015258789,11.960000038146973,11.84000015258789,11.960000038146973,65554.0
2019-03-04,11.920000076293945,11.979999542236328,11.920000076293945,11.960000038146973,18811.0
2019-03-05,11.9399995803833,12.199999809265137,11.9399995803833,12.079999923706055,461147.0
2019-03-06,12.119999885559082,12.199999809265137,12.0600004196167,12.199999809265137,129490.0
2019-03-07,12.279999732971191,12.520000457763672,12.279999732971191,12.4399995803833,1036802.0
2019-03-10,12.399999618530273,12.4399995803833,12.319999694824219,12.420000076293945,328277.0
2019-03-11,12.380000114440918,12.399999618530273,12.34000015258789,12.34000015258789,154252.0
2019-03-12,12.300000190734863,12.359999656677246,12.199999809265137,12.260000228881836,154577.0
2019-03-13,12.279999732971191,12.279999732971191,12.199999809265137,12.220000267028809,118285.0
2019-03-14,12.600000381469727,12.9399995803833,12.479999542236328,12.479999542236328,2272555.0
2019-03-17,12.539999961853027,12.579999923706055,12.460000038146973,12.5,391306.0
2019-03-18,12.5,12.579999923706055,12.399999618530273,12.5,382037.0
2019-03-19,12.600000381469727,12.800000190734863,12.5,12.800000190734863,508576.0
2019-03-20,12.760000228881836,13.140000343322754,12.680000305175781,12.979999542236328,1009586.0
2019-03-21,13.0,13.220000267028809,12.979999542236328,13.0,842390.0
2019-03-24,12.979999542236328,13.420000076293945,12.979999542236328,13.15999984741211,662166.0
2019-03-25,13.15999984741211,13.15999984741211,12.9399995803833,12.979999542236328,265193.0
2019-03-26,12.960000038146973,12.979999542236328,12.819999694824219,12.960000038146973,290703.0
2019-03-27,12.920000076293945,13.0,12.859999656677246,12.920000076293945,125252.0
2019-03-28,12.9399995803833,13.119999885559082,12.899999618530273,13.079999923706055,297652.0
2019-03-31,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0.0
2019-04-01,12.979999542236328,13.020000457763672,12.899999618530273,12.979999542236328,233005.0
2019-04-02,12.979999542236328,12.979999542236328,12.899999618530273,12.979999542236328,138035.0
2019-04-03,13.0,13.039999961853027,12.920000076293945,13.0,233098.0
2019-04-04,12.979999542236328,13.199999809265137,12.979999542236328,13.020000457763672,340797.0
2019-04-07,13.199999809265137,13.359999656677246,13.15999984741211,13.279999732971191,348334.0
2019-04-08,13.279999732971191,13.420000076293945,13.260000228881836,13.420000076293945,324441.0
2019-04-09,13.4399995803833,13.479999542236328,13.239999771118164,13.319999694824219,518600.0
2019-04-10,12.65999984741211,12.84000015258789,12.65999984741211,12.800000190734863,643858.0
2019-04-11,12.819999694824219,12.819999694824219,12.600000381469727,12.600000381469727,425776.0
2019-04-14,12.520000457763672,12.5600004196167,12.479999542236328,12.5,199716.0
2019-04-15,12.5,12.600000381469727,12.420000076293945,12.579999923706055,188699.0
2019-04-16,12.579999923706055,12.899999618530273,12.579999923706055,12.739999771118164,493509.0
2019-04-17,12.84000015258789,12.899999618530273,12.479999542236328,12.579999923706055,196034.0
2019-04-18,12.600000381469727,12.779999732971191,12.539999961853027,12.619999885559082,224973.0
2019-04-21,12.619999885559082,12.65999984741211,12.520000457763672,12.640000343322754,208101.0
2019-04-22,12.640000343322754,12.760000228881836,12.600000381469727,12.600000381469727,203794.0
2019-04-23,12.699999809265137,12.699999809265137,12.539999961853027,12.539999961853027,85318.0
2019-04-24,12.600000381469727,12.640000343322754,12.5600004196167,12.600000381469727,114963.0
2019-04-25,12.680000305175781,12.680000305175781,12.579999923706055,12.579999923706055,147415.0
2019-04-28,12.619999885559082,12.619999885559082,12.5,12.520000457763672,121959.0
2019-04-29,12.5,12.600000381469727,12.5,12.5,49244.0
2019-04-30,12.479999542236328,12.5600004196167,12.479999542236328,12.479999542236328,109735.0
2019-05-01,12.5,13.0,12.5,12.880000114440918,541277.0
2019-05-02,12.899999618530273,12.979999542236328,12.760000228881836,12.760000228881836,224410.0
2019-05-05,12.760000228881836,12.760000228881836,12.479999542236328,12.520000457763672,183760.0
2019-05-06,12.479999542236328,12.479999542236328,12.300000190734863,12.380000114440918,77245.0
2019-05-07,12.319999694824219,12.420000076293945,12.300000190734863,12.420000076293945,84661.0
2019-05-08,12.260000228881836,12.420000076293945,12.260000228881836,12.420000076293945,40750.0
2019-05-09,12.100000381469727,12.300000190734863,12.100000381469727,12.239999771118164,45186.0
2019-05-12,11.920000076293945,12.020000457763672,11.640000343322754,11.699999809265137,291762.0
2019-05-13,11.619999885559082,11.619999885559082,11.34000015258789,11.34000015258789,79112.0
2019-05-14,11.199999809265137,11.479999542236328,10.9399995803833,10.9399995803833,158919.0
2019-05-15,11.760000228881836,11.760000228881836,11.300000190734863,11.34000015258789,64129.0
2019-05-16,11.300000190734863,11.5600004196167,11.300000190734863,11.399999618530273,34627.0
2019-05-19,11.319999694824219,11.34000015258789,11.0,11.079999923706055,67546.0
2019-05-20,11.020000457763672,11.119999885559082,10.9399995803833,10.9399995803833,100928.0
2019-05-21,11.100000381469727,11.15999984741211,11.0,11.119999885559082,86325.0
2019-05-22,11.119999885559082,11.180000305175781,11.0600004196167,11.119999885559082,123030.0
2019-05-23,11.119999885559082,11.15999984741211,11.0600004196167,11.0600004196167,43065.0
2019-05-26,11.0,11.020000457763672,10.920000076293945,10.9399995803833,56727.0
2019-05-27,10.84000015258789,11.0,10.84000015258789,11.0,107175.0
2019-05-28,11.0,11.039999961853027,10.9399995803833,11.0,43190.0
2019-05-29,11.020000457763672,11.119999885559082,11.0,11.079999923706055,32203.0
2019-05-30,11.119999885559082,11.300000190734863,11.079999923706055,11.100000381469727,66628.0
2019-06-02,11.119999885559082,11.300000190734863,11.079999923706055,11.100000381469727,66628.0
2019-06-03,11.119999885559082,11.300000190734863,11.079999923706055,11.100000381469727,66628.0
2019-06-04,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0
2019-06-05,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0
2019-06-06,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0
2019-06-09,11.260000228881836,11.399999618530273,11.199999809265137,11.399999618530273,76502.0
2019-06-10,11.399999618530273,11.479999542236328,11.359999656677246,11.380000114440918,113412.0
2019-06-11,11.4399995803833,11.520000457763672,11.4399995803833,11.5,68398.0
2019-06-12,11.520000457763672,11.579999923706055,11.399999618530273,11.579999923706055,117171.0
2019-06-13,11.479999542236328,11.520000457763672,11.319999694824219,11.319999694824219,80709.0
2019-06-16,11.220000267028809,11.460000038146973,11.220000267028809,11.460000038146973,102713.0
2019-06-17,11.460000038146973,11.600000381469727,11.399999618530273,11.579999923706055,92697.0
2019-06-18,11.5600004196167,12.100000381469727,11.5600004196167,11.859999656677246,336832.0
2019-06-19,12.100000381469727,12.380000114440918,11.819999694824219,12.0,247152.0
2019-06-20,11.84000015258789,12.100000381469727,11.779999732971191,12.100000381469727,126888.0
2019-06-23,11.899999618530273,12.0,11.779999732971191,11.779999732971191,76215.0
2019-06-24,11.859999656677246,11.859999656677246,11.579999923706055,11.600000381469727,126512.0
2019-06-25,11.600000381469727,11.699999809265137,11.5600004196167,11.699999809265137,70310.0
2019-06-26,11.739999771118164,11.739999771118164,11.600000381469727,11.619999885559082,141534.0
2019-06-27,11.600000381469727,11.65999984741211,11.600000381469727,11.640000343322754,51345.0
2019-06-30,11.680000305175781,11.699999809265137,11.600000381469727,11.600000381469727,146069.0
2019-07-01,11.600000381469727,11.680000305175781,11.600000381469727,11.65999984741211,113177.0
2019-07-02,11.699999809265137,11.819999694824219,11.65999984741211,11.819999694824219,147012.0
2019-07-03,11.779999732971191,11.779999732971191,11.699999809265137,11.699999809265137,109467.0
2019-07-04,11.720000267028809,11.800000190734863,11.65999984741211,11.699999809265137,94777.0
2019-07-07,11.720000267028809,11.720000267028809,11.680000305175781,11.680000305175781,42233.0
2019-07-08,11.699999809265137,11.800000190734863,11.600000381469727,11.800000190734863,85822.0
2019-07-09,11.859999656677246,12.380000114440918,11.859999656677246,12.079999923706055,650587.0
2019-07-10,12.100000381469727,12.100000381469727,12.039999961853027,12.0600004196167,88039.0
2019-07-11,12.020000457763672,12.0600004196167,11.960000038146973,12.0600004196167,101754.0
2019-07-14,11.960000038146973,12.039999961853027,11.960000038146973,12.039999961853027,101956.0
2019-07-15,12.039999961853027,12.0600004196167,11.9399995803833,11.979999542236328,115838.0
2019-07-16,12.0600004196167,12.0600004196167,11.979999542236328,12.0,165368.0
2019-07-17,11.979999542236328,12.039999961853027,11.899999618530273,11.979999542236328,105729.0
2019-07-18,12.020000457763672,12.020000457763672,11.920000076293945,12.0,98247.0
2019-07-21,11.920000076293945,11.920000076293945,11.859999656677246,11.859999656677246,201901.0
2019-07-22,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,12477.0
2019-07-23,11.819999694824219,11.819999694824219,11.800000190734863,11.800000190734863,45596.0
2019-07-24,11.720000267028809,11.800000190734863,11.720000267028809,11.800000190734863,31371.0
2019-07-25,11.800000190734863,11.920000076293945,11.800000190734863,11.800000190734863,53490.0
2019-07-28,11.819999694824219,11.899999618530273,11.819999694824219,11.899999618530273,46283.0
2019-07-29,11.880000114440918,11.880000114440918,11.779999732971191,11.779999732971191,65047.0
2019-07-30,11.779999732971191,11.9399995803833,11.779999732971191,11.899999618530273,60406.0
2019-07-31,11.899999618530273,12.140000343322754,11.899999618530273,12.100000381469727,507488.0
2019-08-01,12.0600004196167,12.0600004196167,11.899999618530273,11.920000076293945,122214.0
2019-08-04,11.880000114440918,11.899999618530273,11.699999809265137,11.739999771118164,105809.0
2019-08-05,11.760000228881836,11.800000190734863,11.640000343322754,11.640000343322754,113766.0
2019-08-06,11.600000381469727,11.619999885559082,11.520000457763672,11.619999885559082,66160.0
2019-08-07,11.640000343322754,11.720000267028809,11.640000343322754,11.720000267028809,46793.0
2019-08-08,11.680000305175781,11.800000190734863,11.680000305175781,11.800000190734863,118480.0
2019-08-11,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
2019-08-12,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
2019-08-13,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
2019-08-14,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
2019-08-15,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
2019-08-18,11.800000190734863,11.800000190734863,11.720000267028809,11.739999771118164,40909.0
2019-08-19,11.779999732971191,11.819999694824219,11.720000267028809,11.739999771118164,135436.0
2019-08-20,11.760000228881836,11.800000190734863,11.720000267028809,11.739999771118164,67781.0
2019-08-21,11.699999809265137,11.739999771118164,11.65999984741211,11.65999984741211,39715.0
2019-08-22,11.699999809265137,11.699999809265137,11.5,11.65999984741211,65472.0
2019-08-25,11.5600004196167,11.5600004196167,11.399999618530273,11.399999618530273,46991.0
2019-08-26,11.479999542236328,11.5600004196167,11.399999618530273,11.5600004196167,118873.0
2019-08-27,11.5600004196167,11.619999885559082,11.420000076293945,11.600000381469727,161619.0
2019-08-28,11.600000381469727,11.600000381469727,11.5,11.5,24243.0
2019-08-29,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,22262.0
2019-09-01,11.520000457763672,11.5600004196167,11.399999618530273,11.5600004196167,56414.0
2019-09-02,11.539999961853027,11.600000381469727,11.399999618530273,11.600000381469727,298154.0
2019-09-03,11.640000343322754,11.65999984741211,11.600000381469727,11.600000381469727,142580.0
2019-09-04,11.640000343322754,11.699999809265137,11.600000381469727,11.699999809265137,142731.0
2019-09-05,11.699999809265137,11.699999809265137,11.640000343322754,11.65999984741211,156365.0
2019-09-08,11.699999809265137,11.739999771118164,11.65999984741211,11.65999984741211,40202.0
2019-09-09,11.680000305175781,11.84000015258789,11.680000305175781,11.779999732971191,191203.0
2019-09-10,11.699999809265137,11.699999809265137,11.680000305175781,11.680000305175781,48837.0
2019-09-11,11.520000457763672,11.600000381469727,11.460000038146973,11.600000381469727,46122.0
2019-09-12,11.600000381469727,11.600000381469727,11.520000457763672,11.579999923706055,24641.0
2019-09-15,11.359999656677246,11.420000076293945,11.359999656677246,11.399999618530273,87326.0
2019-09-16,11.4399995803833,11.4399995803833,11.380000114440918,11.399999618530273,65137.0
2019-09-17,11.380000114440918,11.399999618530273,11.220000267028809,11.220000267028809,35169.0
2019-09-18,11.239999771118164,11.260000228881836,11.239999771118164,11.239999771118164,19462.0
2019-09-19,11.260000228881836,11.319999694824219,11.260000228881836,11.319999694824219,42586.0
2019-09-22,11.420000076293945,11.4399995803833,11.399999618530273,11.4399995803833,33879.0
2019-09-24,11.479999542236328,11.739999771118164,11.479999542236328,11.699999809265137,235196.0
2019-09-25,11.699999809265137,12.859999656677246,11.699999809265137,12.199999809265137,1883695.0
2019-09-26,12.239999771118164,12.260000228881836,12.0,12.039999961853027,392298.0
2019-09-29,12.079999923706055,12.180000305175781,12.0,12.020000457763672,150921.0
2019-09-30,12.039999961853027,12.300000190734863,12.0,12.199999809265137,374008.0
2019-10-01,12.15999984741211,12.460000038146973,12.15999984741211,12.199999809265137,416394.0
2019-10-02,12.140000343322754,12.279999732971191,12.100000381469727,12.119999885559082,182533.0
2019-10-03,12.100000381469727,12.100000381469727,12.0,12.0,121796.0
2019-10-06,12.119999885559082,12.279999732971191,12.119999885559082,12.220000267028809,131831.0
2019-10-07,12.220000267028809,12.239999771118164,12.140000343322754,12.140000343322754,86114.0
2019-10-08,12.079999923706055,12.079999923706055,12.0,12.0,65026.0
2019-10-09,12.020000457763672,12.020000457763672,11.960000038146973,11.960000038146973,53413.0
2019-10-10,11.859999656677246,11.899999618530273,11.819999694824219,11.859999656677246,77259.0
2019-10-13,11.84000015258789,11.9399995803833,11.779999732971191,11.779999732971191,67796.0
2019-10-14,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,13751.0
2019-10-15,11.699999809265137,11.720000267028809,11.640000343322754,11.640000343322754,38231.0
2019-10-16,11.600000381469727,11.739999771118164,11.520000457763672,11.720000267028809,41719.0
2019-10-17,11.5600004196167,11.760000228881836,11.5600004196167,11.720000267028809,33697.0
2019-10-20,11.800000190734863,12.359999656677246,11.800000190734863,12.319999694824219,327803.0
2019-10-21,12.319999694824219,12.319999694824219,12.100000381469727,12.180000305175781,121939.0
2019-10-22,12.239999771118164,12.640000343322754,12.239999771118164,12.619999885559082,599995.0
2019-10-23,12.600000381469727,12.640000343322754,12.479999542236328,12.539999961853027,287201.0
2019-10-24,12.579999923706055,12.880000114440918,12.5,12.5,457027.0
2019-10-27,12.5,12.600000381469727,12.140000343322754,12.359999656677246,375133.0
2019-10-28,12.300000190734863,12.84000015258789,12.300000190734863,12.619999885559082,428783.0
2019-10-29,12.680000305175781,12.699999809265137,12.220000267028809,12.239999771118164,287232.0
2019-10-30,12.279999732971191,12.600000381469727,12.0,12.079999923706055,516943.0
2019-10-31,12.079999923706055,12.100000381469727,11.84000015258789,11.960000038146973,538732.0
2019-11-03,11.800000190734863,12.199999809265137,11.720000267028809,11.960000038146973,334568.0
2019-11-04,12.0600004196167,12.5600004196167,12.0,12.399999618530273,1113763.0
2019-11-05,12.34000015258789,12.800000190734863,12.279999732971191,12.4399995803833,803314.0
2019-11-06,12.539999961853027,13.039999961853027,12.399999618530273,12.899999618530273,1880623.0
2019-11-07,13.020000457763672,13.199999809265137,12.720000267028809,12.720000267028809,1536081.0
2019-11-10,13.0,13.039999961853027,12.739999771118164,12.739999771118164,569714.0
2019-11-11,12.739999771118164,12.899999618530273,12.699999809265137,12.739999771118164,320298.0
2019-11-12,12.739999771118164,12.779999732971191,12.600000381469727,12.619999885559082,301044.0
2019-11-13,12.640000343322754,12.819999694824219,12.399999618530273,12.720000267028809,589278.0
2019-11-14,12.819999694824219,13.039999961853027,12.699999809265137,12.779999732971191,1080857.0
2019-11-17,12.979999542236328,13.5,12.960000038146973,13.359999656677246,1928290.0
2019-11-18,13.399999618530273,13.420000076293945,13.079999923706055,13.180000305175781,666025.0
2019-11-19,13.300000190734863,13.300000190734863,13.020000457763672,13.079999923706055,501766.0
2019-11-20,13.020000457763672,13.020000457763672,12.9399995803833,12.960000038146973,382330.0
2019-11-21,12.920000076293945,12.979999542236328,12.779999732971191,12.899999618530273,463147.0
2019-11-24,12.84000015258789,13.279999732971191,12.760000228881836,13.239999771118164,877094.0
2019-11-25,13.140000343322754,13.579999923706055,13.079999923706055,13.520000457763672,2433961.0
2019-11-26,13.520000457763672,13.699999809265137,13.300000190734863,13.300000190734863,1493793.0
2019-11-27,13.359999656677246,13.359999656677246,13.0,13.020000457763672,638964.0
2019-11-28,13.0,13.199999809265137,12.880000114440918,13.15999984741211,564665.0
2019-12-01,13.15999984741211,13.460000038146973,13.119999885559082,13.119999885559082,263737.0
