date,open,high,low,close,volume
2010-03-04,9.936062812805176,10.008064270019531,9.936062812805176,9.936062812805176,354738.0
2010-03-07,10.008064270019531,10.008064270019531,9.972063064575195,9.972063064575195,645266.0
2010-03-08,9.936062812805176,9.972063064575195,9.936062812805176,9.936062812805176,454948.0
2010-03-09,16.128103256225586,16.308103561401367,16.056102752685547,16.308103561401367,2789616.0
2010-03-10,9.936062812805176,9.972063064575195,9.900062561035156,9.936062812805176,374664.0
2010-03-11,9.864063262939453,9.900062561035156,9.792061805725098,9.864063262939453,869577.0
2010-03-14,9.900062561035156,9.900062561035156,9.828062057495117,9.864063262939453,829868.0
2010-03-15,9.900062561035156,9.936062812805176,9.864063262939453,9.900062561035156,578150.0
2010-03-16,9.900062561035156,10.008064270019531,9.900062561035156,9.972063064575195,668494.0
2010-03-17,9.972063064575195,9.972063064575195,9.972063064575195,9.972063064575195,0.0
2010-03-18,9.936062812805176,9.972063064575195,9.900062561035156,9.936062812805176,654324.0
2010-03-21,9.900062561035156,10.116064071655273,9.900062561035156,10.116064071655273,1962604.0
2010-03-22,10.116064071655273,10.116064071655273,10.008064270019531,10.080063819885254,1108444.0
2010-03-23,10.044063568115234,10.080063819885254,9.972063064575195,9.972063064575195,873241.0
2010-03-24,9.936062812805176,10.008064270019531,9.936062812805176,9.972063064575195,760478.0
2010-03-25,9.972063064575195,10.044063568115234,9.972063064575195,10.008064270019531,498928.0
2010-03-28,10.008064270019531,10.044063568115234,9.972063064575195,9.972063064575195,559408.0
2010-03-29,9.972063064575195,9.972063064575195,9.972063064575195,9.972063064575195,0.0
2010-03-30,9.972063064575195,9.972063064575195,9.972063064575195,9.972063064575195,0.0
2010-03-31,9.936062812805176,9.972063064575195,9.936062812805176,9.972063064575195,470358.0
2010-04-01,9.936062812805176,9.972063064575195,9.936062812805176,9.936062812805176,460445.0
2010-04-04,9.936062812805176,9.936062812805176,9.936062812805176,9.936062812805176,0.0
2010-04-05,9.936062812805176,9.936062812805176,9.936062812805176,9.936062812805176,0.0
2010-04-06,9.972063064575195,9.972063064575195,9.900062561035156,9.936062812805176,647977.0
2010-04-07,9.972063064575195,9.972063064575195,9.900062561035156,9.900062561035156,349279.0
2010-04-08,9.900062561035156,9.900062561035156,9.828062057495117,9.828062057495117,289738.0
2010-04-11,9.864063262939453,9.900062561035156,9.864063262939453,9.900062561035156,422854.0
2010-04-12,9.900062561035156,9.936062812805176,9.864063262939453,9.936062812805176,693515.0
2010-04-13,9.936062812805176,9.972063064575195,9.900062561035156,9.900062561035156,1174073.0
2010-04-14,9.900062561035156,9.972063064575195,9.900062561035156,9.936062812805176,1002936.0
2010-04-15,9.936062812805176,10.116064071655273,9.936062812805176,10.044063568115234,1927605.0
2010-04-18,10.044063568115234,10.260065078735352,10.008064270019531,10.152064323425293,2730682.0
2010-04-19,10.116064071655273,10.224064826965332,10.044063568115234,10.188064575195312,1337956.0
2010-04-20,9.900062561035156,9.900062561035156,9.720062255859375,9.756061553955078,2202472.0
2010-04-21,9.756061553955078,9.756061553955078,9.432060241699219,9.468059539794922,1011597.0
2010-04-22,9.468059539794922,9.468059539794922,9.324058532714844,9.360058784484863,1113467.0
2010-04-25,9.360058784484863,9.360058784484863,9.360058784484863,9.360058784484863,0.0
2010-04-26,9.360058784484863,9.360058784484863,9.360058784484863,9.360058784484863,0.0
2010-04-27,9.720062255859375,9.864063262939453,9.64806079864502,9.756061553955078,1772780.0
2010-04-28,9.756061553955078,9.828062057495117,9.64806079864502,9.720062255859375,1003439.0
2010-04-29,9.576061248779297,9.720062255859375,9.432060241699219,9.64806079864502,1595798.0
2010-05-02,9.64806079864502,9.64806079864502,9.64806079864502,9.64806079864502,0.0
2010-05-03,10.152064323425293,10.44006633758545,10.080063819885254,10.188064575195312,4315405.0
2010-05-04,10.224064826965332,10.62006664276123,10.152064323425293,10.40406608581543,4923744.0
2010-05-05,10.476066589355469,10.584067344665527,10.188064575195312,10.188064575195312,1733000.0
2010-05-06,10.152064323425293,10.188064575195312,10.008064270019531,10.080063819885254,1197278.0
2010-05-09,10.080063819885254,10.080063819885254,10.080063819885254,10.080063819885254,0.0
2010-05-10,9.3960599899292,9.576061248779297,9.360058784484863,9.504059791564941,1234740.0
2010-05-11,9.64806079864502,9.900062561035156,9.576061248779297,9.864063262939453,1763430.0
2010-05-12,9.828062057495117,10.008064270019531,9.64806079864502,9.684061050415039,1827361.0
2010-05-13,9.684061050415039,9.792061805725098,9.576061248779297,9.720062255859375,730311.0
2010-05-16,9.540060997009277,9.540060997009277,9.360058784484863,9.432060241699219,1037860.0
2010-05-17,9.468059539794922,9.504059791564941,9.324058532714844,9.504059791564941,1122434.0
2010-05-18,9.468059539