2019-12-02,13.180000305175781,13.300000190734863,13.020000457763672,13.119999885559082,262198.0
2019-12-03,13.100000381469727,13.15999984741211,13.020000457763672,13.039999961853027,153392.0
2019-12-04,13.079999923706055,13.15999984741211,13.0,13.0,240716.0
2019-12-05,13.0600004196167,13.359999656677246,13.0600004196167,13.239999771118164,528403.0
2019-12-08,13.279999732971191,13.300000190734863,13.0,13.300000190734863,440054.0
2019-12-09,13.300000190734863,13.319999694824219,13.100000381469727,13.119999885559082,623894.0
2019-12-10,13.100000381469727,13.220000267028809,13.020000457763672,13.039999961853027,244205.0
2019-12-11,13.119999885559082,13.300000190734863,13.0600004196167,13.279999732971191,400019.0
2019-12-12,13.319999694824219,13.34000015258789,13.100000381469727,13.199999809265137,585985.0
2019-12-15,13.199999809265137,13.359999656677246,13.119999885559082,13.359999656677246,425922.0
2019-12-16,13.380000114440918,13.760000228881836,13.380000114440918,13.619999885559082,2023861.0
2019-12-17,13.739999771118164,13.960000038146973,13.579999923706055,13.619999885559082,1177175.0
2019-12-18,13.600000381469727,13.899999618530273,13.5600004196167,13.779999732971191,535193.0
2019-12-19,13.779999732971191,13.960000038146973,13.699999809265137,13.899999618530273,590735.0
2019-12-22,13.819999694824219,13.9399995803833,13.720000267028809,13.779999732971191,603024.0
2019-12-23,13.800000190734863,14.079999923706055,13.800000190734863,14.0,1135685.0
2019-12-24,13.960000038146973,14.0,13.819999694824219,13.880000114440918,515285.0
2019-12-25,13.979999542236328,13.979999542236328,13.699999809265137,13.699999809265137,724313.0
2019-12-26,13.65999984741211,13.84000015258789,13.65999984741211,13.800000190734863,418573.0
2019-12-29,13.859999656677246,13.9399995803833,13.760000228881836,13.880000114440918,454554.0
2019-12-30,13.800000190734863,13.800000190734863,13.600000381469727,13.600000381469727,478756.0
2019-12-31,13.579999923706055,13.779999732971191,13.380000114440918,13.579999923706055,576675.0
2020-01-01,13.600000381469727,13.84000015258789,13.600000381469727,13.760000228881836,446443.0
2020-01-02,13.779999732971191,14.0,13.760000228881836,13.779999732971191,890450.0
2020-01-05,13.460000038146973,13.640000343322754,13.34000015258789,13.34000015258789,510546.0
2020-01-06,13.399999618530273,13.399999618530273,13.199999809265137,13.359999656677246,384489.0
2020-01-07,13.380000114440918,13.579999923706055,13.34000015258789,13.399999618530273,365443.0
2020-01-08,13.300000190734863,13.5600004196167,13.220000267028809,13.260000228881836,403002.0
2020-01-09,13.539999961853027,13.800000190734863,13.460000038146973,13.720000267028809,494960.0
2020-01-12,13.779999732971191,14.300000190734863,13.760000228881836,14.300000190734863,1500940.0
2020-01-13,14.359999656677246,14.800000190734863,14.359999656677246,14.520000457763672,2071933.0
2020-01-14,14.479999542236328,14.65999984741211,14.380000114440918,14.5,972575.0
2020-01-15,14.479999542236328,14.920000076293945,14.479999542236328,14.699999809265137,1037806.0
2020-01-16,14.720000267028809,15.34000015258789,14.720000267028809,15.279999732971191,1991533.0
2020-01-19,15.34000015258789,16.799999237060547,15.319999694824219,16.5,2143656.0
2020-01-20,16.600000381469727,18.059999465942383,16.540000915527344,16.860000610351562,4177190.0
2020-01-21,16.860000610351562,17.5,16.739999771118164,17.079999923706055,2085380.0
2020-01-22,17.260000228881836,17.459999084472656,17.059999465942383,17.299999237060547,1050522.0
2020-01-23,17.459999084472656,17.459999084472656,17.100000381469727,17.139999389648438,714216.0
2020-01-26,17.100000381469727,17.440000534057617,17.100000381469727,17.219999313354492,716180.0
2020-01-27,17.280000686645508,17.299999237060547,16.020000457763672,16.479999542236328,778906.0
2020-01-28,16.420000076293945,17.3799991607666,16.18000030517578,17.139999389648438,1519262.0
2020-01-29,17.219999313354492,17.420000076293945,16.979999542236328,17.100000381469727,643171.0
2020-01-30,17.0,17.200000762939453,16.81999969482422,16.920000076293945,449749.0
2020-02-02,16.700000762939453,16.979999542236328,16.479999542236328,16.520000457763672,511693.0
2020-02-03,16.459999084472656,16.979999542236328,16.360000610351562,16.360000610351562,727343.0
2020-02-04,16.479999542236328,16.559999465942383,16.0,16.459999084472656,578448.0
2020-02-05,16.540000915527344,16.540000915527344,16.0,16.15999984741211,611979.0
2020-02-06,16.239999771118164,16.280000686645508,15.800000190734863,15.9399995803833,595396.0
2020-02-09,15.9399995803833,15.9399995803833,15.260000228881836,15.380000114440918,941530.0
2020-02-10,15.420000076293945,15.819999694824219,15.300000190734863,15.640000343322754,704928.0
2020-02-11,15.65999984741211,15.979999542236328,15.600000381469727,15.739999771118164,425014.0
2020-02-12,15.819999694824219,16.0,15.699999809265137,15.859999656677246,419326.0
2020-02-13,15.84000015258789,16.0,15.5,15.600000381469727,367835.0
2020-02-16,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
2020-02-17,15.260000228881836,15.640000343322754,15.260000228881836,15.460000038146973,309164.0
2020-02-18,15.399999618530273,15.920000076293945,15.399999618530273,15.800000190734863,714379.0
2020-02-19,15.800000190734863,16.920000076293945,15.800000190734863,16.719999313354492,1843908.0
2020-02-20,16.719999313354492,17.200000762939453,16.6200008392334,16.959999084472656,1122808.0
2020-02-23,17.0,17.0,16.68000030517578,16.68000030517578,629567.0
2020-02-24,16.600000381469727,16.600000381469727,15.699999809265137,15.779999732971191,773251.0
2020-02-25,15.699999809265137,15.779999732971191,15.359999656677246,15.65999984741211,736119.0
2020-02-26,15.380000114440918,15.880000114440918,15.300000190734863,15.65999984741211,528153.0
2020-02-27,15.539999961853027,15.600000381469727,15.0,15.260000228881836,432065.0
2020-03-01,15.0,15.0,14.220000267028809,14.359999656677246,549460.0
2020-03-02,14.5,15.140000343322754,14.020000457763672,14.119999885559082,735003.0
2020-03-03,14.5,14.800000190734863,14.260000228881836,14.699999809265137,785172.0
2020-03-04,14.539999961853027,14.699999809265137,14.479999542236328,14.65999984741211,436923.0
2020-03-05,14.739999771118164,14.920000076293945,14.539999961853027,14.579999923706055,402940.0
2020-03-08,13.979999542236328,13.979999542236328,13.140000343322754,13.140000343322754,709821.0
2020-03-09,11.84000015258789,12.479999542236328,11.84000015258789,11.880000114440918,430964.0
2020-03-10,12.5,12.880000114440918,12.0,12.800000190734863,718200.0
2020-03-11,12.84000015258789,13.300000190734863,11.699999809265137,12.180000305175781,723481.0
2020-03-12,11.600000381469727,12.680000305175781,11.520000457763672,12.100000381469727,526119.0
2020-03-15,12.5600004196167,12.5600004196167,11.800000190734863,11.800000190734863,315731.0
2020-03-16,11.760000228881836,12.0,10.619999885559082,10.699999809265137,1021835.0
2020-03-17,10.859999656677246,11.039999961853027,10.100000381469727,10.899999618530273,813791.0
2020-03-18,10.899999618530273,11.199999809265137,10.880000114440918,10.920000076293945,779567.0
2020-03-19,10.699999809265137,11.199999809265137,10.699999809265137,11.079999923706055,555865.0
2020-03-22,11.0,11.239999771118164,10.859999656677246,10.960000038146973,506523.0
2020-03-23,10.859999656677246,10.859999656677246,10.5,10.5600004196167,396843.0
2020-03-24,11.0,11.15999984741211,10.800000190734863,11.079999923706055,497421.0
2020-03-25,11.300000190734863,11.600000381469727,10.899999618530273,11.039999961853027,793574.0
2020-03-26,11.100000381469727,11.619999885559082,11.100000381469727,11.619999885559082,250649.0
2020-03-29,11.699999809265137,12.119999885559082,11.5,12.0,839732.0
2020-03-30,12.020000457763672,12.600000381469727,12.020000457763672,12.420000076293945,1105068.0
2020-03-31,12.699999809265137,12.739999771118164,12.5,12.640000343322754,679612.0
2020-04-01,12.600000381469727,12.600000381469727,12.420000076293945,12.420000076293945,343619.0
2020-04-02,12.479999542236328,12.600000381469727,12.399999618530273,12.399999618530273,780277.0
2020-04-05,12.600000381469727,12.65999984741211,12.380000114440918,12.380000114440918,399374.0
2020-04-06,12.460000038146973,12.619999885559082,12.260000228881836,12.600000381469727,607528.0
2020-04-07,12.739999771118164,12.960000038146973,12.619999885559082,12.859999656677246,998501.0
2020-04-08,12.880000114440918,13.079999923706055,12.819999694824219,12.960000038146973,621668.0
2020-04-09,13.079999923706055,13.140000343322754,12.819999694824219,12.979999542236328,749029.0
2020-04-12,13.020000457763672,13.0600004196167,12.5600004196167,12.5600004196167,765751.0
2020-04-13,12.619999885559082,12.720000267028809,12.380000114440918,12.380000114440918,559331.0
2020-04-14,12.380000114440918,12.579999923706055,12.300000190734863,12.579999923706055,359557.0
2020-04-15,12.579999923706055,12.680000305175781,12.34000015258789,12.34000015258789,516859.0
2020-04-16,12.039999961853027,12.119999885559082,11.920000076293945,12.0,318410.0
2020-04-19,12.0,12.0,11.640000343322754,11.699999809265137,1189729.0
2020-04-20,11.699999809265137,11.760000228881836,11.5,11.720000267028809,430141.0
2020-04-21,11.239999771118164,11.5600004196167,11.239999771118164,11.34000015258789,451140.0
2020-04-22,11.34000015258789,11.460000038146973,11.15999984741211,11.460000038146973,521046.0
2020-04-23,11.619999885559082,11.800000190734863,11.5600004196167,11.779999732971191,421782.0
2020-04-26,11.979999542236328,12.260000228881836,11.920000076293945,12.199999809265137,684211.0
2020-04-27,12.260000228881836,12.5,12.140000343322754,12.300000190734863,854114.0
2020-04-28,12.300000190734863,12.520000457763672,12.180000305175781,12.520000457763672,744969.0
2020-04-29,12.600000381469727,12.899999618530273,12.5600004196167,12.699999809265137,1177083.0
2020-04-30,12.84000015258789,13.220000267028809,12.640000343322754,13.119999885559082,1680375.0
2020-05-03,12.199999809265137,12.4399995803833,11.819999694824219,11.819999694824219,768862.0
2020-05-04,11.199999809265137,11.960000038146973,11.199999809265137,11.899999618530273,412783.0
2020-05-05,12.0600004196167,12.239999771118164,12.039999961853027,12.140000343322754,483498.0
2020-05-06,12.260000228881836,12.34000015258789,12.0,12.020000457763672,448388.0
2020-05-07,11.899999618530273,12.0,11.84000015258789,12.0,251683.0
2020-05-10,12.039999961853027,12.539999961853027,12.020000457763672,12.220000267028809,856723.0
2020-05-11,11.180000305175781,12.079999923706055,11.180000305175781,12.079999923706055,608597.0
2020-05-12,12.15999984741211,12.319999694824219,12.119999885559082,12.15999984741211,360354.0
2020-05-13,12.100000381469727,12.640000343322754,12.100000381469727,12.619999885559082,1260647.0
2020-05-14,12.899999618530273,13.619999885559082,12.819999694824219,12.819999694824219,2645560.0
2020-05-17,13.0,13.380000114440918,12.859999656677246,13.0600004196167,1707336.0
2020-05-18,13.15999984741211,13.220000267028809,12.84000015258789,12.9399995803833,1071565.0
2020-05-19,13.020000457763672,13.140000343322754,12.960000038146973,12.979999542236328,766836.0
2020-05-20,13.020000457763672,13.020000457763672,12.760000228881836,12.779999732971191,442759.0
2020-05-21,12.779999732971191,12.779999732971191,12.699999809265137,12.720000267028809,334413.0
2020-05-31,13.0,13.100000381469727,12.819999694824219,12.960000038146973,578112.0
2020-06-01,12.960000038146973,13.300000190734863,12.9399995803833,13.020000457763672,1649058.0
2020-06-02,13.100000381469727,13.479999542236328,13.100000381469727,13.380000114440918,1659416.0
2020-06-03,13.399999618530273,13.600000381469727,13.260000228881836,13.359999656677246,1295289.0
2020-06-04,13.359999656677246,13.5,13.260000228881836,13.260000228881836,868227.0
2020-06-07,14.579999923706055,14.579999923706055,14.039999961853027,14.579999923706055,5090216.0
2020-06-08,14.579999923706055,14.699999809265137,14.359999656677246,14.420000076293945,2858302.0
2020-06-09,14.479999542236328,15.020000457763672,14.460000038146973,14.880000114440918,3375916.0
2020-06-10,15.0,15.399999618530273,14.859999656677246,15.079999923706055,2808303.0
2020-06-11,14.9399995803833,15.180000305175781,14.84000015258789,14.960000038146973,1353479.0
2020-06-14,15.020000457763672,16.0,15.0,15.859999656677246,3236530.0
2020-06-15,15.899999618530273,15.9399995803833,15.5600004196167,15.800000190734863,1961832.0
2020-06-16,15.9399995803833,16.15999984741211,15.65999984741211,15.680000305175781,1576390.0
2020-06-17,15.739999771118164,15.760000228881836,15.380000114440918,15.399999618530273,875354.0
2020-06-18,15.479999542236328,16.100000381469727,15.300000190734863,15.539999961853027,1706412.0
2020-06-21,15.699999809265137,15.779999732971191,15.300000190734863,15.5,613426.0
2020-06-22,15.420000076293945,15.4399995803833,15.020000457763672,15.039999961853027,1026605.0
2020-06-23,15.0,15.399999618530273,15.0,15.300000190734863,889251.0
2020-06-24,15.300000190734863,15.300000190734863,15.0600004196167,15.100000381469727,541081.0
2020-06-25,14.979999542236328,15.380000114440918,14.920000076293945,15.239999771118164,663422.0
2020-06-28,15.300000190734863,15.5,15.119999885559082,15.420000076293945,824287.0
2020-06-29,15.460000038146973,15.699999809265137,15.300000190734863,15.5600004196167,1298932.0
2020-06-30,15.680000305175781,15.819999694824219,15.300000190734863,15.300000190734863,1405639.0
2020-07-01,15.380000114440918,15.5,15.260000228881836,15.34000015258789,608448.0
2020-07-02,15.399999618530273,15.5600004196167,15.380000114440918,15.4399995803833,497332.0
2020-07-05,15.460000038146973,15.520000457763672,15.4399995803833,15.479999542236328,558789.0
2020-07-06,15.479999542236328,15.739999771118164,15.399999618530273,15.600000381469727,1885102.0
2020-07-07,15.760000228881836,16.15999984741211,15.760000228881836,16.079999923706055,3361482.0
2020-07-08,16.100000381469727,16.299999237060547,16.079999923706055,16.18000030517578,1798159.0
2020-07-09,16.200000762939453,16.260000228881836,16.100000381469727,16.18000030517578,1068777.0
2020-07-12,16.219999313354492,16.34000015258789,16.100000381469727,16.1200008392334,696042.0
2020-07-13,16.18000030517578,16.18000030517578,15.979999542236328,16.040000915527344,567838.0
2020-07-14,16.0,16.0,15.65999984741211,15.65999984741211,568619.0
2020-07-15,15.699999809265137,15.899999618530273,15.699999809265137,15.819999694824219,408371.0
2020-07-16,15.960000038146973,16.280000686645508,15.880000114440918,16.139999389648438,1616846.0
2020-07-19,16.200000762939453,16.260000228881836,16.100000381469727,16.1200008392334,915561.0
2020-07-20,16.0,16.239999771118164,15.020000457763672,15.600000381469727,1512010.0
2020-07-21,15.699999809265137,16.139999389648438,15.699999809265137,16.139999389648438,1278507.0
2020-07-22,16.219999313354492,16.780000686645508,16.18000030517578,16.68000030517578,3580686.0
2020-07-23,16.799999237060547,17.15999984741211,16.760000228881836,16.780000686645508,3336809.0
2020-07-26,16.81999969482422,16.920000076293945,16.600000381469727,16.799999237060547,924144.0
2020-07-27,16.84000015258789,17.34000015258789,16.799999237060547,17.34000015258789,1431348.0
2020-07-28,17.399999618530273,17.559999465942383,17.0,17.0,1457655.0
2020-08-05,17.200000762939453,17.239999771118164,16.979999542236328,17.059999465942383,822398.0
2020-08-06,17.079999923706055,17.200000762939453,16.979999542236328,17.0,815746.0
2020-08-09,17.0,17.020000457763672,16.799999237060547,16.860000610351562,1020412.0
2020-08-10,16.860000610351562,17.100000381469727,16.84000015258789,16.959999084472656,811987.0
2020-08-11,16.979999542236328,17.239999771118164,16.799999237060547,17.100000381469727,2087506.0
2020-08-12,17.100000381469727,17.459999084472656,17.079999923706055,17.139999389648438,1789033.0
2020-08-13,17.139999389648438,17.139999389648438,17.139999389648438,17.139999389648438,0.0
2020-08-16,17.100000381469727,17.200000762939453,17.020000457763672,17.100000381469727,968165.0
2020-08-17,17.1200008392334,17.15999984741211,16.739999771118164,16.979999542236328,1347449.0
2020-08-18,17.040000915527344,17.260000228881836,16.940000534057617,17.079999923706055,962585.0
2020-08-19,17.1200008392334,17.1200008392334,16.860000610351562,16.979999542236328,1087527.0
2020-08-20,16.920000076293945,18.31999969482422,16.799999237060547,17.81999969482422,8558526.0
2020-08-23,17.860000610351562,18.68000030517578,17.700000762939453,18.219999313354492,3987153.0
2020-08-24,18.219999313354492,18.5,18.079999923706055,18.15999984741211,1596997.0
2020-08-25,18.079999923706055,18.34000015258789,17.959999084472656,18.1200008392334,1379084.0
2020-08-26,18.079999923706055,19.100000381469727,17.979999542236328,18.760000228881836,3334146.0
2020-08-27,18.739999771118164,19.040000915527344,18.420000076293945,18.5,1300641.0
2020-08-30,18.579999923706055,19.34000015258789,18.5,19.15999984741211,2136484.0
2020-08-31,19.200000762939453,19.200000762939453,18.799999237060547,18.940000534057617,984009.0
2020-09-01,18.940000534057617,19.280000686645508,18.739999771118164,18.8799991607666,1296002.0
2020-09-02,19.0,20.299999237060547,18.700000762939453,19.600000381469727,5251605.0
2020-09-03,19.799999237060547,19.920000076293945,19.420000076293945,19.600000381469727,1163545.0
2020-09-06,19.600000381469727,19.860000610351562,19.399999618530273,19.719999313354492,1030081.0
2020-09-07,19.780000686645508,21.100000381469727,19.719999313354492,20.760000228881836,5214278.0
2020-09-08,20.899999618530273,22.219999313354492,20.780000686645508,22.200000762939453,3401553.0
2020-09-09,21.899999618530273,24.420000076293945,21.799999237060547,24.420000076293945,3808494.0
2020-09-10,24.600000381469727,25.600000381469727,24.559999465942383,24.700000762939453,3141517.0
2020-09-13,24.700000762939453,25.5,24.579999923706055,25.100000381469727,1498429.0
2020-09-14,25.149999618530273,25.350000381469727,23.5,24.34000015258789,1343487.0
2020-09-15,24.34000015258789,24.5,23.860000610351562,23.899999618530273,680925.0
2020-09-16,23.920000076293945,24.15999984741211,23.299999237060547,23.299999237060547,689556.0
2020-09-17,23.1200008392334,23.280000686645508,22.5,22.860000610351562,743117.0
2020-09-20,23.18000030517578,24.100000381469727,23.0,23.899999618530273,773082.0
2020-09-21,24.0,24.139999389648438,23.399999618530273,23.479999542236328,484948.0
2020-09-22,23.360000610351562,23.639999389648438,23.079999923706055,23.200000762939453,371768.0
2020-09-24,23.18000030517578,23.200000762939453,22.84000015258789,23.040000915527344,335446.0
2020-09-27,23.020000457763672,23.979999542236328,22.899999618530273,23.700000762939453,901716.0
2020-09-28,23.799999237060547,24.15999984741211,23.6200008392334,23.65999984741211,645683.0
2020-09-29,23.799999237060547,23.799999237060547,23.34000015258789,23.399999618530273,343099.0
2020-09-30,23.520000457763672,24.520000457763672,23.31999969482422,24.139999389648438,1293032.0
2020-10-01,24.219999313354492,25.0,24.139999389648438,24.5,1712254.0
2020-10-04,24.5,24.959999084472656,24.34000015258789,24.399999618530273,805387.0
2020-10-05,24.420000076293945,25.200000762939453,23.700000762939453,25.200000762939453,1356585.0
2020-10-06,25.399999618530273,27.700000762939453,25.399999618530273,27.700000762939453,5389329.0
2020-10-07,27.700000762939453,29.0,26.75,27.299999237060547,4136411.0
2020-10-08,27.700000762939453,28.25,27.0,27.149999618530273,1426800.0
2020-10-11,27.149999618530273,27.850000381469727,27.0,27.5,1133554.0
2020-10-12,27.600000381469727,27.899999618530273,27.350000381469727,27.399999618530273,715210.0
2020-10-13,27.399999618530273,27.649999618530273,27.100000381469727,27.25,486900.0
2020-10-14,27.25,28.100000381469727,27.200000762939453,27.75,970120.0
2020-10-15,27.700000762939453,29.0,27.600000381469727,28.799999237060547,1366615.0
2020-10-18,29.0,29.5,28.200000762939453,28.700000762939453,1671860.0
2020-10-19,28.799999237060547,28.799999237060547,27.799999237060547,28.5,488522.0
2020-10-20,27.899999618530273,28.5,27.850000381469727,28.5,556941.0
2020-10-21,28.299999237060547,28.600000381469727,28.299999237060547,28.350000381469727,207948.0
2020-10-22,28.299999237060547,28.299999237060547,27.799999237060547,28.100000381469727,250343.0
2020-10-25,28.0,28.0,25.299999237060547,25.299999237060547,528197.0
2020-10-26,25.299999237060547,26.549999237060547,23.799999237060547,25.549999237060547,866168.0
2020-10-27,25.0,26.5,25.0,25.700000762939453,791435.0
2020-10-28,25.600000381469727,26.549999237060547,24.979999542236328,25.049999237060547,507868.0
2020-10-29,24.700000762939453,24.700000762939453,23.020000457763672,23.260000228881836,667878.0
2020-11-01,23.260000228881836,23.700000762939453,22.700000762939453,22.780000686645508,339556.0
2020-11-02,23.0,25.049999237060547,22.799999237060547,25.049999237060547,709567.0
2020-11-03,25.149999618530273,25.350000381469727,24.299999237060547,24.5,846004.0
2020-11-04,24.979999542236328,25.75,24.899999618530273,25.299999237060547,876835.0
2020-11-05,25.149999618530273,25.299999237060547,24.540000915527344,24.65999984741211,314140.0
2020-11-08,24.65999984741211,25.25,24.65999984741211,25.149999618530273,334467.0
2020-11-09,25.450000762939453,26.149999618530273,25.299999237060547,25.799999237060547,549491.0
2020-11-10,26.350000381469727,26.950000762939453,25.299999237060547,26.25,1033109.0
2020-11-11,26.299999237060547,26.649999618530273,25.5,26.399999618530273,382285.0
2020-11-12,26.5,26.700000762939453,26.149999618530273,26.5,287998.0
2020-11-15,26.850000381469727,28.25,26.799999237060547,27.850000381469727,1481316.0
2020-11-16,28.0,28.0,27.299999237060547,27.600000381469727,594535.0
2020-11-17,27.600000381469727,27.75,26.899999618530273,27.25,600456.0
2020-11-18,27.299999237060547,27.299999237060547,26.799999237060547,26.799999237060547,274454.0
2020-11-19,26.799999237060547,27.600000381469727,26.700000762939453,27.25,615646.0
2020-11-22,27.649999618530273,27.850000381469727,27.350000381469727,27.450000762939453,769361.0
2020-11-23,27.5,27.799999237060547,27.049999237060547,27.299999237060547,488048.0
2020-11-24,27.549999237060547,29.950000762939453,27.299999237060547,29.799999237060547,4621529.0
2020-11-25,29.75,29.799999237060547,29.0,29.149999618530273,1884610.0
2020-11-26,27.399999618530273,29.0,26.700000762939453,28.649999618530273,953153.0
2020-11-29,28.899999618530273,29.0,28.350000381469727,28.600000381469727,423080.0
2020-11-30,28.649999618530273,30.600000381469727,28.200000762939453,29.850000381469727,3370460.0
2020-12-01,29.899999618530273,29.899999618530273,29.100000381469727,29.200000762939453,1027101.0
2020-12-02,29.100000381469727,29.200000762939453,28.450000762939453,28.700000762939453,914454.0
2020-12-03,28.649999618530273,29.299999237060547,28.0,28.399999618530273,765032.0
2020-12-06,28.700000762939453,28.700000762939453,26.149999618530273,26.200000762939453,427010.0
2020-12-07,26.25,27.649999618530273,26.25,27.149999618530273,624988.0
2020-12-08,27.149999618530273,27.700000762939453,26.899999618530273,27.450000762939453,488597.0
2020-12-09,27.5,28.600000381469727,27.200000762939453,28.049999237060547,988446.0
2020-12-10,28.049999237060547,28.549999237060547,27.799999237060547,27.899999618530273,409188.0
2020-12-13,27.799999237060547,28.25,27.75,27.899999618530273,286276.0
2020-12-14,28.0,28.0,27.5,27.549999237060547,182791.0
2020-12-15,27.450000762939453,28.049999237060547,27.399999618530273,27.799999237060547,256422.0
2020-12-16,27.899999618530273,28.049999237060547,27.799999237060547,27.850000381469727,314569.0
2020-12-17,27.850000381469727,28.450000762939453,27.850000381469727,27.899999618530273,796507.0
2020-12-20,27.899999618530273,28.299999237060547,27.0,27.0,815597.0
2020-12-21,25.950000762939453,26.299999237060547,25.25,25.799999237060547,670165.0
2020-12-22,25.950000762939453,26.799999237060547,25.950000762939453,26.799999237060547,341780.0
2020-12-23,26.850000381469727,28.75,26.700000762939453,27.850000381469727,1987066.0
2020-12-24,27.850000381469727,28.399999618530273,27.399999618530273,27.649999618530273,952214.0
2020-12-27,27.799999237060547,27.950000762939453,27.5,27.75,216446.0
2020-12-28,27.75,27.75,27.200000762939453,27.399999618530273,199631.0
2020-12-29,27.549999237060547,27.600000381469727,27.149999618530273,27.5,183949.0
2020-12-30,27.549999237060547,29.0,27.399999618530273,28.5,2577212.0
2020-12-31,28.649999618530273,28.899999618530273,27.850000381469727,27.950000762939453,636136.0
2021-01-03,27.799999237060547,27.799999237060547,27.0,27.149999618530273,478258.0
2021-01-04,27.5,27.549999237060547,27.25,27.299999237060547,178743.0
2021-01-05,27.549999237060547,28.149999618530273,27.299999237060547,27.5,432742.0
2021-01-06,27.549999237060547,27.799999237060547,27.399999618530273,27.5,357672.0
2021-01-07,27.549999237060547,27.75,27.5,27.600000381469727,218087.0
2021-01-10,27.850000381469727,28.649999618530273,27.799999237060547,28.049999237060547,767030.0
2021-01-11,28.100000381469727,28.549999237060547,28.049999237060547,28.200000762939453,206006.0
2021-01-12,28.100000381469727,28.5,28.049999237060547,28.299999237060547,314241.0
2021-01-13,28.450000762939453,28.799999237060547,28.399999618530273,28.75,703553.0
2021-01-14,28.899999618530273,29.700000762939453,28.899999618530273,29.100000381469727,1395149.0
2021-01-17,29.100000381469727,29.100000381469727,28.600000381469727,28.649999618530273,527314.0
2021-01-18,28.75,29.200000762939453,28.0,28.450000762939453,437539.0
2021-01-19,28.299999237060547,28.950000762939453,28.299999237060547,28.549999237060547,237312.0
2021-01-20,28.549999237060547,29.25,28.549999237060547,28.850000381469727,631083.0
2021-01-21,29.0,29.100000381469727,28.600000381469727,28.75,234527.0
2021-01-24,28.899999618530273,29.049999237060547,28.5,28.549999237060547,311384.0
2021-01-25,28.799999237060547,28.850000381469727,28.5,28.5,175243.0
2021-01-26,28.399999618530273,28.5,28.0,28.25,352436.0
2021-01-27,28.200000762939453,28.5,28.0,28.299999237060547,187010.0
2021-01-28,28.049999237060547,28.299999237060547,28.0,28.149999618530273,168554.0
2021-01-31,28.149999618530273,28.799999237060547,27.799999237060547,27.899999618530273,816740.0
2021-02-01,27.25,28.0,27.25,27.350000381469727,414441.0
2021-02-02,27.75,27.75,27.0,27.049999237060547,282265.0
2021-02-03,27.100000381469727,27.200000762939453,26.100000381469727,26.399999618530273,568454.0
2021-02-04,25.799999237060547,27.450000762939453,25.600000381469727,26.600000381469727,876602.0
2021-02-07,26.549999237060547,27.299999237060547,26.5,27.100000381469727,463077.0
2021-02-08,27.200000762939453,28.0,27.200000762939453,27.75,638970.0
2021-02-09,27.799999237060547,28.350000381469727,27.75,28.0,663521.0
2021-02-10,28.149999618530273,29.299999237060547,28.149999618530273,28.600000381469727,2000870.0
2021-02-11,28.899999618530273,31.200000762939453,28.350000381469727,30.299999237060547,3969142.0
2021-02-14,30.899999618530273,32.150001525878906,30.799999237060547,31.299999237060547,2735205.0
2021-02-15,31.700000762939453,31.700000762939453,30.700000762939453,31.100000381469727,1057856.0
2021-02-16,31.100000381469727,31.899999618530273,30.5,31.399999618530273,1683903.0
2021-02-17,31.399999618530273,31.5,30.700000762939453,30.700000762939453,765320.0
2021-02-18,30.700000762939453,31.700000762939453,30.450000762939453,30.5,785314.0
2021-02-21,30.600000381469727,30.799999237060547,30.399999618530273,30.600000381469727,558457.0
2021-02-22,30.700000762939453,30.799999237060547,30.450000762939453,30.5,700267.0
2021-02-23,30.5,30.600000381469727,30.0,30.100000381469727,761926.0
2021-02-24,30.149999618530273,30.399999618530273,29.100000381469727,29.100000381469727,690347.0
2021-02-25,29.399999618530273,30.049999237060547,29.399999618530273,29.75,455630.0
2021-02-28,29.200000762939453,30.649999618530273,28.850000381469727,30.5,815892.0
2021-03-01,30.549999237060547,31.600000381469727,30.149999618530273,30.600000381469727,2169713.0
2021-03-02,31.149999618530273,31.350000381469727,30.649999618530273,31.100000381469727,944856.0
2021-03-03,31.149999618530273,32.29999923706055,31.049999237060547,31.950000762939453,1809304.0
2021-03-04,31.950000762939453,32.349998474121094,30.899999618530273,30.899999618530273,1558502.0
2021-03-07,31.350000381469727,31.399999618530273,31.0,31.200000762939453,766586.0
2021-03-08,31.200000762939453,31.25,30.600000381469727,30.75,584176.0
2021-03-09,30.799999237060547,31.200000762939453,30.5,30.5,443931.0
2021-03-10,30.75,32.150001525878906,30.399999618530273,31.299999237060547,2266928.0
2021-03-11,31.25,31.25,30.5,31.0,591139.0
2021-03-14,31.100000381469727,31.549999237060547,30.75,31.149999618530273,646478.0
2021-03-15,31.399999618530273,32.0,31.049999237060547,31.649999618530273,1272239.0
2021-03-16,31.600000381469727,33.20000076293945,30.899999618530273,31.75,2229976.0
2021-03-17,32.0,33.04999923706055,31.100000381469727,31.950000762939453,1456226.0
2021-03-18,32.099998474121094,32.400001525878906,31.75,32.20000076293945,537919.0
2021-03-21,32.20000076293945,33.5,32.20000076293945,32.900001525878906,1200160.0
2021-03-22,33.04999923706055,33.20000076293945,32.349998474121094,32.650001525878906,977523.0
2021-03-23,32.650001525878906,32.75,31.799999237060547,31.950000762939453,587429.0
2021-03-24,31.799999237060547,31.799999237060547,30.5,31.649999618530273,656809.0
2021-03-25,31.600000381469727,31.600000381469727,31.100000381469727,31.600000381469727,326276.0
2021-03-28,31.600000381469727,32.0,31.350000381469727,31.950000762939453,381711.0
2021-03-29,32.0,32.29999923706055,31.75,32.29999923706055,615864.0
2021-03-30,32.400001525878906,32.5,31.649999618530273,31.700000762939453,1488735.0
2021-03-31,31.899999618530273,32.0,31.5,31.700000762939453,751689.0
2021-04-01,31.700000762939453,31.850000381469727,31.350000381469727,31.450000762939453,367498.0
2021-04-04,31.450000762939453,31.649999618530273,31.350000381469727,31.399999618530273,329142.0
2021-04-05,31.5,32.0,31.399999618530273,31.899999618530273,424183.0
2021-04-06,32.099998474121094,32.20000076293945,31.549999237060547,31.649999618530273,486192.0
2021-04-07,31.649999618530273,31.649999618530273,31.649999618530273,31.649999618530273,0.0
2021-04-08,31.450000762939453,31.549999237060547,31.299999237060547,31.299999237060547,204590.0
2021-04-11,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
2021-04-12,31.700000762939453,31.75,31.399999618530273,31.399999618530273,226503.0
2021-04-13,31.399999618530273,31.5,31.0,31.049999237060547,175636.0
2021-04-14,30.899999618530273,31.0,30.399999618530273,30.5,305545.0
2021-04-15,30.700000762939453,30.950000762939453,30.649999618530273,30.950000762939453,118396.0
2021-04-18,31.100000381469727,31.299999237060547,30.700000762939453,30.850000381469727,322560.0
2021-04-19,30.950000762939453,31.450000762939453,30.950000762939453,31.299999237060547,417079.0
2021-04-20,31.299999237060547,31.299999237060547,30.950000762939453,31.049999237060547,292652.0
2021-04-21,31.049999237060547,31.200000762939453,30.850000381469727,30.850000381469727,197285.0
2021-04-22,31.200000762939453,32.70000076293945,31.0,32.0,3024724.0
2021-04-25,32.25,32.25,31.600000381469727,32.04999923706055,505971.0
2021-04-26,32.04999923706055,32.900001525878906,31.799999237060547,32.5,2461797.0
2021-04-27,32.70000076293945,32.95000076293945,32.29999923706055,32.400001525878906,666373.0
2021-04-28,32.5,32.54999923706055,31.950000762939453,32.0,465845.0
2021-04-29,32.0,32.150001525878906,31.799999237060547,32.099998474121094,324509.0
2021-05-02,32.150001525878906,33.0,32.150001525878906,33.0,1023905.0
2021-05-03,33.29999923706055,33.95000076293945,32.650001525878906,33.70000076293945,1516924.0
2021-05-04,33.79999923706055,34.29999923706055,33.20000076293945,33.95000076293945,2027263.0
2021-05-05,33.95000076293945,34.099998474121094,33.349998474121094,34.0,964442.0
2021-05-06,33.150001525878906,34.0,32.900001525878906,34.0,837868.0
2021-05-09,34.0,35.20000076293945,34.0,34.70000076293945,877631.0
2021-05-10,34.650001525878906,36.0,34.650001525878906,36.0,1287240.0
2021-05-17,36.20000076293945,37.5,35.95000076293945,36.5,893169.0
2021-05-18,36.25,37.0,35.400001525878906,37.0,910772.0
2021-05-19,36.5,38.29999923706055,36.5,37.5,939141.0
2021-05-20,37.45000076293945,37.45000076293945,36.599998474121094,36.650001525878906,677943.0
2021-05-23,36.79999923706055,37.75,35.849998474121094,37.70000076293945,1091731.0
2021-05-24,37.650001525878906,38.099998474121094,37.099998474121094,38.0,488526.0
2021-05-25,38.20000076293945,38.20000076293945,37.0,37.150001525878906,861386.0
2021-05-26,37.150001525878906,37.29999923706055,36.70000076293945,36.79999923706055,347946.0
2021-05-27,36.79999923706055,37.099998474121094,36.5,36.599998474121094,466829.0
2021-05-30,36.54999923706055,37.900001525878906,36.5,37.29999923706055,1345892.0
2021-05-31,37.79999923706055,39.5,37.70000076293945,39.45000076293945,4027818.0
2021-06-01,39.900001525878906,42.45000076293945,38.79999923706055,39.0,3925307.0
2021-06-02,39.099998474121094,39.900001525878906,38.29999923706055,39.70000076293945,991864.0
2021-06-03,39.650001525878906,39.75,39.099998474121094,39.349998474121094,576788.0
2021-06-06,39.75,42.54999923706055,39.75,41.75,3739023.0
2021-06-07,42.0,45.900001525878906,42.0,45.900001525878906,4420945.0
2021-06-08,46.79999923706055,48.5,41.349998474121094,44.150001525878906,5112898.0
2021-06-09,44.70000076293945,46.349998474121094,43.5,44.0,2634892.0
2021-06-10,44.04999923706055,45.900001525878906,42.900001525878906,45.900001525878906,2869119.0
2021-06-13,49.900001525878906,49.900001525878906,47.849998474121094,49.400001525878906,5216426.0
2021-06-14,49.5,52.0,49.0,51.20000076293945,5068178.0
2021-06-15,51.20000076293945,51.29999923706055,49.45000076293945,49.54999923706055,2083637.0
2021-06-16,49.45000076293945,49.650001525878906,48.25,48.849998474121094,1135117.0
2021-06-17,48.5,48.79999923706055,47.95000076293945,48.79999923706055,987718.0
2021-06-20,48.849998474121094,52.5,48.45000076293945,51.79999923706055,4766546.0
2021-06-21,51.79999923706055,51.79999923706055,50.400001525878906,50.79999923706055,1589617.0
2021-06-22,50.900001525878906,53.599998474121094,50.900001525878906,52.20000076293945,4337900.0
2021-06-23,51.599998474121094,52.5,51.599998474121094,52.0,1399612.0
2021-06-24,52.400001525878906,56.599998474121094,52.0,55.0,4989125.0
2021-06-27,55.0,55.0,55.0,55.0,0.0
2021-06-28,54.599998474121094,54.79999923706055,52.20000076293945,53.099998474121094,2098223.0
2021-06-29,52.900001525878906,53.0,51.599998474121094,52.0,1814195.0
2021-06-30,52.0,52.0,50.900001525878906,51.400001525878906,797629.0
2021-07-01,51.400001525878906,51.900001525878906,49.70000076293945,50.5,2850677.0
2021-07-04,50.900001525878906,53.29999923706055,50.29999923706055,52.099998474121094,3040706.0
2021-07-05,52.599998474121094,52.79999923706055,50.900001525878906,51.79999923706055,1169918.0
2021-07-06,51.5,53.0,50.599998474121094,52.5,2165644.0
2021-07-07,52.29999923706055,53.400001525878906,51.79999923706055,52.70000076293945,2093295.0
2021-07-08,53.0,54.79999923706055,52.900001525878906,53.5,2756594.0
2021-07-11,55.099998474121094,56.900001525878906,54.79999923706055,55.599998474121094,5756691.0
2021-07-12,55.400001525878906,56.0,53.400001525878906,53.900001525878906,2406808.0
2021-07-13,54.0,54.20000076293945,52.29999923706055,53.0,2270525.0
2021-07-14,53.0,53.70000076293945,52.29999923706055,52.70000076293945,1671361.0
2021-07-15,52.70000076293945,52.79999923706055,52.0,52.400001525878906,1145098.0
2021-07-25,52.099998474121094,53.0,52.099998474121094,52.400001525878906,611540.0
2021-07-26,52.29999923706055,52.70000076293945,52.0,52.0,430434.0
2021-07-27,52.099998474121094,52.400001525878906,51.5,51.79999923706055,437398.0
2021-07-28,51.900001525878906,52.0,50.900001525878906,51.20000076293945,818491.0
2021-07-29,50.79999923706055,51.29999923706055,50.70000076293945,51.0,717835.0
2021-08-01,51.20000076293945,52.0,50.79999923706055,51.900001525878906,1147456.0
2021-08-02,51.79999923706055,52.5,51.5,51.79999923706055,1200553.0
2021-08-03,51.79999923706055,52.5,51.79999923706055,52.0,809199.0
2021-08-04,52.20000076293945,52.5,51.599998474121094,51.900001525878906,802030.0
2021-08-05,51.900001525878906,52.0,51.20000076293945,51.79999923706055,448021.0
2021-08-08,51.900001525878906,52.20000076293945,51.70000076293945,51.900001525878906,315500.0
2021-08-09,51.79999923706055,51.79999923706055,51.29999923706055,51.400001525878906,429696.0
2021-08-10,51.400001525878906,51.900001525878906,51.29999923706055,51.70000076293945,368053.0
2021-08-11,51.79999923706055,51.79999923706055,50.900001525878906,50.900001525878906,392952.0
2021-08-12,50.900001525878906,50.900001525878906,49.70000076293945,50.0,519183.0
2021-08-15,50.0,51.0,49.0,50.599998474121094,390471.0
2021-08-16,50.70000076293945,50.900001525878906,50.0,50.20000076293945,177848.0
2021-08-17,50.5,50.5,49.0,49.29999923706055,442304.0
2021-08-18,49.29999923706055,51.599998474121094,48.79999923706055,50.0,1042883.0
2021-08-19,50.0,50.900001525878906,49.29999923706055,49.75,708805.0
2021-08-22,49.70000076293945,50.0,48.900001525878906,49.45000076293945,332264.0
2021-08-23,49.5,49.849998474121094,48.900001525878906,49.25,314305.0
2021-08-24,49.5,49.599998474121094,48.599998474121094,49.0,336232.0
2021-08-25,49.0,49.20000076293945,48.29999923706055,48.79999923706055,264377.0
2021-08-26,48.79999923706055,48.79999923706055,47.20000076293945,47.20000076293945,676642.0
2021-08-29,47.20000076293945,48.599998474121094,46.5,48.599998474121094,1095858.0
2021-08-30,48.79999923706055,49.70000076293945,48.20000076293945,49.54999923706055,660319.0
2021-08-31,49.650001525878906,50.70000076293945,49.400001525878906,50.0,909923.0
2021-09-01,50.20000076293945,50.20000076293945,49.54999923706055,49.75,306715.0
2021-09-02,49.79999923706055,50.599998474121094,49.75,50.0,784436.0
2021-09-05,50.29999923706055,51.29999923706055,49.900001525878906,51.29999923706055,1656557.0
2021-09-06,51.70000076293945,53.5,51.70000076293945,52.5,3042150.0
2021-09-07,52.5,52.900001525878906,51.400001525878906,51.5,782528.0
2021-09-08,51.599998474121094,51.599998474121094,50.099998474121094,50.599998474121094,794250.0
2021-09-09,50.70000076293945,52.400001525878906,50.70000076293945,51.400001525878906,1535632.0
2021-09-12,51.400001525878906,51.5,50.400001525878906,50.79999923706055,778317.0
2021-09-13,51.0,51.29999923706055,50.70000076293945,50.900001525878906,365165.0
2021-09-14,51.0,51.099998474121094,50.5,50.599998474121094,242092.0
2021-09-15,50.599998474121094,50.599998474121094,50.20000076293945,50.5,299700.0
2021-09-16,50.5,50.5,50.0,50.099998474121094,359176.0
2021-09-19,50.099998474121094,50.20000076293945,49.75,49.75,319254.0
2021-09-20,49.79999923706055,49.95000076293945,48.349998474121094,48.79999923706055,643754.0
2021-09-21,48.20000076293945,49.29999923706055,48.099998474121094,48.79999923706055,297179.0
2021-09-22,48.79999923706055,49.099998474121094,48.400001525878906,49.0,200025.0
2021-09-26,49.0,49.45000076293945,48.79999923706055,48.79999923706055,244852.0
2021-09-27,48.70000076293945,48.79999923706055,47.75,48.04999923706055,235817.0
2021-09-28,48.0,48.20000076293945,47.54999923706055,47.599998474121094,185435.0
2021-09-29,48.0,49.29999923706055,48.0,49.150001525878906,628455.0
2021-09-30,49.29999923706055,49.29999923706055,48.75,48.75,117898.0
2021-10-03,48.75,48.75,47.95000076293945,48.29999923706055,210428.0
2021-10-04,47.79999923706055,48.5,47.70000076293945,47.900001525878906,142367.0
2021-10-05,47.599998474121094,47.95000076293945,47.29999923706055,47.29999923706055,166160.0
2021-10-06,47.29999923706055,47.29999923706055,46.0,46.400001525878906,706856.0
2021-10-07,46.25,46.25,44.5,44.70000076293945,428306.0
2021-10-10,44.70000076293945,47.75,42.0,45.599998474121094,1361894.0
2021-10-11,45.599998474121094,45.599998474121094,45.599998474121094,45.599998474121094,0.0
2021-10-12,45.0,46.20000076293945,43.849998474121094,44.400001525878906,582551.0
2021-10-13,44.5,46.650001525878906,44.0,46.0,1028000.0
2021-10-14,47.0,49.20000076293945,47.0,48.099998474121094,2090538.0
2021-10-17,48.099998474121094,49.5,47.79999923706055,49.45000076293945,1089052.0
2021-10-18,49.5,49.900001525878906,48.79999923706055,49.04999923706055,1595175.0
2021-10-19,49.04999923706055,49.04999923706055,47.5,47.650001525878906,816935.0
2021-10-20,48.25,49.650001525878906,48.099998474121094,48.099998474121094,3007635.0
2021-10-21,48.0,48.099998474121094,46.349998474121094,46.79999923706055,1623732.0
2021-10-24,46.79999923706055,47.0,46.0,46.5,790314.0
2021-10-25,46.5,46.5,46.04999923706055,46.04999923706055,398854.0
2021-10-26,45.95000076293945,45.95000076293945,45.54999923706055,45.599998474121094,373370.0
2021-10-27,45.5,46.400001525878906,45.29999923706055,45.599998474121094,790075.0
2021-10-28,45.599998474121094,46.099998474121094,45.20000076293945,46.099998474121094,727711.0
2021-10-31,46.0,46.150001525878906,45.349998474121094,45.599998474121094,515036.0
2021-11-01,45.79999923706055,45.95000076293945,45.20000076293945,45.5,230806.0
2021-11-02,45.349998474121094,45.400001525878906,44.400001525878906,44.400001525878906,214842.0
2021-11-03,44.400001525878906,44.400001525878906,43.04999923706055,43.95000076293945,386143.0
2021-11-04,43.70000076293945,45.29999923706055,43.54999923706055,45.20000076293945,393632.0
2021-11-07,45.20000076293945,45.900001525878906,45.0,45.75,363094.0
2021-11-08,45.75,46.0,43.29999923706055,43.29999923706055,334090.0
2021-11-09,42.79999923706055,43.54999923706055,41.650001525878906,41.79999923706055,340189.0
2021-11-10,41.79999923706055,44.0,41.599998474121094,44.0,302723.0
2021-11-11,44.0,44.79999923706055,44.0,44.20000076293945,340364.0
2021-11-14,44.349998474121094,45.150001525878906,43.849998474121094,44.900001525878906,403715.0
2021-11-15,44.900001525878906,44.900001525878906,43.5,44.0,258017.0
2021-11-16,44.20000076293945,44.20000076293945,42.70000076293945,43.45000076293945,154765.0
2021-11-17,44.29999923706055,44.29999923706055,43.400001525878906,43.45000076293945,189607.0
2021-11-18,43.45000076293945,43.45000076293945,43.45000076293945,43.45000076293945,0.0
2021-11-21,42.400001525878906,42.5,41.150001525878906,41.5,280370.0
2021-11-22,41.04999923706055,41.45000076293945,38.20000076293945,38.20000076293945,425090.0
2021-11-23,38.5,39.45000076293945,37.79999923706055,38.29999923706055,374149.0
2021-11-24,38.650001525878906,39.70000076293945,38.54999923706055,39.150001525878906,304094.0
2021-11-25,39.29999923706055,39.849998474121094,38.70000076293945,38.79999923706055,243773.0
2021-11-28,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0
2021-11-29,36.599998474121094,36.599998474121094,34.599998474121094,34.79999923706055,596854.0
2021-11-30,34.79999923706055,36.20000076293945,34.20000076293945,36.20000076293945,563687.0
2021-12-01,35.95000076293945,38.29999923706055,35.79999923706055,36.0,1080691.0
2021-12-02,37.0,37.0,36.150001525878906,37.0,421507.0
2021-12-05,37.150001525878906,38.45000076293945,37.150001525878906,38.349998474121094,559290.0
2021-12-06,38.400001525878906,40.70000076293945,38.400001525878906,39.650001525878906,1080282.0
2021-12-07,40.20000076293945,41.04999923706055,40.20000076293945,40.900001525878906,493509.0
2021-12-08,41.400001525878906,42.54999923706055,41.25,42.54999923706055,865098.0
2021-12-09,42.54999923706055,44.0,42.5,42.95000076293945,782912.0
2021-12-12,47.20000076293945,47.20000076293945,46.04999923706055,47.20000076293945,1418365.0
2021-12-13,48.0,48.400001525878906,46.75,47.20000076293945,1724379.0
2021-12-14,47.20000076293945,49.25,47.0,49.099998474121094,1847761.0
2021-12-15,48.79999923706055,49.099998474121094,48.45000076293945,48.5,567254.0
2021-12-16,48.5,49.20000076293945,46.54999923706055,47.20000076293945,763527.0
2021-12-19,46.95000076293945,46.95000076293945,45.5,45.650001525878906,558149.0
2021-12-20,45.0,45.349998474121094,44.150001525878906,45.20000076293945,902275.0
2021-12-21,45.5,46.900001525878906,44.75,46.70000076293945,1107679.0
2021-12-22,47.099998474121094,47.099998474121094,45.0,45.29999923706055,600051.0
2021-12-23,45.0,45.400001525878906,43.5,44.20000076293945,663388.0
2021-12-26,44.29999923706055,44.900001525878906,43.5,43.599998474121094,400794.0
2021-12-27,43.5,44.20000076293945,42.849998474121094,43.900001525878906,255868.0
2021-12-28,44.0,45.849998474121094,44.0,45.5,906043.0
2021-12-29,45.5,46.400001525878906,43.900001525878906,44.5,940548.0
2021-12-30,45.0,45.25,44.04999923706055,45.0,560055.0
2022-01-02,45.29999923706055,46.650001525878906,45.099998474121094,45.79999923706055,825891.0
2022-01-03,46.20000076293945,46.20000076293945,44.25,44.599998474121094,509562.0
2022-01-04,45.0,46.099998474121094,44.54999923706055,45.599998474121094,452571.0
2022-01-05,46.0,47.29999923706055,45.54999923706055,47.29999923706055,1295453.0
2022-01-06,47.5,48.25,47.29999923706055,48.20000076293945,1393926.0
2022-01-09,48.5,49.79999923706055,48.5,49.400001525878906,1443546.0
2022-01-10,49.400001525878906,49.400001525878906,48.70000076293945,48.75,364084.0
2022-01-11,48.75,50.5,48.20000076293945,49.29999923706055,2012664.0
2022-01-12,49.70000076293945,49.70000076293945,48.5,48.599998474121094,635788.0
2022-01-13,48.849998474121094,50.5,48.70000076293945,50.5,1569868.0
2022-01-16,51.0,51.400001525878906,50.5,50.79999923706055,1293658.0
2022-01-17,50.79999923706055,50.79999923706055,49.849998474121094,50.099998474121094,748206.0
2022-01-18,50.0,50.400001525878906,49.25,49.70000076293945,486349.0
2022-01-19,49.70000076293945,49.70000076293945,48.650001525878906,49.54999923706055,735970.0
2022-01-20,49.650001525878906,50.70000076293945,49.5,49.599998474121094,1016297.0
2022-01-23,50.0,51.0,49.849998474121094,50.0,1191774.0
2022-01-24,50.099998474121094,50.400001525878906,49.04999923706055,49.25,325514.0
2022-01-25,49.400001525878906,49.900001525878906,49.150001525878906,49.75,344880.0
2022-01-26,49.75,49.75,49.75,49.75,0.0
2022-01-27,49.75,49.75,49.75,49.75,0.0
2022-01-30,49.099998474121094,49.400001525878906,48.75,48.79999923706055,560155.0
2022-01-31,48.79999923706055,49.75,48.79999923706055,49.0,491885.0
2022-02-01,49.04999923706055,49.25,48.79999923706055,48.79999923706055,160229.0
2022-02-02,48.70000076293945,49.099998474121094,48.650001525878906,48.900001525878906,188796.0
2022-02-03,48.95000076293945,49.5,48.70000076293945,49.0,486617.0
2022-02-06,49.29999923706055,49.70000076293945,49.04999923706055,49.150001525878906,435390.0
2022-02-07,49.29999923706055,50.0,49.099998474121094,49.849998474121094,899401.0
2022-02-08,49.900001525878906,50.400001525878906,49.5,49.599998474121094,639930.0
2022-02-09,49.599998474121094,49.70000076293945,49.0,49.150001525878906,359323.0
2022-02-10,49.150001525878906,49.150001525878906,48.849998474121094,48.900001525878906,206403.0
2022-02-13,48.79999923706055,48.900001525878906,45.650001525878906,46.79999923706055,658789.0
2022-02-14,46.5,48.75,45.79999923706055,48.5,645168.0
2022-02-15,48.900001525878906,49.650001525878906,48.04999923706055,49.400001525878906,775198.0
2022-02-16,49.400001525878906,51.29999923706055,49.400001525878906,50.70000076293945,2196389.0
2022-02-17,51.099998474121094,51.20000076293945,50.099998474121094,50.599998474121094,1101027.0
2022-02-20,50.20000076293945,50.5,48.900001525878906,48.900001525878906,561286.0
2022-02-21,48.45000076293945,50.0,48.45000076293945,49.95000076293945,622261.0
2022-02-23,49.20000076293945,50.29999923706055,49.20000076293945,49.900001525878906,488316.0
2022-02-24,48.400001525878906,48.45000076293945,46.400001525878906,46.45000076293945,1422778.0
2022-02-27,47.5,47.79999923706055,46.349998474121094,46.45000076293945,1038655.0
2022-02-28,46.650001525878906,46.650001525878906,45.75,46.5,668341.0
2022-03-01,46.70000076293945,46.70000076293945,45.599998474121094,45.75,546216.0
2022-03-02,45.70000076293945,45.70000076293945,44.25,44.79999923706055,531850.0
2022-03-03,44.70000076293945,45.099998474121094,43.54999923706055,43.849998474121094,682468.0
2022-03-06,44.0,44.849998474121094,43.70000076293945,44.5,453424.0
2022-03-07,44.5,44.5,43.400001525878906,43.95000076293945,342267.0
2022-03-08,44.099998474121094,44.099998474121094,43.29999923706055,43.5,494733.0
2022-03-09,43.599998474121094,44.0,43.29999923706055,44.0,618002.0
2022-03-10,44.099998474121094,44.25,43.5,43.599998474121094,390979.0
2022-03-13,43.5,43.54999923706055,42.75,42.75,265887.0
2022-03-14,42.75,42.75,40.95000076293945,41.5,482104.0
2022-03-15,41.29999923706055,41.900001525878906,41.0,41.599998474121094,173584.0
2022-03-16,41.70000076293945,42.0,41.099998474121094,41.79999923706055,148392.0
2022-03-17,41.79999923706055,41.79999923706055,41.0,41.099998474121094,232574.0
2022-03-20,40.79999923706055,41.25,40.70000076293945,41.0,211169.0
2022-03-21,41.04999923706055,41.5,40.400001525878906,41.5,331738.0
2022-03-22,42.0,42.900001525878906,41.900001525878906,42.0,720507.0
2022-03-23,42.150001525878906,42.599998474121094,41.75,42.400001525878906,307987.0
2022-03-24,42.599998474121094,42.75,42.099998474121094,42.75,297423.0
2022-03-27,42.75,44.0,42.29999923706055,44.0,697289.0
2022-03-28,44.0,44.0,43.0,43.79999923706055,330628.0
2022-03-29,43.650001525878906,43.650001525878906,43.0,43.20000076293945,206380.0
2022-03-30,43.5,43.5,42.5,43.20000076293945,192465.0
2022-03-31,43.0,43.25,42.20000076293945,42.400001525878906,211718.0
2022-04-03,42.599998474121094,42.599998474121094,42.0,42.20000076293945,104373.0
2022-04-04,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0
2022-04-05,41.5,41.5,40.5,40.70000076293945,269406.0
2022-04-06,40.900001525878906,40.900001525878906,39.0,40.0,324989.0
2022-04-07,40.0,41.95000076293945,39.599998474121094,41.20000076293945,558125.0
2022-04-10,41.25,41.599998474121094,40.75,41.099998474121094,217627.0
2022-04-11,41.150001525878906,41.20000076293945,40.54999923706055,40.70000076293945,103323.0
2022-04-12,40.70000076293945,40.900001525878906,40.04999923706055,40.150001525878906,130502.0
2022-04-13,40.099998474121094,40.099998474121094,39.45000076293945,39.45000076293945,148080.0
2022-04-14,39.29999923706055,41.0,39.29999923706055,41.0,261847.0
2022-04-17,41.0,41.5,40.95000076293945,41.20000076293945,257996.0
2022-04-18,41.04999923706055,41.400001525878906,40.70000076293945,41.349998474121094,213325.0
2022-04-19,41.349998474121094,41.849998474121094,41.099998474121094,41.599998474121094,388920.0
2022-04-20,41.650001525878906,41.650001525878906,40.599998474121094,40.70000076293945,122357.0
2022-04-21,41.0,41.0,40.150001525878906,40.599998474121094,82218.0
2022-04-24,40.0,40.5,39.599998474121094,39.900001525878906,73681.0
2022-04-25,40.400001525878906,40.400001525878906,39.0,39.70000076293945,82900.0
2022-04-26,39.70000076293945,40.70000076293945,39.29999923706055,39.70000076293945,204250.0
2022-04-27,39.79999923706055,40.29999923706055,39.79999923706055,40.0,79696.0
2022-04-28,40.0,40.599998474121094,39.900001525878906,40.150001525878906,129606.0
2022-05-08,40.099998474121094,40.099998474121094,39.5,39.599998474121094,88739.0
2022-05-09,39.5,40.20000076293945,39.5,40.0,103315.0
2022-05-10,39.75,39.79999923706055,39.150001525878906,39.400001525878906,108071.0
2022-05-11,39.349998474121094,39.349998474121094,39.0,39.04999923706055,165025.0
2022-05-12,38.95000076293945,38.95000076293945,37.25,37.349998474121094,195582.0
2022-05-15,37.099998474121094,37.650001525878906,36.900001525878906,37.45000076293945,228149.0
2022-05-16,37.5,37.54999923706055,36.400001525878906,36.400001525878906,145721.0
2022-05-17,36.5,36.95000076293945,36.400001525878906,36.75,102117.0
2022-05-18,36.75,36.75,36.75,36.75,0.0
2022-05-19,36.45000076293945,37.29999923706055,36.0,36.54999923706055,198989.0
2022-05-22,36.75,36.79999923706055,36.150001525878906,36.599998474121094,118602.0
2022-05-23,37.099998474121094,37.099998474121094,36.0,36.20000076293945,113739.0
2022-05-24,35.5,35.900001525878906,35.04999923706055,35.900001525878906,203938.0
2022-05-25,36.0,36.70000076293945,35.900001525878906,36.54999923706055,144807.0
2022-05-26,36.75,37.20000076293945,36.75,36.79999923706055,244305.0
2022-05-29,37.0,37.5,36.5,37.5,328850.0
2022-05-30,37.5,37.79999923706055,37.25,37.599998474121094,308653.0
2022-05-31,37.650001525878906,37.650001525878906,36.70000076293945,37.25,198659.0
2022-06-01,37.099998474121094,38.25,37.0,38.099998474121094,461302.0
2022-06-02,38.099998474121094,38.099998474121094,37.349998474121094,37.54999923706055,162277.0
2022-06-05,37.54999923706055,37.54999923706055,37.0,37.20000076293945,150503.0
2022-06-06,37.45000076293945,37.45000076293945,36.599998474121094,36.95000076293945,209419.0
2022-06-07,36.95000076293945,37.0,36.20000076293945,36.25,193161.0
2022-06-08,36.5,36.5,36.04999923706055,36.099998474121094,107047.0
2022-06-09,36.20000076293945,36.400001525878906,36.099998474121094,36.099998474121094,115182.0
2022-06-12,36.0,36.0,34.29999923706055,34.95000076293945,176036.0
2022-06-13,34.95000076293945,34.95000076293945,32.54999923706055,33.400001525878906,314115.0
2022-06-14,33.349998474121094,33.349998474121094,30.100000381469727,30.399999618530273,1375107.0
2022-06-15,30.450000762939453,30.649999618530273,29.149999618530273,29.299999237060547,994387.0
2022-06-16,29.049999237060547,29.450000762939453,26.399999618530273,26.399999618530273,921747.0
2022-06-19,23.760000228881836,26.0,23.760000228881836,23.979999542236328,4928970.0
2022-06-20,24.299999237060547,24.600000381469727,22.84000015258789,23.0,2532651.0
2022-06-21,23.260000228881836,23.600000381469727,22.899999618530273,23.219999313354492,2137216.0
2022-06-22,23.200000762939453,23.899999618530273,20.899999618530273,20.899999618530273,2607730.0
2022-06-23,21.100000381469727,22.420000076293945,20.780000686645508,22.0,4180918.0
2022-06-26,22.799999237060547,24.200000762939453,22.34000015258789,24.200000762939453,2373060.0
2022-06-27,24.579999923706055,25.75,23.760000228881836,23.81999969482422,2475475.0
2022-06-28,23.81999969482422,25.25,23.700000762939453,24.84000015258789,1084676.0
2022-06-29,24.920000076293945,27.299999237060547,24.860000610351562,27.299999237060547,2288014.0
2022-06-30,28.0,28.5,26.100000381469727,26.450000762939453,5642059.0
2022-07-03,27.0,27.0,25.100000381469727,25.5,1260068.0
2022-07-04,25.399999618530273,25.399999618530273,23.940000534057617,23.940000534057617,1096838.0
2022-07-05,24.5,26.299999237060547,24.239999771118164,26.299999237060547,4170047.0
2022-07-06,26.600000381469727,27.799999237060547,26.0,26.700000762939453,5607968.0
2022-07-13,26.75,27.450000762939453,26.0,26.049999237060547,1030296.0
2022-07-14,25.850000381469727,26.600000381469727,24.959999084472656,25.549999237060547,1055286.0
2022-07-17,26.049999237060547,26.299999237060547,25.100000381469727,25.600000381469727,866755.0
2022-07-18,25.600000381469727,26.25,25.399999618530273,26.0,1066911.0
2022-07-19,26.0,27.0,25.549999237060547,26.25,1528964.0
2022-07-20,26.450000762939453,27.25,25.700000762939453,26.149999618530273,2085725.0
2022-07-21,26.049999237060547,26.600000381469727,26.0,26.049999237060547,986091.0
2022-07-24,26.200000762939453,26.950000762939453,26.200000762939453,26.450000762939453,1603783.0
2022-07-25,26.450000762939453,26.700000762939453,25.950000762939453,26.100000381469727,868679.0
2022-07-26,26.299999237060547,26.350000381469727,25.600000381469727,25.600000381469727,544644.0
2022-07-27,25.75,26.0,25.399999618530273,25.399999618530273,638569.0
2022-07-28,25.850000381469727,27.100000381469727,25.600000381469727,26.549999237060547,2965004.0
2022-07-31,27.0,27.649999618530273,26.700000762939453,27.25,2486248.0
2022-08-01,27.399999618530273,28.399999618530273,27.100000381469727,28.25,2593620.0
2022-08-02,28.299999237060547,29.450000762939453,27.899999618530273,29.0,2788852.0
2022-08-03,29.25,29.950000762939453,28.700000762939453,29.049999237060547,1936285.0
2022-08-04,29.299999237060547,31.25,29.200000762939453,30.399999618530273,3719057.0
2022-08-07,30.75,31.100000381469727,29.899999618530273,30.049999237060547,1341890.0
2022-08-08,30.200000762939453,30.399999618530273,29.549999237060547,30.399999618530273,1126261.0
2022-08-09,30.549999237060547,31.0,30.049999237060547,30.850000381469727,1303100.0
2022-08-10,30.899999618530273,32.29999923706055,30.399999618530273,31.049999237060547,2677974.0
2022-08-11,31.200000762939453,31.399999618530273,30.549999237060547,30.75,882554.0
2022-08-14,30.799999237060547,31.350000381469727,30.100000381469727,31.100000381469727,1051175.0
2022-08-15,31.149999618530273,31.350000381469727,30.899999618530273,31.100000381469727,818781.0
2022-08-16,31.299999237060547,31.850000381469727,31.0,31.100000381469727,968645.0
2022-08-17,31.149999618530273,31.149999618530273,30.5,30.549999237060547,575248.0
2022-08-18,30.5,30.5,29.850000381469727,30.0,662345.0
2022-08-21,30.0,30.200000762939453,29.350000381469727,30.149999618530273,614392.0
2022-08-22,30.200000762939453,30.950000762939453,29.899999618530273,30.399999618530273,985301.0
2022-08-23,30.399999618530273,30.399999618530273,28.75,28.899999618530273,445894.0
2022-08-24,28.149999618530273,28.799999237060547,27.899999618530273,28.299999237060547,802123.0
2022-08-25,28.549999237060547,29.299999237060547,28.399999618530273,29.299999237060547,391689.0
2022-08-28,29.25,30.649999618530273,28.75,30.399999618530273,1446406.0
2022-08-29,30.5,31.149999618530273,30.149999618530273,31.0,1347468.0
2022-08-30,31.149999618530273,32.099998474121094,31.0,31.350000381469727,2813253.0
2022-08-31,31.299999237060547,31.299999237060547,30.100000381469727,30.299999237060547,957316.0
2022-09-01,30.5,30.649999618530273,29.850000381469727,30.100000381469727,562672.0
2022-09-04,30.100000381469727,31.0,29.75,30.5,911342.0
2022-09-05,30.850000381469727,31.100000381469727,30.0,30.100000381469727,768550.0
2022-09-06,30.100000381469727,30.549999237060547,28.75,28.75,841670.0
2022-09-07,28.649999618530273,29.0,28.0,28.299999237060547,677561.0
2022-09-08,28.399999618530273,28.899999618530273,28.299999237060547,28.899999618530273,376612.0
2022-09-11,29.25,29.600000381469727,29.100000381469727,29.25,436321.0
2022-09-12,29.200000762939453,29.299999237060547,28.850000381469727,29.0,321534.0
2022-09-13,29.100000381469727,29.299999237060547,28.850000381469727,29.149999618530273,225590.0
2022-09-14,28.25,28.700000762939453,27.899999618530273,28.399999618530273,449146.0
2022-09-15,28.600000381469727,28.700000762939453,28.0,28.049999237060547,241826.0
2022-09-18,27.899999618530273,28.0,26.450000762939453,27.0,583962.0
2022-09-19,26.5,27.0,25.899999618530273,26.200000762939453,412027.0
2022-09-20,26.399999618530273,27.0,25.950000762939453,25.950000762939453,432954.0
2022-09-21,26.0,26.200000762939453,25.5,25.950000762939453,285621.0
2022-09-25,24.979999542236328,25.0,24.0,24.299999237060547,720510.0
2022-09-26,24.200000762939453,24.8799991607666,24.100000381469727,24.3799991607666,792249.0
2022-09-27,24.540000915527344,25.649999618530273,24.459999084472656,25.600000381469727,730652.0
2022-09-28,25.75,25.899999618530273,25.0,25.75,658006.0
2022-09-29,25.899999618530273,26.350000381469727,25.700000762939453,25.700000762939453,732509.0
2022-10-02,25.75,26.850000381469727,25.100000381469727,26.399999618530273,917292.0
2022-10-03,26.799999237060547,28.149999618530273,26.549999237060547,27.450000762939453,1438823.0
2022-10-04,27.450000762939453,27.450000762939453,27.450000762939453,27.450000762939453,0.0
2022-10-05,27.799999237060547,27.799999237060547,26.75,27.0,790809.0
2022-10-06,26.799999237060547,27.100000381469727,26.5,26.5,419026.0
2022-10-09,26.100000381469727,26.350000381469727,25.700000762939453,25.799999237060547,421414.0
2022-10-10,25.549999237060547,26.200000762939453,25.549999237060547,26.100000381469727,368647.0
2022-10-11,26.100000381469727,26.350000381469727,25.899999618530273,26.0,285527.0
2022-10-12,26.299999237060547,26.299999237060547,25.899999618530273,25.899999618530273,208408.0
2022-10-13,26.0,26.549999237060547,25.950000762939453,26.0,601181.0
2022-10-16,26.200000762939453,27.0,25.75,26.549999237060547,682572.0
2022-10-17,26.75,27.450000762939453,26.600000381469727,26.899999618530273,826000.0
2022-10-18,27.200000762939453,27.399999618530273,26.75,26.75,432118.0
2022-10-19,26.799999237060547,27.049999237060547,26.600000381469727,26.75,325100.0
2022-10-20,26.850000381469727,27.0,26.649999618530273,26.649999618530273,313967.0
2022-10-23,26.899999618530273,27.25,26.899999618530273,26.899999618530273,503701.0
2022-10-24,26.899999618530273,27.600000381469727,26.799999237060547,27.600000381469727,938612.0
2022-10-25,27.700000762939453,28.549999237060547,27.299999237060547,27.299999237060547,2040416.0
2022-10-26,27.299999237060547,27.649999618530273,26.25,26.399999618530273,695470.0
2022-10-27,26.399999618530273,26.700000762939453,25.799999237060547,26.0,279798.0
2022-10-30,26.0,26.549999237060547,26.0,26.25,209378.0
2022-10-31,26.25,26.25,26.25,26.25,0.0
2022-11-01,26.600000381469727,26.700000762939453,25.649999618530273,25.799999237060547,214205.0
2022-11-02,25.700000762939453,25.950000762939453,25.0,25.899999618530273,271700.0
2022-11-03,25.799999237060547,26.399999618530273,25.700000762939453,26.049999237060547,235664.0
2022-11-06,26.299999237060547,26.649999618530273,26.0,26.200000762939453,241592.0
2022-11-07,26.100000381469727,26.149999618530273,25.549999237060547,25.549999237060547,264479.0
2022-11-08,25.649999618530273,25.799999237060547,25.0,25.100000381469727,428411.0
2022-11-09,25.200000762939453,25.25,24.559999465942383,25.0,338006.0
2022-11-10,24.5,24.719999313354492,23.700000762939453,23.940000534057617,298136.0
2022-11-13,24.31999969482422,24.420000076293945,23.940000534057617,23.940000534057617,258672.0
2022-11-14,24.0,24.020000457763672,23.0,23.700000762939453,436328.0
2022-11-15,23.700000762939453,24.600000381469727,23.700000762939453,24.440000534057617,558693.0
2022-11-16,24.299999237060547,24.34000015258789,23.81999969482422,24.059999465942383,418737.0
2022-11-17,24.200000762939453,24.3799991607666,24.0,24.100000381469727,200422.0
2022-11-20,24.200000762939453,24.239999771118164,23.799999237060547,23.799999237060547,108770.0
2022-11-21,23.799999237060547,23.81999969482422,23.579999923706055,23.579999923706055,93255.0
2022-11-22,23.5,23.81999969482422,23.5,23.579999923706055,95651.0
2022-11-24,23.399999618530273,23.399999618530273,23.0,23.079999923706055,130034.0
2022-11-27,23.020000457763672,23.020000457763672,21.739999771118164,22.18000030517578,201369.0
2022-11-28,22.100000381469727,23.219999313354492,21.6200008392334,23.100000381469727,197080.0
2022-11-29,23.100000381469727,23.5,22.899999618530273,22.899999618530273,151446.0
2022-11-30,23.0,23.1200008392334,22.799999237060547,23.100000381469727,86319.0
2022-12-01,23.15999984741211,24.299999237060547,23.15999984741211,23.959999084472656,328485.0
2022-12-04,24.239999771118164,24.579999923706055,24.0,24.0,397813.0
2022-12-05,23.799999237060547,23.959999084472656,22.799999237060547,22.799999237060547,232818.0
2022-12-06,22.760000228881836,23.459999084472656,22.3799991607666,23.299999237060547,234249.0
2022-12-07,23.399999618530273,23.479999542236328,22.8799991607666,22.899999618530273,138069.0
2022-12-08,23.0,23.31999969482422,22.600000381469727,23.040000915527344,124218.0
2022-12-11,22.799999237060547,23.040000915527344,21.8799991607666,21.940000534057617,144326.0
2022-12-12,21.600000381469727,21.899999618530273,20.799999237060547,21.81999969482422,407702.0
2022-12-13,21.860000610351562,22.459999084472656,21.860000610351562,22.0,246645.0
2022-12-14,22.299999237060547,22.520000457763672,21.860000610351562,22.079999923706055,232349.0
2022-12-15,22.059999465942383,22.399999618530273,21.959999084472656,22.399999618530273,154326.0
2022-12-18,22.200000762939453,22.600000381469727,22.200000762939453,22.420000076293945,157740.0
2022-12-19,22.420000076293945,22.420000076293945,21.700000762939453,21.700000762939453,113247.0
2022-12-20,21.719999313354492,22.34000015258789,21.600000381469727,22.200000762939453,201067.0
2022-12-21,22.34000015258789,22.3799991607666,22.0,22.31999969482422,213204.0
2022-12-22,22.420000076293945,22.700000762939453,22.260000228881836,22.360000610351562,279170.0
2022-12-25,22.31999969482422,22.3799991607666,22.18000030517578,22.18000030517578,87989.0
2022-12-26,22.18000030517578,22.18000030517578,21.8799991607666,21.899999618530273,118843.0
2022-12-27,21.899999618530273,22.1200008392334,21.899999618530273,22.059999465942383,130216.0
2022-12-28,22.100000381469727,22.280000686645508,21.920000076293945,22.260000228881836,170897.0
2022-12-29,22.5,22.600000381469727,22.15999984741211,22.219999313354492,280337.0
2023-01-01,22.200000762939453,22.920000076293945,22.200000762939453,22.920000076293945,222876.0
2023-01-02,23.0,23.3799991607666,23.0,23.200000762939453,522463.0
2023-01-03,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
2023-01-04,23.760000228881836,23.860000610351562,23.100000381469727,23.139999389648438,395257.0
2023-01-05,23.020000457763672,23.360000610351562,23.020000457763672,23.31999969482422,172810.0
2023-01-08,23.360000610351562,23.739999771118164,23.260000228881836,23.700000762939453,386492.0
2023-01-09,23.799999237060547,24.139999389648438,23.799999237060547,23.860000610351562,510931.0
2023-01-10,23.899999618530273,23.959999084472656,23.5,23.5,224576.0
2023-01-11,23.760000228881836,23.8799991607666,23.579999923706055,23.639999389648438,154959.0
2023-01-12,23.6200008392334,24.059999465942383,23.6200008392334,23.760000228881836,260230.0
2023-01-15,23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,0.0
2023-01-16,24.020000457763672,24.34000015258789,23.860000610351562,23.899999618530273,361726.0
2023-01-17,24.15999984741211,24.15999984741211,23.799999237060547,23.799999237060547,203044.0
2023-01-18,24.15999984741211,24.15999984741211,23.799999237060547,23.799999237060547,203044.0
2023-01-19,24.200000762939453,24.200000762939453,23.860000610351562,23.899999618530273,248904.0
2023-01-22,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0
2023-01-23,24.040000915527344,24.440000534057617,24.0,24.260000228881836,562821.0
2023-01-24,24.299999237060547,24.959999084472656,24.18000030517578,24.760000228881836,1078693.0
2023-01-25,24.899999618530273,24.899999618530273,24.5,24.559999465942383,389839.0
2023-01-26,24.65999984741211,24.719999313354492,24.399999618530273,24.459999084472656,283760.0
2023-01-29,24.440000534057617,24.8799991607666,24.420000076293945,24.68000030517578,315320.0
2023-01-30,24.520000457763672,24.780000686645508,24.280000686645508,24.3799991607666,238537.0
2023-01-31,24.420000076293945,24.899999618530273,24.34000015258789,24.559999465942383,519615.0
2023-02-01,24.600000381469727,24.600000381469727,24.1200008392334,24.139999389648438,300840.0
2023-02-02,24.18000030517578,24.360000610351562,23.860000610351562,23.8799991607666,231588.0
2023-02-05,23.899999618530273,23.899999618530273,23.0,23.0,264556.0
2023-02-06,22.8799991607666,23.18000030517578,22.520000457763672,23.020000457763672,296877.0
2023-02-07,23.100000381469727,23.260000228881836,22.700000762939453,22.700000762939453,147392.0
2023-02-08,22.81999969482422,22.959999084472656,22.5,22.700000762939453,93424.0
2023-02-09,22.65999984741211,23.0,22.65999984741211,23.0,134568.0
2023-02-12,23.0,23.0,23.0,23.0,0.0
2023-02-13,22.719999313354492,22.81999969482422,22.600000381469727,22.65999984741211,315769.0
2023-02-14,22.780000686645508,22.84000015258789,22.68000030517578,22.68000030517578,176634.0
2023-02-15,22.65999984741211,22.799999237060547,22.65999984741211,22.739999771118164,96366.0
2023-02-16,22.84000015258789,22.84000015258789,22.5,22.5,137399.0
2023-02-19,22.5,22.559999465942383,22.0,22.0,202690.0
2023-02-20,22.0,22.5,22.0,22.1200008392334,206956.0
2023-02-21,22.100000381469727,22.280000686645508,22.059999465942383,22.100000381469727,122390.0
2023-02-23,22.040000915527344,22.040000915527344,21.84000015258789,21.959999084472656,180074.0
2023-02-26,21.959999084472656,21.959999084472656,21.200000762939453,21.200000762939453,175310.0
2023-02-27,21.299999237060547,21.84000015258789,21.239999771118164,21.84000015258789,212460.0
2023-02-28,22.0,22.059999465942383,21.760000228881836,22.040000915527344,177930.0
2023-03-01,22.139999389648438,22.280000686645508,22.0,22.18000030517578,2558.0
2023-03-02,22.299999237060547,22.399999618530273,22.100000381469727,22.139999389648438,3268.0
2023-03-05,22.139999389648438,22.360000610351562,22.139999389648438,22.360000610351562,1000.0
2023-03-06,22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,0.0
2023-03-07,22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,0.0
2023-03-08,21.899999618530273,21.899999618530273,21.6200008392334,21.739999771118164,1900.0
2023-03-09,21.739999771118164,21.739999771118164,21.739999771118164,21.739999771118164,0.0
2023-03-12,21.8799991607666,21.899999618530273,21.600000381469727,21.719999313354492,1375.0
2023-03-13,21.719999313354492,21.719999313354492,21.719999313354492,21.719999313354492,0.0
2023-03-14,21.760000228881836,21.979999542236328,21.600000381469727,21.639999389648438,1830.0
2023-03-15,21.579999923706055,21.700000762939453,21.260000228881836,21.260000228881836,1000.0
2023-03-16,21.200000762939453,21.239999771118164,20.799999237060547,20.799999237060547,1000.0
2023-03-19,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
2023-03-20,20.959999084472656,21.239999771118164,20.959999084472656,21.239999771118164,800.0
2023-03-21,21.239999771118164,21.799999237060547,21.239999771118164,21.6200008392334,1000.0
2023-03-22,21.600000381469727,21.780000686645508,21.360000610351562,21.3799991607666,1000.0
2023-03-23,21.040000915527344,21.239999771118164,21.0,21.219999313354492,1230.0
2023-03-26,21.219999313354492,21.219999313354492,21.219999313354492,21.219999313354492,0.0
2023-03-27,21.219999313354492,21.219999313354492,21.219999313354492,21.219999313354492,0.0
2023-03-28,21.219999313354492,21.219999313354492,21.219999313354492,21.219999313354492,0.0
2023-03-29,23.020000457763672,23.139999389648438,22.479999542236328,22.540000915527344,1431.0
2023-03-30,22.579999923706055,22.860000610351562,22.459999084472656,22.540000915527344,1210.0
2023-04-02,22.540000915527344,22.540000915527344,22.540000915527344,22.540000915527344,0.0
2023-04-03,23.5,23.65999984741211,23.299999237060547,23.5,3199.0
2023-04-04,23.5,23.600000381469727,23.299999237060547,23.440000534057617,968.0
2023-04-05,23.420000076293945,23.65999984741211,23.219999313354492,23.260000228881836,1023.0
2023-04-06,23.219999313354492,23.440000534057617,23.219999313354492,23.399999618530273,2000.0
2023-04-09,23.440000534057617,23.639999389648438,23.3799991607666,23.440000534057617,1275.0
2023-04-10,23.5,24.5,23.479999542236328,24.459999084472656,1000.0
2023-04-11,24.5,24.6200008392334,23.8799991607666,23.899999618530273,924.0
2023-04-12,23.899999618530273,24.139999389648438,23.799999237060547,24.0,922.0
2023-04-13,24.079999923706055,24.31999969482422,23.940000534057617,23.940000534057617,1183.0
2023-04-16,24.020000457763672,24.1200008392334,23.899999618530273,24.0,2168.0
2023-04-17,24.020000457763672,24.079999923706055,23.899999618530273,24.059999465942383,1060.0
2023-04-25,24.059999465942383,24.34000015258789,24.020000457763672,24.239999771118164,1642.0
2023-04-26,24.31999969482422,24.940000534057617,24.200000762939453,24.940000534057617,1044.0
2023-04-27,24.940000534057617,25.200000762939453,24.600000381469727,24.799999237060547,1000.0
2023-04-30,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0
2023-05-01,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0
2023-05-02,25.600000381469727,25.75,25.200000762939453,25.399999618530273,2000.0
2023-05-03,25.0,25.149999618530273,24.719999313354492,24.8799991607666,692.0
2023-05-04,24.799999237060547,25.200000762939453,24.780000686645508,25.100000381469727,1000.0
2023-05-07,25.299999237060547,25.399999618530273,25.149999618530273,25.399999618530273,5000.0
2023-05-08,25.450000762939453,26.149999618530273,25.200000762939453,25.799999237060547,1000.0
2023-05-09,26.0,26.0,25.399999618530273,25.75,1293.0
2023-05-10,25.700000762939453,25.700000762939453,25.049999237060547,25.149999618530273,2000.0
2023-05-11,25.149999618530273,25.649999618530273,25.100000381469727,25.649999618530273,1181.0
2023-05-14,25.649999618530273,25.700000762939453,25.450000762939453,25.700000762939453,2959.0
2023-05-15,25.75,26.100000381469727,25.75,25.950000762939453,903.0
2023-05-16,25.899999618530273,26.100000381469727,25.600000381469727,25.899999618530273,911.0
2023-05-17,25.950000762939453,26.399999618530273,25.950000762939453,26.399999618530273,3021.0
2023-05-18,26.399999618530273,26.75,26.0,26.0,4510.0
2023-05-21,26.0,26.0,25.450000762939453,25.450000762939453,655.0
2023-05-22,25.450000762939453,26.149999618530273,25.450000762939453,25.899999618530273,1067.0
2023-05-23,25.899999618530273,25.950000762939453,25.450000762939453,25.5,1495.0
2023-05-24,25.5,25.799999237060547,25.350000381469727,25.799999237060547,1000.0
2023-05-25,25.700000762939453,25.799999237060547,25.549999237060547,25.649999618530273,4146.0
2023-05-28,25.799999237060547,26.100000381469727,25.649999618530273,26.0,1395.0
2023-05-29,26.100000381469727,26.649999618530273,25.850000381469727,26.649999618530273,1000.0
2023-05-30,26.75,27.5,26.299999237060547,26.299999237060547,1616.0
2023-05-31,26.200000762939453,26.200000762939453,25.799999237060547,26.049999237060547,884.0
2023-06-01,26.0,26.25,25.950000762939453,26.0,924.0
2023-06-04,26.200000762939453,26.350000381469727,26.100000381469727,26.25,1900.0
2023-06-05,26.25,26.399999618530273,26.049999237060547,26.100000381469727,1000.0
2023-06-06,26.100000381469727,26.25,25.899999618530273,26.25,1000.0
2023-06-07,26.299999237060547,27.200000762939453,26.299999237060547,27.149999618530273,1000.0
2023-06-08,26.0,26.25,25.950000762939453,26.0,552.0
2023-06-11,27.350000381469727,27.549999237060547,27.049999237060547,27.100000381469727,994.0
2023-06-12,27.350000381469727,27.450000762939453,27.049999237060547,27.100000381469727,700.0
2023-06-13,27.100000381469727,27.200000762939453,26.75,27.049999237060547,2203.0
2023-06-14,27.100000381469727,27.100000381469727,26.899999618530273,27.0,622.0
2023-06-15,27.0,27.049999237060547,26.700000762939453,26.799999237060547,682.0
2023-06-18,27.0,27.399999618530273,26.850000381469727,27.299999237060547,1000.0
2023-06-19,27.299999237060547,27.350000381469727,26.450000762939453,26.450000762939453,406884.0
2023-06-20,26.350000381469727,26.850000381469727,26.25,26.549999237060547,184980.0
2023-06-21,26.5,26.75,26.399999618530273,26.399999618530273,71453.0
2023-06-22,26.299999237060547,26.549999237060547,26.0,26.0,177323.0
2023-07-02,26.149999618530273,26.649999618530273,26.100000381469727,26.649999618530273,190904.0
2023-07-03,26.799999237060547,27.0,26.350000381469727,26.600000381469727,347277.0
2023-07-04,26.600000381469727,26.950000762939453,26.549999237060547,26.899999618530273,197174.0
2023-07-05,27.0,27.350000381469727,26.850000381469727,27.049999237060547,504807.0
2023-07-06,27.100000381469727,28.350000381469727,27.0,27.899999618530273,1603326.0
2023-07-09,28.149999618530273,29.5,28.149999618530273,28.850000381469727,1576532.0
2023-07-10,28.950000762939453,29.0,28.149999618530273,28.299999237060547,566957.0
2023-07-11,28.299999237060547,28.700000762939453,28.100000381469727,28.25,320421.0
2023-07-12,28.299999237060547,28.450000762939453,28.049999237060547,28.299999237060547,385560.0
2023-07-13,28.450000762939453,28.5,27.600000381469727,28.100000381469727,349059.0
2023-07-16,28.149999618530273,28.350000381469727,27.899999618530273,28.0,180323.0
2023-07-17,27.799999237060547,28.25,27.649999618530273,28.100000381469727,216549.0
2023-07-18,28.0,28.049999237060547,26.899999618530273,27.200000762939453,267013.0
2023-07-19,27.200000762939453,27.600000381469727,26.75,26.850000381469727,159778.0
2023-07-20,26.799999237060547,26.899999618530273,26.299999237060547,26.450000762939453,165899.0
2023-07-23,26.25,26.399999618530273,25.799999237060547,25.799999237060547,147266.0
2023-07-24,25.75,26.399999618530273,25.549999237060547,26.049999237060547,165398.0
2023-07-25,26.350000381469727,26.350000381469727,25.549999237060547,26.0,220066.0
2023-07-26,25.700000762939453,25.950000762939453,25.649999618530273,25.850000381469727,189145.0
2023-07-27,25.850000381469727,26.649999618530273,25.75,26.100000381469727,192802.0
2023-07-30,26.299999237060547,26.299999237060547,25.799999237060547,25.850000381469727,109772.0
2023-07-31,25.850000381469727,25.950000762939453,25.299999237060547,25.299999237060547,99481.0
2023-08-01,25.299999237060547,25.5,25.149999618530273,25.25,67237.0
2023-08-02,25.200000762939453,25.450000762939453,25.149999618530273,25.350000381469727,60643.0
2023-08-03,25.200000762939453,25.450000762939453,25.100000381469727,25.299999237060547,83006.0
2023-08-06,25.5,25.75,25.0,25.0,121032.0
2023-08-07,24.979999542236328,24.979999542236328,24.059999465942383,24.600000381469727,247429.0
2023-08-08,24.6200008392334,24.920000076293945,24.6200008392334,24.799999237060547,110451.0
2023-08-09,24.899999618530273,24.899999618530273,24.31999969482422,24.860000610351562,86017.0
2023-08-10,24.899999618530273,25.350000381469727,24.899999618530273,25.100000381469727,109116.0
2023-08-13,25.399999618530273,25.5,25.100000381469727,25.350000381469727,121546.0
2023-08-14,25.399999618530273,25.399999618530273,24.719999313354492,24.719999313354492,107704.0
2023-08-15,25.149999618530273,25.149999618530273,24.420000076293945,24.459999084472656,72828.0
2023-08-16,24.420000076293945,24.68000030517578,24.200000762939453,24.200000762939453,116072.0
2023-08-17,24.219999313354492,24.3799991607666,23.280000686645508,23.81999969482422,336735.0
2023-08-20,23.81999969482422,23.979999542236328,23.360000610351562,23.479999542236328,230819.0
2023-08-21,23.479999542236328,23.559999465942383,22.899999618530273,23.059999465942383,141610.0
2023-08-22,23.0,23.15999984741211,22.860000610351562,23.0,162433.0
2023-08-23,23.0,23.459999084472656,23.0,23.040000915527344,139513.0
2023-08-24,23.079999923706055,23.399999618530273,23.079999923706055,23.139999389648438,118272.0
2023-08-27,23.219999313354492,23.5,23.219999313354492,23.31999969482422,77905.0
2023-08-28,23.34000015258789,23.459999084472656,23.200000762939453,23.219999313354492,118249.0
2023-08-29,23.219999313354492,23.280000686645508,22.8799991607666,22.920000076293945,134364.0
2023-08-30,22.799999237060547,23.399999618530273,22.799999237060547,23.399999618530273,141293.0
2023-08-31,23.34000015258789,23.65999984741211,23.31999969482422,23.5,180638.0
2023-09-03,23.479999542236328,23.799999237060547,23.440000534057617,23.559999465942383,133544.0
2023-09-04,23.559999465942383,23.700000762939453,23.139999389648438,23.15999984741211,109078.0
2023-09-05,23.219999313354492,23.219999313354492,22.979999542236328,23.020000457763672,133071.0
2023-09-06,23.020000457763672,23.100000381469727,22.81999969482422,22.860000610351562,137211.0
2023-09-07,22.8799991607666,22.920000076293945,22.600000381469727,22.719999313354492,130589.0
2023-09-10,22.719999313354492,22.719999313354492,22.719999313354492,22.719999313354492,0.0
2023-09-11,23.399999618530273,24.559999465942383,23.34000015258789,24.559999465942383,851112.0
2023-09-12,24.8799991607666,24.8799991607666,23.81999969482422,23.899999618530273,365640.0
2023-09-13,23.920000076293945,24.299999237060547,23.920000076293945,24.020000457763672,145492.0
2023-09-14,24.100000381469727,24.18000030517578,23.780000686645508,23.84000015258789,159386.0
2023-09-17,24.020000457763672,24.34000015258789,23.920000076293945,24.34000015258789,226906.0
2023-09-18,24.34000015258789,24.34000015258789,23.479999542236328,23.559999465942383,216687.0
2023-09-19,23.739999771118164,23.799999237060547,23.459999084472656,23.65999984741211,86203.0
2023-09-20,23.520000457763672,23.760000228881836,23.520000457763672,23.6200008392334,70839.0
2023-09-21,23.700000762939453,23.84000015258789,23.559999465942383,23.559999465942383,60962.0
2023-09-25,23.540000915527344,23.65999984741211,23.0,23.0,109820.0
2023-09-26,23.15999984741211,23.399999618530273,22.719999313354492,23.3799991607666,97495.0
2023-09-27,23.299999237060547,23.6200008392334,23.200000762939453,23.600000381469727,86562.0
2023-09-28,23.6200008392334,23.639999389648438,23.079999923706055,23.200000762939453,74648.0
2023-10-01,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
2023-10-02,23.15999984741211,23.200000762939453,22.979999542236328,22.979999542236328,93544.0
2023-10-03,22.920000076293945,23.040000915527344,22.799999237060547,22.899999618530273,44493.0
2023-10-04,22.81999969482422,22.899999618530273,22.600000381469727,22.6200008392334,93246.0
2023-10-05,22.600000381469727,22.760000228881836,22.540000915527344,22.68000030517578,38367.0
2023-10-08,22.639999389648438,22.700000762939453,21.979999542236328,22.0,87613.0
2023-10-09,22.020000457763672,22.459999084472656,22.0,22.260000228881836,63675.0
2023-10-10,22.260000228881836,22.399999618530273,21.600000381469727,21.600000381469727,93331.0
2023-10-11,21.6200008392334,21.799999237060547,20.68000030517578,20.81999969482422,205753.0
2023-10-12,20.899999618530273,21.760000228881836,20.899999618530273,21.639999389648438,149124.0
2023-10-15,21.399999618530273,21.600000381469727,21.040000915527344,21.280000686645508,70992.0
2023-10-16,21.280000686645508,21.5,21.040000915527344,21.15999984741211,121761.0
2023-10-17,21.280000686645508,21.559999465942383,21.280000686645508,21.459999084472656,84898.0
2023-10-18,21.440000534057617,21.6200008392334,21.1200008392334,21.360000610351562,107649.0
2023-10-19,21.360000610351562,21.360000610351562,21.0,21.0,86486.0
2023-10-22,20.920000076293945,21.5,20.81999969482422,20.81999969482422,91565.0
2023-10-23,20.700000762939453,21.200000762939453,20.0,20.0,199050.0
2023-10-24,20.0,20.200000762939453,19.520000457763672,19.6200008392334,146352.0
2023-10-25,19.760000228881836,20.18000030517578,19.65999984741211,20.079999923706055,85662.0
2023-10-26,20.200000762939453,20.299999237060547,20.0,20.059999465942383,45350.0
2023-10-29,20.040000915527344,20.15999984741211,19.81999969482422,19.899999618530273,89536.0
2023-10-30,20.0,20.219999313354492,19.899999618530273,20.219999313354492,119635.0
2023-10-31,20.239999771118164,20.360000610351562,20.1200008392334,20.139999389648438,114180.0
2023-11-01,20.15999984741211,20.459999084472656,19.959999084472656,20.459999084472656,209149.0
2023-11-02,20.479999542236328,20.479999542236328,20.200000762939453,20.219999313354492,159941.0
2023-11-05,20.31999969482422,20.979999542236328,20.200000762939453,20.959999084472656,227639.0
2023-11-06,20.959999084472656,20.959999084472656,20.520000457763672,20.600000381469727,94242.0
2023-11-07,20.799999237060547,20.799999237060547,20.219999313354492,20.280000686645508,104375.0
2023-11-08,20.280000686645508,20.479999542236328,20.15999984741211,20.200000762939453,95698.0
2023-11-09,20.200000762939453,20.200000762939453,19.739999771118164,19.920000076293945,143695.0
2023-11-12,20.100000381469727,20.68000030517578,20.079999923706055,20.479999542236328,225172.0
2023-11-13,20.479999542236328,20.760000228881836,20.219999313354492,20.459999084472656,186865.0
2023-11-14,20.420000076293945,20.68000030517578,20.420000076293945,20.459999084472656,80394.0
2023-11-15,20.5,21.399999618530273,20.5,21.200000762939453,257577.0
2023-11-16,21.299999237060547,21.65999984741211,21.100000381469727,21.360000610351562,202088.0
2023-11-19,21.360000610351562,22.139999389648438,21.360000610351562,21.920000076293945,219041.0
2023-11-20,21.959999084472656,22.239999771118164,21.8799991607666,21.979999542236328,184662.0
2023-11-21,22.15999984741211,22.15999984741211,21.719999313354492,21.920000076293945,94876.0
2023-11-22,21.920000076293945,21.959999084472656,21.420000076293945,21.600000381469727,104627.0
2023-11-23,21.920000076293945,21.959999084472656,21.420000076293945,21.600000381469727,104627.0
2023-11-26,21.239999771118164,22.079999923706055,21.239999771118164,21.940000534057617,188806.0
2023-11-27,21.959999084472656,22.200000762939453,21.799999237060547,21.940000534057617,117308.0
2023-11-28,22.1200008392334,22.360000610351562,21.920000076293945,22.200000762939453,183218.0
2023-11-29,22.239999771118164,22.5,22.239999771118164,22.440000534057617,137426.0
2023-11-30,22.440000534057617,22.479999542236328,22.260000228881836,22.260000228881836,88742.0
2023-12-03,22.5,22.559999465942383,22.260000228881836,22.31999969482422,119468.0
2023-12-04,22.399999618530273,22.399999618530273,22.219999313354492,22.299999237060547,77707.0
2023-12-05,22.299999237060547,22.68000030517578,22.219999313354492,22.579999923706055,199153.0
2023-12-06,22.600000381469727,22.639999389648438,22.31999969482422,22.6200008392334,129862.0
2023-12-07,22.639999389648438,23.079999923706055,22.6200008392334,22.920000076293945,289284.0
2023-12-10,23.200000762939453,23.280000686645508,23.0,23.079999923706055,203687.0
2023-12-11,23.020000457763672,23.219999313354492,23.020000457763672,23.040000915527344,133703.0
2023-12-12,23.0,23.1200008392334,22.760000228881836,22.920000076293945,136750.0
2023-12-13,22.81999969482422,23.100000381469727,22.81999969482422,22.979999542236328,86680.0
2023-12-14,22.899999618530273,23.100000381469727,22.899999618530273,23.059999465942383,93360.0
2023-12-17,23.040000915527344,23.079999923706055,22.920000076293945,23.0,90837.0
2023-12-18,22.940000534057617,23.020000457763672,22.84000015258789,22.84000015258789,124334.0
2023-12-19,22.84000015258789,23.440000534057617,22.84000015258789,23.299999237060547,437361.0
2023-12-20,23.399999618530273,23.399999618530273,23.0,23.079999923706055,168504.0
2023-12-21,23.020000457763672,23.020000457763672,22.760000228881836,22.899999618530273,132105.0
2023-12-24,22.899999618530273,23.18000030517578,22.84000015258789,23.0,131606.0
2023-12-25,23.18000030517578,23.18000030517578,22.959999084472656,22.979999542236328,130154.0
2023-12-26,22.979999542236328,23.079999923706055,22.860000610351562,22.959999084472656,135169.0
2023-12-27,23.0,23.639999389648438,22.959999084472656,23.360000610351562,432007.0
2023-12-28,23.399999618530273,23.639999389648438,23.100000381469727,23.260000228881836,257949.0
2023-12-31,23.559999465942383,23.559999465942383,23.0,23.440000534057617,191368.0
2024-01-01,23.399999618530273,23.799999237060547,23.360000610351562,23.799999237060547,396898.0
2024-01-02,23.899999618530273,24.399999618530273,23.899999618530273,24.260000228881836,952308.0
2024-01-03,24.399999618530273,24.399999618530273,23.700000762939453,23.799999237060547,356901.0
2024-01-04,23.5,23.940000534057617,23.31999969482422,23.8799991607666,360700.0
2024-01-07,23.8799991607666,24.299999237060547,23.8799991607666,24.079999923706055,262055.0
2024-01-08,24.18000030517578,24.360000610351562,23.979999542236328,24.020000457763672,418022.0
2024-01-09,24.079999923706055,24.100000381469727,23.6200008392334,23.940000534057617,374539.0
2024-01-10,23.959999084472656,24.15999984741211,23.84000015258789,24.15999984741211,315113.0
2024-01-11,24.18000030517578,24.200000762939453,23.65999984741211,24.0,362062.0
2024-01-14,23.700000762939453,23.959999084472656,23.700000762939453,23.8799991607666,295683.0
2024-01-15,23.84000015258789,24.139999389648438,23.84000015258789,24.139999389648438,323927.0
2024-01-16,24.15999984741211,24.5,24.15999984741211,24.479999542236328,908263.0
2024-01-17,24.520000457763672,24.600000381469727,24.1200008392334,24.31999969482422,680354.0
2024-01-18,24.280000686645508,24.280000686645508,23.5,23.799999237060547,538035.0
2024-01-21,23.780000686645508,23.940000534057617,23.579999923706055,23.579999923706055,316792.0
2024-01-22,23.579999923706055,23.579999923706055,23.579999923706055,23.579999923706055,0.0
2024-01-23,23.15999984741211,23.239999771118164,23.020000457763672,23.100000381469727,173737.0
2024-01-24,23.100000381469727,23.34000015258789,23.0,23.299999237060547,175499.0
2024-01-25,23.5,23.959999084472656,23.479999542236328,23.65999984741211,533927.0
2024-01-28,23.700000762939453,24.079999923706055,23.540000915527344,23.979999542236328,455506.0
2024-01-29,24.020000457763672,24.079999923706055,23.600000381469727,23.6200008392334,211856.0
2024-01-30,23.600000381469727,23.68000030517578,22.959999084472656,23.040000915527344,227563.0
2024-01-31,23.059999465942383,23.440000534057617,22.8799991607666,23.079999923706055,189124.0
2024-02-01,22.959999084472656,23.219999313354492,22.8799991607666,23.1200008392334,173601.0
2024-02-04,23.1200008392334,23.459999084472656,23.079999923706055,23.399999618530273,139924.0
2024-02-05,23.5,23.5,23.0,23.360000610351562,113676.0
2024-02-06,23.3799991607666,23.780000686645508,23.299999237060547,23.579999923706055,261797.0
2024-02-07,23.700000762939453,24.0,23.479999542236328,23.780000686645508,267761.0
2024-02-08,23.700000762939453,24.0,23.479999542236328,23.780000686645508,267761.0
2024-02-11,24.100000381469727,24.34000015258789,23.84000015258789,23.979999542236328,231282.0
2024-02-12,24.0,24.079999923706055,23.780000686645508,23.799999237060547,169851.0
2024-02-13,23.81999969482422,23.959999084472656,23.700000762939453,23.860000610351562,148115.0
2024-02-14,23.860000610351562,23.899999618530273,23.600000381469727,23.719999313354492,175855.0
2024-02-15,23.700000762939453,24.940000534057617,23.700000762939453,24.899999618530273,1549571.0
2024-02-18,25.200000762939453,25.850000381469727,25.049999237060547,25.299999237060547,1520205.0
2024-02-19,25.600000381469727,25.649999618530273,25.149999618530273,25.450000762939453,636987.0
2024-02-20,25.450000762939453,25.75,25.149999618530273,25.5,466018.0
2024-02-21,25.799999237060547,26.75,25.5,25.700000762939453,2011717.0
2024-02-25,25.899999618530273,26.25,25.799999237060547,25.799999237060547,431365.0
2024-02-26,25.850000381469727,26.0,24.979999542236328,25.049999237060547,461947.0
2024-02-27,24.979999542236328,25.799999237060547,24.600000381469727,25.75,324741.0
2024-02-28,25.75,26.049999237060547,25.549999237060547,26.0,422863.0
2024-02-29,26.049999237060547,26.850000381469727,25.799999237060547,26.0,908770.0
2024-03-03,26.149999618530273,26.200000762939453,25.200000762939453,25.5,365116.0
2024-03-04,25.5,25.5,24.899999618530273,25.100000381469727,376302.0
2024-03-05,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2024-03-06,25.549999237060547,26.25,25.350000381469727,25.950000762939453,633693.0
2024-03-07,26.049999237060547,26.049999237060547,25.299999237060547,25.600000381469727,531398.0
2024-03-10,25.5,25.950000762939453,25.5,25.799999237060547,221544.0
2024-03-11,25.600000381469727,25.899999618530273,25.25,25.549999237060547,267569.0
2024-03-12,25.5,25.649999618530273,25.200000762939453,25.399999618530273,128259.0
2024-03-13,25.299999237060547,25.850000381469727,25.25,25.549999237060547,343081.0
2024-03-14,25.700000762939453,26.350000381469727,25.299999237060547,26.25,840471.0
2024-03-17,26.5,27.149999618530273,26.399999618530273,26.899999618530273,1234182.0
2024-03-18,27.100000381469727,27.649999618530273,26.700000762939453,26.950000762939453,890299.0
2024-03-19,26.950000762939453,27.0,26.25,26.25,742707.0
2024-03-20,26.25,27.0,26.100000381469727,26.799999237060547,663109.0
2024-03-21,26.950000762939453,27.200000762939453,26.0,26.200000762939453,546528.0
2024-03-24,26.200000762939453,26.25,25.649999618530273,26.049999237060547,243751.0
2024-03-25,25.75,26.5,25.75,26.25,325333.0
2024-03-26,26.100000381469727,26.200000762939453,24.959999084472656,25.299999237060547,439048.0
2024-03-27,25.100000381469727,25.649999618530273,25.0,25.649999618530273,251996.0
2024-03-28,25.649999618530273,26.950000762939453,24.959999084472656,26.649999618530273,1547803.0
2024-03-31,26.549999237060547,27.5,25.75,25.850000381469727,1220408.0
2024-04-01,25.899999618530273,26.25,25.399999618530273,25.600000381469727,333982.0
2024-04-02,25.600000381469727,25.649999618530273,25.049999237060547,25.299999237060547,367331.0
2024-04-03,25.299999237060547,26.049999237060547,25.299999237060547,26.049999237060547,178182.0
2024-04-04,26.149999618530273,26.950000762939453,26.149999618530273,26.75,690996.0
2024-04-14,,,,,
2024-04-15,27.799999237060547,28.850000381469727,27.75,28.700000762939453,1526250.0
2024-04-16,28.700000762939453,29.0,28.0,28.25,856352.0
2024-04-17,28.350000381469727,29.299999237060547,28.049999237060547,29.200000762939453,780305.0
2024-04-18,29.200000762939453,29.799999237060547,29.049999237060547,29.399999618530273,1017849.0
2024-04-21,29.5,30.5,28.950000762939453,29.0,1429385.0
2024-04-22,28.899999618530273,29.549999237060547,27.75,29.149999618530273,1291340.0
2024-04-23,29.149999618530273,29.450000762939453,28.350000381469727,28.700000762939453,542013.0
2024-04-24,28.850000381469727,29.25,27.0,27.549999237060547,956882.0
2024-04-25,27.600000381469727,28.0,27.149999618530273,27.399999618530273,269477.0
2024-04-28,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0.0
2024-04-29,26.799999237060547,27.399999618530273,26.0,26.75,523400.0
2024-04-30,26.75,28.049999237060547,26.75,27.950000762939453,434901.0
2024-05-01,27.899999618530273,28.549999237060547,27.799999237060547,27.799999237060547,334960.0
2024-05-02,27.799999237060547,28.200000762939453,27.649999618530273,27.75,170607.0
2024-05-05,27.799999237060547,28.049999237060547,27.600000381469727,27.649999618530273,191643.0
2024-05-06,27.649999618530273,28.399999618530273,27.600000381469727,28.200000762939453,314977.0
2024-05-07,28.450000762939453,28.450000762939453,27.75,27.75,301424.0
2024-05-08,27.75,28.399999618530273,27.700000762939453,28.149999618530273,288904.0
2024-05-09,28.299999237060547,29.0,28.049999237060547,28.299999237060547,736846.0
2024-05-12,28.399999618530273,29.200000762939453,28.100000381469727,28.700000762939453,655210.0
2024-05-13,28.700000762939453,28.850000381469727,27.950000762939453,28.299999237060547,318812.0
2024-05-14,28.0,28.200000762939453,26.950000762939453,27.0,309692.0
2024-05-15,27.049999237060547,27.5,27.0,27.399999618530273,140493.0
2024-05-16,27.350000381469727,27.649999618530273,26.799999237060547,27.0,146959.0
2024-05-19,27.0,27.0,27.0,27.0,0.0
2024-05-20,26.899999618530273,27.100000381469727,26.5,26.649999618530273,103106.0
2024-05-21,26.600000381469727,26.950000762939453,26.399999618530273,26.450000762939453,99317.0
2024-05-22,26.399999618530273,26.700000762939453,26.100000381469727,26.549999237060547,122276.0
2024-05-23,26.549999237060547,26.899999618530273,26.25,26.450000762939453,94926.0
2024-05-26,26.399999618530273,26.649999618530273,26.149999618530273,26.350000381469727,92416.0
2024-05-27,26.299999237060547,26.600000381469727,26.149999618530273,26.5,105407.0
2024-05-28,26.700000762939453,26.700000762939453,25.799999237060547,25.950000762939453,119565.0
2024-05-29,26.200000762939453,26.200000762939453,25.700000762939453,26.049999237060547,86598.0
2024-05-30,26.149999618530273,26.149999618530273,25.299999237060547,25.399999618530273,150160.0
2024-06-02,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0
2024-06-03,25.399999618530273,26.149999618530273,25.399999618530273,25.850000381469727,120595.0
2024-06-04,26.0,26.299999237060547,25.200000762939453,25.299999237060547,116070.0
2024-06-05,25.5,25.549999237060547,24.760000228881836,24.860000610351562,165427.0
2024-06-06,24.979999542236328,25.100000381469727,24.239999771118164,24.360000610351562,131487.0
2024-06-09,24.360000610351562,24.639999389648438,24.260000228881836,24.459999084472656,96856.0
2024-06-10,24.459999084472656,24.959999084472656,24.459999084472656,24.540000915527344,122275.0
2024-06-11,24.540000915527344,25.350000381469727,24.540000915527344,25.25,220982.0
2024-06-12,25.549999237060547,25.549999237060547,24.520000457763672,24.520000457763672,146354.0
2024-06-13,24.600000381469727,24.600000381469727,24.100000381469727,24.479999542236328,93603.0
2024-06-23,24.520000457763672,24.68000030517578,23.84000015258789,23.84000015258789,135859.0
2024-06-24,24.0,24.260000228881836,23.799999237060547,24.18000030517578,87280.0
2024-06-25,24.5,24.639999389648438,24.1200008392334,24.579999923706055,98367.0
2024-06-26,24.700000762939453,24.8799991607666,24.34000015258789,24.6200008392334,108641.0
2024-06-27,24.799999237060547,24.799999237060547,24.200000762939453,24.239999771118164,106359.0
2024-06-30,24.239999771118164,24.239999771118164,24.239999771118164,24.239999771118164,0.0
2024-07-01,24.15999984741211,24.5,24.100000381469727,24.100000381469727,185908.0
2024-07-02,24.260000228881836,24.34000015258789,24.040000915527344,24.219999313354492,134120.0
2024-07-03,24.219999313354492,24.360000610351562,23.760000228881836,23.8799991607666,178054.0
2024-07-04,23.979999542236328,23.979999542236328,23.239999771118164,23.440000534057617,183995.0
2024-07-07,23.440000534057617,23.68000030517578,23.3799991607666,23.600000381469727,93033.0
2024-07-08,23.84000015258789,23.84000015258789,23.260000228881836,23.280000686645508,91965.0
2024-07-09,23.239999771118164,23.700000762939453,23.239999771118164,23.700000762939453,141822.0
2024-07-10,23.860000610351562,23.860000610351562,23.5,23.780000686645508,110461.0
2024-07-11,23.719999313354492,23.780000686645508,23.459999084472656,23.700000762939453,108693.0
2024-07-14,23.700000762939453,24.139999389648438,23.65999984741211,24.020000457763672,166491.0
2024-07-15,24.079999923706055,24.540000915527344,24.0,24.139999389648438,246367.0
2024-07-16,24.15999984741211,24.479999542236328,24.059999465942383,24.479999542236328,92607.0
2024-07-17,24.479999542236328,24.540000915527344,24.299999237060547,24.34000015258789,99930.0
2024-07-18,24.399999618530273,25.399999618530273,24.280000686645508,25.25,564407.0
2024-07-21,25.5,26.25,25.399999618530273,25.75,478552.0
2024-07-22,25.75,25.75,25.149999618530273,25.700000762939453,184398.0
2024-07-23,25.75,25.75,25.149999618530273,25.299999237060547,137001.0
2024-07-24,25.350000381469727,25.5,25.0,25.25,79944.0
2024-07-25,25.100000381469727,25.399999618530273,25.100000381469727,25.149999618530273,69969.0
2024-07-28,25.600000381469727,25.799999237060547,25.399999618530273,25.799999237060547,205344.0
2024-07-29,25.950000762939453,26.100000381469727,25.299999237060547,25.5,208467.0
2024-07-30,25.299999237060547,25.75,25.299999237060547,25.700000762939453,119966.0
2024-07-31,25.700000762939453,25.700000762939453,24.979999542236328,25.100000381469727,124224.0
2024-08-01,25.100000381469727,25.200000762939453,24.760000228881836,25.049999237060547,127653.0
2024-08-04,24.700000762939453,24.700000762939453,23.799999237060547,23.899999618530273,164734.0
2024-08-05,23.1200008392334,23.780000686645508,21.700000762939453,22.139999389648438,236488.0
2024-08-06,22.600000381469727,23.299999237060547,22.5,22.920000076293945,243328.0
2024-08-07,22.920000076293945,23.440000534057617,22.920000076293945,23.200000762939453,98131.0
2024-08-08,23.200000762939453,23.299999237060547,22.600000381469727,23.040000915527344,144917.0
2024-08-11,23.040000915527344,23.65999984741211,23.040000915527344,23.639999389648438,134462.0
2024-08-12,23.579999923706055,23.579999923706055,22.899999618530273,23.0,156791.0
2024-08-13,22.920000076293945,23.479999542236328,22.84000015258789,23.440000534057617,162648.0
2024-08-14,23.440000534057617,24.0,23.440000534057617,23.739999771118164,98931.0
2024-08-15,23.719999313354492,24.100000381469727,23.719999313354492,23.760000228881836,76314.0
2024-08-18,23.760000228881836,24.18000030517578,23.760000228881836,24.040000915527344,108907.0
2024-08-19,24.040000915527344,24.239999771118164,24.0,24.059999465942383,126275.0
2024-08-20,24.040000915527344,24.559999465942383,24.0,24.399999618530273,191887.0
2024-08-21,24.420000076293945,24.540000915527344,24.100000381469727,24.239999771118164,214098.0
2024-08-22,24.18000030517578,24.440000534057617,24.1200008392334,24.260000228881836,136376.0
2024-08-25,24.34000015258789,24.979999542236328,24.34000015258789,24.979999542236328,233045.0
2024-08-26,25.0,25.049999237060547,24.479999542236328,24.600000381469727,167921.0
2024-08-27,24.540000915527344,24.700000762939453,24.31999969482422,24.399999618530273,77990.0
2024-08-28,24.520000457763672,24.780000686645508,24.280000686645508,24.5,97691.0
2024-08-29,24.5,24.760000228881836,24.479999542236328,24.520000457763672,67992.0
2024-09-01,24.559999465942383,24.739999771118164,24.459999084472656,24.540000915527344,146027.0
2024-09-02,24.600000381469727,25.100000381469727,24.5,25.0,626252.0
2024-09-03,25.200000762939453,25.649999618530273,25.149999618530273,25.149999618530273,614530.0
2024-09-04,25.0,25.100000381469727,24.3799991607666,24.799999237060547,268188.0
2024-09-05,24.799999237060547,25.399999618530273,24.600000381469727,24.639999389648438,275127.0
2024-09-08,24.31999969482422,24.639999389648438,24.239999771118164,24.299999237060547,114623.0
2024-09-09,24.200000762939453,24.3799991607666,23.959999084472656,24.020000457763672,158631.0
2024-09-10,24.100000381469727,24.399999618530273,24.040000915527344,24.079999923706055,110588.0
2024-09-11,24.0,24.18000030517578,23.540000915527344,23.6200008392334,207920.0
2024-09-12,23.700000762939453,23.860000610351562,23.579999923706055,23.600000381469727,91057.0
2024-09-15,23.639999389648438,23.8799991607666,23.639999389648438,23.700000762939453,103122.0
2024-09-16,23.739999771118164,23.739999771118164,23.260000228881836,23.260000228881836,87894.0
2024-09-17,23.260000228881836,23.360000610351562,23.1200008392334,23.139999389648438,83915.0
2024-09-18,23.1200008392334,23.3799991607666,23.1200008392334,23.200000762939453,76609.0
2024-09-19,23.299999237060547,23.68000030517578,23.280000686645508,23.68000030517578,140841.0
2024-09-22,23.700000762939453,24.15999984741211,23.700000762939453,23.979999542236328,104036.0
2024-09-24,24.0,24.139999389648438,23.799999237060547,24.0,99611.0
2024-09-25,24.100000381469727,24.600000381469727,24.0,24.600000381469727,286454.0
2024-09-26,24.6200008392334,24.979999542236328,24.540000915527344,24.8799991607666,372202.0
2024-09-29,24.8799991607666,24.959999084472656,24.360000610351562,24.360000610351562,263971.0
2024-09-30,24.520000457763672,25.200000762939453,24.479999542236328,24.780000686645508,510585.0
2024-10-01,24.959999084472656,24.979999542236328,24.5,24.600000381469727,143467.0
2024-10-02,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,0.0
2024-10-03,23.719999313354492,24.0,23.299999237060547,23.399999618530273,116811.0
2024-10-06,23.34000015258789,23.399999618530273,22.260000228881836,22.6200008392334,221688.0
2024-10-07,22.5,23.100000381469727,22.5,22.8799991607666,97887.0
2024-10-08,22.959999084472656,22.959999084472656,22.540000915527344,22.65999984741211,94004.0
2024-10-09,22.860000610351562,22.8799991607666,22.299999237060547,22.520000457763672,147254.0
2024-10-10,22.520000457763672,22.899999618530273,22.360000610351562,22.719999313354492,152998.0
2024-10-13,22.940000534057617,23.299999237060547,22.860000610351562,23.1200008392334,267113.0
2024-10-14,23.15999984741211,23.360000610351562,23.100000381469727,23.200000762939453,165043.0
2024-10-15,23.139999389648438,23.360000610351562,23.139999389648438,23.15999984741211,140010.0
2024-10-16,23.15999984741211,23.260000228881836,23.020000457763672,23.040000915527344,158527.0
2024-10-17,23.0,23.34000015258789,22.719999313354492,22.799999237060547,99927.0
2024-10-20,22.799999237060547,22.84000015258789,22.479999542236328,22.739999771118164,86905.0
2024-10-21,22.700000762939453,22.959999084472656,22.700000762939453,22.84000015258789,81086.0
2024-10-22,22.84000015258789,22.940000534057617,22.700000762939453,22.799999237060547,89329.0
2024-10-23,22.799999237060547,22.920000076293945,22.579999923706055,22.760000228881836,85691.0
2024-10-24,22.600000381469727,22.760000228881836,22.520000457763672,22.700000762939453,46053.0
2024-10-27,22.860000610351562,23.479999542236328,22.81999969482422,23.059999465942383,115644.0
2024-10-28,23.299999237060547,23.299999237060547,22.940000534057617,22.940000534057617,70313.0
2024-10-29,22.979999542236328,23.059999465942383,22.700000762939453,22.739999771118164,95034.0
2024-10-30,22.68000030517578,22.8799991607666,22.5,22.760000228881836,70375.0
2024-10-31,22.799999237060547,22.84000015258789,22.520000457763672,22.739999771118164,77067.0
2024-11-03,22.780000686645508,22.81999969482422,22.68000030517578,22.739999771118164,75311.0
2024-11-04,22.540000915527344,22.81999969482422,22.31999969482422,22.34000015258789,163873.0
2024-11-05,22.34000015258789,22.479999542236328,22.18000030517578,22.34000015258789,93032.0
2024-11-06,22.31999969482422,22.65999984741211,22.31999969482422,22.639999389648438,149261.0
2024-11-07,22.639999389648438,22.719999313354492,22.600000381469727,22.600000381469727,50217.0
2024-11-10,22.6200008392334,22.959999084472656,22.6200008392334,22.799999237060547,101986.0
2024-11-11,22.5,22.520000457763672,22.1200008392334,22.1200008392334,160765.0
2024-11-12,22.100000381469727,22.15999984741211,21.780000686645508,21.920000076293945,158722.0
2024-11-13,21.940000534057617,21.979999542236328,21.700000762939453,21.799999237060547,71993.0
2024-11-14,21.719999313354492,21.959999084472656,21.540000915527344,21.700000762939453,127543.0
2024-11-17,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0
2024-11-18,21.799999237060547,21.940000534057617,21.6200008392334,21.860000610351562,97350.0
2024-11-19,21.899999618530273,22.3799991607666,21.860000610351562,22.1200008392334,115388.0
2024-11-20,22.100000381469727,22.219999313354492,21.8799991607666,21.8799991607666,49795.0
2024-11-21,21.860000610351562,22.059999465942383,21.780000686645508,21.899999618530273,58266.0
2024-11-24,21.979999542236328,22.219999313354492,21.860000610351562,21.899999618530273,63219.0
2024-11-25,21.739999771118164,21.780000686645508,21.5,21.68000030517578,87915.0
2024-11-26,21.700000762939453,21.700000762939453,21.399999618530273,21.540000915527344,77843.0
2024-11-27,21.540000915527344,21.600000381469727,21.0,21.15999984741211,95831.0
2024-11-28,21.059999465942383,21.5,21.0,21.5,75717.0
2024-12-01,21.059999465942383,21.5,21.0,21.5,75717.0
2024-12-02,21.559999465942383,21.579999923706055,21.440000534057617,21.559999465942383,38053.0
2024-12-03,21.5,21.760000228881836,21.399999618530273,21.6200008392334,125295.0
2024-12-04,21.700000762939453,21.739999771118164,21.440000534057617,21.639999389648438,120757.0
2024-12-05,21.68000030517578,21.959999084472656,21.65999984741211,21.799999237060547,206640.0
2024-12-08,21.799999237060547,22.079999923706055,21.780000686645508,21.899999618530273,186285.0
2024-12-09,21.899999618530273,22.0,21.760000228881836,21.899999618530273,118494.0
2024-12-10,21.940000534057617,22.0,21.8799991607666,21.940000534057617,75599.0
2024-12-11,21.959999084472656,21.959999084472656,21.719999313354492,21.81999969482422,46915.0
2024-12-12,21.81999969482422,21.940000534057617,21.799999237060547,21.940000534057617,108689.0
2024-12-15,21.940000534057617,22.5,21.940000534057617,22.200000762939453,324744.0
2024-12-16,22.1200008392334,22.280000686645508,21.84000015258789,21.959999084472656,183023.0
2024-12-17,21.959999084472656,22.1200008392334,21.68000030517578,21.68000030517578,118889.0
2024-12-18,21.68000030517578,21.799999237060547,21.600000381469727,21.780000686645508,58273.0
2024-12-19,21.760000228881836,21.760000228881836,21.479999542236328,21.479999542236328,102334.0
2024-12-22,21.5,21.68000030517578,21.299999237060547,21.360000610351562,106981.0
2024-12-23,21.440000534057617,21.440000534057617,21.059999465942383,21.31999969482422,61587.0
2024-12-24,21.399999618530273,21.479999542236328,21.18000030517578,21.18000030517578,38774.0
2024-12-25,21.219999313354492,21.479999542236328,21.18000030517578,21.440000534057617,51868.0
2024-12-26,21.440000534057617,21.479999542236328,21.15999984741211,21.34000015258789,40481.0
2024-12-29,21.34000015258789,21.3799991607666,21.200000762939453,21.3799991607666,154350.0
2024-12-30,21.34000015258789,21.6200008392334,21.31999969482422,21.600000381469727,106443.0
2024-12-31,21.6200008392334,21.81999969482422,21.559999465942383,21.739999771118164,91604.0
2025-01-01,21.760000228881836,22.079999923706055,21.520000457763672,22.059999465942383,178184.0
2025-01-02,22.100000381469727,22.200000762939453,21.81999969482422,22.15999984741211,194394.0
2025-01-05,22.15999984741211,22.200000762939453,22.0,22.15999984741211,163473.0
2025-01-06,22.15999984741211,22.399999618530273,22.059999465942383,22.239999771118164,214335.0
2025-01-07,22.239999771118164,22.31999969482422,21.8799991607666,22.18000030517578,244430.0
2025-01-08,22.18000030517578,22.239999771118164,21.920000076293945,22.100000381469727,229686.0
2025-01-09,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0
2025-01-12,22.799999237060547,23.079999923706055,22.739999771118164,22.899999618530273,350215.0
2025-01-13,22.899999618530273,22.959999084472656,22.639999389648438,22.639999389648438,152895.0
2025-01-14,22.579999923706055,22.799999237060547,22.520000457763672,22.540000915527344,102679.0
2025-01-15,22.540000915527344,22.84000015258789,22.34000015258789,22.65999984741211,129685.0
2025-01-16,22.780000686645508,22.780000686645508,22.5,22.540000915527344,71612.0
2025-01-19,22.540000915527344,22.719999313354492,22.479999542236328,22.6200008392334,128614.0
2025-01-20,22.639999389648438,22.780000686645508,22.520000457763672,22.639999389648438,103809.0
2025-01-21,22.639999389648438,22.760000228881836,22.399999618530273,22.5,109348.0
2025-01-22,22.479999542236328,22.68000030517578,22.420000076293945,22.5,77201.0
2025-01-23,22.459999084472656,22.84000015258789,22.459999084472656,22.780000686645508,157129.0
2025-01-26,22.799999237060547,23.360000610351562,22.799999237060547,23.059999465942383,368863.0
2025-01-27,23.100000381469727,23.219999313354492,22.799999237060547,22.799999237060547,213384.0
2025-01-28,22.81999969482422,23.100000381469727,22.81999969482422,22.959999084472656,193440.0
2025-01-29,23.020000457763672,23.020000457763672,22.459999084472656,22.459999084472656,141264.0
2025-01-30,22.459999084472656,22.6200008392334,22.399999618530273,22.440000534057617,75586.0
2025-02-02,22.399999618530273,22.579999923706055,22.280000686645508,22.299999237060547,125852.0
2025-02-03,22.260000228881836,22.399999618530273,22.200000762939453,22.239999771118164,141755.0
2025-02-04,22.280000686645508,22.559999465942383,22.280000686645508,22.360000610351562,103575.0
2025-02-05,22.479999542236328,23.299999237060547,22.459999084472656,23.1200008392334,732225.0
2025-02-06,23.040000915527344,23.040000915527344,22.760000228881836,22.899999618530273,166660.0
2025-02-09,22.920000076293945,23.020000457763672,22.84000015258789,22.84000015258789,102474.0
2025-02-10,22.84000015258789,22.84000015258789,22.540000915527344,22.600000381469727,163060.0
2025-02-11,22.520000457763672,22.600000381469727,22.219999313354492,22.219999313354492,178511.0
2025-02-12,22.200000762939453,22.31999969482422,22.0,22.0,126348.0
2025-02-13,21.920000076293945,22.100000381469727,21.799999237060547,21.940000534057617,143030.0
2025-02-16,21.799999237060547,22.1200008392334,21.780000686645508,21.84000015258789,111856.0
2025-02-17,21.979999542236328,22.399999618530273,21.739999771118164,22.1200008392334,473627.0
2025-02-18,22.200000762939453,22.200000762939453,21.899999618530273,22.200000762939453,180475.0
2025-02-19,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0
2025-02-20,21.920000076293945,22.200000762939453,21.700000762939453,21.81999969482422,229826.0
2025-02-24,21.81999969482422,21.8799991607666,21.399999618530273,21.459999084472656,125808.0
2025-02-25,21.399999618530273,21.520000457763672,21.239999771118164,21.5,99279.0
2025-02-26,21.579999923706055,21.579999923706055,21.34000015258789,21.3799991607666,54895.0
2025-02-27,21.3799991607666,21.5,21.219999313354492,21.219999313354492,69896.0
2025-03-02,21.040000915527344,21.399999618530273,20.899999618530273,21.0,70834.0
2025-03-03,20.959999084472656,21.260000228881836,20.760000228881836,21.260000228881836,47420.0
2025-03-04,21.299999237060547,21.299999237060547,20.959999084472656,21.239999771118164,67951.0
2025-03-05,21.200000762939453,21.200000762939453,20.8799991607666,20.899999618530273,60831.0
2025-03-06,20.899999618530273,20.920000076293945,20.600000381469727,20.700000762939453,54915.0
2025-03-09,20.860000610351562,20.860000610351562,20.18000030517578,20.6200008392334,41613.0
2025-03-10,20.760000228881836,20.940000534057617,20.459999084472656,20.700000762939453,32059.0
2025-03-11,20.700000762939453,20.899999618530273,20.34000015258789,20.799999237060547,89344.0
2025-03-12,20.81999969482422,20.940000534057617,20.739999771118164,20.84000015258789,37701.0
2025-03-13,20.860000610351562,21.15999984741211,20.639999389648438,21.15999984741211,108796.0
2025-03-16,21.200000762939453,21.440000534057617,21.139999389648438,21.440000534057617,65666.0
2025-03-17,21.440000534057617,21.5,21.1200008392334,21.139999389648438,38994.0
2025-03-18,21.100000381469727,21.299999237060547,21.0,21.040000915527344,99402.0
2025-03-19,20.81999969482422,21.020000457763672,20.799999237060547,20.8799991607666,38223.0
2025-03-20,20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0.0
2025-03-23,21.100000381469727,21.100000381469727,20.8799991607666,20.899999618530273,27374.0
2025-03-24,20.899999618530273,20.940000534057617,20.799999237060547,20.899999618530273,41367.0
2025-03-25,20.8799991607666,20.940000534057617,20.84000015258789,20.940000534057617,36358.0
2025-03-26,20.940000534057617,21.260000228881836,20.940000534057617,21.219999313354492,35256.0
2025-03-27,21.3799991607666,21.6200008392334,21.299999237060547,21.3799991607666,113573.0
2025-04-03,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
2025-04-06,19.5,19.899999618530273,19.5,19.520000457763672,674436.0
2025-04-07,19.219999313354492,19.399999618530273,18.399999618530273,19.280000686645508,213604.0
2025-04-08,19.520000457763672,20.020000457763672,19.239999771118164,19.399999618530273,84387.0
2025-04-09,19.020000457763672,19.3799991607666,18.579999923706055,18.639999389648438,74588.0
2025-04-10,18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0.0
2025-04-13,19.399999618530273,19.84000015258789,19.34000015258789,19.65999984741211,150144.0
2025-04-14,19.719999313354492,20.399999618530273,19.559999465942383,20.3799991607666,233687.0
2025-04-15,20.399999618530273,20.700000762939453,20.0,20.059999465942383,118503.0
2025-04-16,19.81999969482422,20.239999771118164,19.81999969482422,20.15999984741211,60639.0
2025-04-17,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0
2025-04-20,20.0,20.219999313354492,20.0,20.1200008392334,70915.0
2025-04-21,19.899999618530273,19.979999542236328,19.799999237060547,19.799999237060547,140037.0
2025-04-22,19.719999313354492,19.84000015258789,19.639999389648438,19.799999237060547,50676.0
2025-04-23,19.899999618530273,20.200000762939453,19.81999969482422,19.959999084472656,137100.0
2025-04-24,20.0,20.68000030517578,19.940000534057617,20.420000076293945,440184.0
2025-04-27,20.420000076293945,20.600000381469727,20.420000076293945,20.559999465942383,35869.0
2025-04-28,20.559999465942383,20.579999923706055,20.299999237060547,20.3799991607666,154850.0
2025-04-29,20.399999618530273,20.8799991607666,20.299999237060547,20.540000915527344,93095.0
2025-04-30,20.540000915527344,20.959999084472656,20.399999618530273,20.579999923706055,257447.0
2025-05-01,20.6200008392334,21.280000686645508,20.440000534057617,20.600000381469727,311929.0
2025-05-04,20.579999923706055,20.81999969482422,20.399999618530273,20.399999618530273,102061.0
2025-05-05,20.360000610351562,20.84000015258789,20.280000686645508,20.780000686645508,65810.0
2025-05-06,20.899999618530273,21.15999984741211,20.860000610351562,20.8799991607666,90119.0
2025-05-07,20.8799991607666,20.899999618530273,20.520000457763672,20.540000915527344,48431.0
2025-05-08,20.5,20.6200008392334,20.200000762939453,20.200000762939453,82108.0
2025-05-11,20.200000762939453,20.360000610351562,19.799999237060547,19.799999237060547,26921.0
2025-05-12,19.799999237060547,20.200000762939453,19.799999237060547,20.0,30244.0
2025-05-13,20.299999237060547,20.299999237060547,19.84000015258789,20.0,32343.0
2025-05-14,20.200000762939453,20.200000762939453,20.0,20.020000457763672,48835.0
2025-05-15,19.6200008392334,21.68000030517578,19.6200008392334,21.0,931065.0
2025-05-18,21.0,21.0,21.0,21.0,0.0
2025-05-19,20.600000381469727,21.200000762939453,20.479999542236328,20.5,220031.0
2025-05-20,20.479999542236328,21.700000762939453,20.399999618530273,21.420000076293945,298327.0
2025-05-21,21.420000076293945,21.5,20.360000610351562,20.399999618530273,380508.0
2025-05-22,20.200000762939453,20.440000534057617,20.040000915527344,20.100000381469727,98858.0
2025-05-25,20.020000457763672,20.399999618530273,20.020000457763672,20.1200008392334,40602.0
2025-05-26,20.0,20.399999618530273,19.959999084472656,20.079999923706055,115916.0
2025-05-27,20.399999618530273,20.399999618530273,20.0,20.0,72348.0
2025-05-28,20.040000915527344,20.34000015258789,19.719999313354492,19.899999618530273,132912.0
2025-05-29,20.0,20.020000457763672,19.639999389648438,19.780000686645508,96194.0
2025-06-01,19.700000762939453,19.780000686645508,18.8799991607666,19.100000381469727,130815.0
2025-06-02,19.200000762939453,19.200000762939453,18.639999389648438,18.84000015258789,77985.0
2025-06-03,18.799999237060547,18.84000015258789,18.5,18.6200008392334,64484.0
2025-06-04,18.6200008392334,18.959999084472656,18.6200008392334,18.700000762939453,49516.0
2025-06-11,18.739999771118164,19.0,18.520000457763672,18.540000915527344,148515.0
2025-06-12,18.399999618530273,18.399999618530273,17.299999237060547,17.299999237060547,141496.0
2025-06-15,15.600000381469727,18.5,15.600000381469727,17.65999984741211,273085.0
2025-06-16,17.700000762939453,19.420000076293945,17.579999923706055,19.420000076293945,372990.0
2025-06-17,19.559999465942383,20.31999969482422,18.600000381469727,18.600000381469727,369393.0
2025-06-18,18.5,19.8799991607666,18.5,18.600000381469727,382283.0
2025-06-19,18.600000381469727,18.899999618530273,18.1200008392334,18.479999542236328,177939.0
2025-06-22,18.200000762939453,19.18000030517578,18.139999389648438,18.139999389648438,131071.0
2025-06-23,18.1200008392334,19.579999923706055,18.1200008392334,19.520000457763672,293091.0
2025-06-24,19.65999984741211,20.979999542236328,19.600000381469727,20.780000686645508,418310.0
2025-06-25,20.799999237060547,21.700000762939453,20.600000381469727,21.200000762939453,341485.0
2025-06-26,20.600000381469727,23.1200008392334,20.600000381469727,22.399999618530273,966339.0
2025-06-29,22.799999237060547,24.0,22.610000610351562,23.440000534057617,904471.0
2025-06-30,23.479999542236328,23.68000030517578,23.190000534057617,23.31999969482422,538253.0
2025-07-01,23.31999969482422,23.600000381469727,22.600000381469727,23.079999923706055,289378.0
2025-07-02,23.100000381469727,23.899999618530273,23.079999923706055,23.100000381469727,666991.0
2025-07-03,23.010000228881836,23.290000915527344,22.65999984741211,22.739999771118164,238561.0
2025-07-06,22.700000762939453,22.950000762939453,22.040000915527344,22.799999237060547,375529.0
2025-07-07,22.860000610351562,23.079999923706055,22.25,22.399999618530273,421404.0
2025-07-08,22.309999465942383,22.350000381469727,22.100000381469727,22.110000610351562,240179.0
2025-07-09,22.110000610351562,22.600000381469727,22.010000228881836,22.299999237060547,298626.0
2025-07-10,22.450000762939453,22.520000457763672,22.200000762939453,22.290000915527344,139157.0
2025-07-13,22.299999237060547,22.479999542236328,22.100000381469727,22.229999542236328,151191.0
2025-07-14,22.170000076293945,22.350000381469727,21.809999465942383,22.299999237060547,156912.0
2025-07-15,22.239999771118164,22.5,21.799999237060547,21.81999969482422,169271.0
2025-07-16,21.700000762939453,22.389999389648438,21.700000762939453,21.829999923706055,202638.0
2025-07-17,21.829999923706055,21.829999923706055,21.829999923706055,21.829999923706055,0.0
2025-07-20,21.989999771118164,21.989999771118164,21.399999618530273,21.59000015258789,185863.0
2025-07-21,21.440000534057617,21.969999313354492,21.309999465942383,21.68000030517578,229509.0
2025-07-22,21.899999618530273,22.200000762939453,21.280000686645508,21.290000915527344,201754.0
2025-07-23,21.170000076293945,21.540000915527344,21.0,21.450000762939453,133572.0
2025-07-24,21.450000762939453,21.969999313354492,21.3700008392334,21.5,264113.0
2025-07-27,21.559999465942383,22.06999969482422,21.469999313354492,22.0,265989.0
2025-07-28,22.020000457763672,22.31999969482422,21.5,21.5,827864.0
2025-07-29,21.5,21.600000381469727,21.0,21.209999084472656,206017.0
2025-07-30,21.200000762939453,21.309999465942383,21.059999465942383,21.1200008392334,63102.0
2025-07-31,21.34000015258789,21.510000228881836,20.90999984741211,21.309999465942383,184001.0
2025-08-03,21.309999465942383,21.309999465942383,21.0,21.239999771118164,77027.0
2025-08-04,21.399999618530273,21.399999618530273,20.969999313354492,20.989999771118164,178367.0
2025-08-05,21.0,21.18000030517578,20.81999969482422,21.1200008392334,94145.0
2025-08-06,21.079999923706055,21.420000076293945,21.049999237060547,21.219999313354492,89122.0
2025-08-07,21.399999618530273,21.399999618530273,21.059999465942383,21.100000381469727,45739.0
2025-08-10,20.940000534057617,21.1200008392334,20.65999984741211,20.770000457763672,174231.0
2025-08-11,20.5,20.59000015258789,20.049999237060547,20.100000381469727,84754.0
2025-08-12,20.059999465942383,20.5,19.450000762939453,19.6200008392334,273068.0
2025-08-13,19.700000762939453,19.790000915527344,19.459999084472656,19.559999465942383,66457.0
2025-08-14,19.559999465942383,19.780000686645508,19.459999084472656,19.770000457763672,91856.0
2025-08-17,19.75,20.1299991607666,19.75,19.899999618530273,97606.0
2025-08-18,19.90999984741211,20.100000381469727,19.700000762939453,19.860000610351562,53498.0
2025-08-19,19.729999542236328,20.0,19.600000381469727,19.829999923706055,59691.0
2025-08-20,19.799999237060547,19.809999465942383,19.510000228881836,19.510000228881836,31068.0
2025-08-21,19.510000228881836,19.860000610351562,19.510000228881836,19.790000915527344,44719.0
2025-08-24,19.979999542236328,20.399999618530273,19.700000762939453,19.700000762939453,135590.0
2025-08-25,19.989999771118164,20.290000915527344,19.549999237060547,19.600000381469727,135505.0
2025-08-26,19.600000381469727,19.68000030517578,19.559999465942383,19.65999984741211,13914.0
2025-08-27,19.670000076293945,19.809999465942383,19.549999237060547,19.579999923706055,39086.0
2025-08-28,19.690000534057617,19.690000534057617,19.459999084472656,19.530000686645508,50278.0
2025-08-31,19.530000686645508,19.59000015258789,19.25,19.3799991607666,36960.0
2025-09-01,19.229999542236328,19.399999618530273,18.8799991607666,18.989999771118164,47351.0
2025-09-02,19.06999969482422,19.06999969482422,18.5,18.600000381469727,42852.0
2025-09-03,18.700000762939453,18.959999084472656,18.540000915527344,18.540000915527344,102527.0
2025-09-04,18.549999237060547,19.0,18.549999237060547,18.75,147185.0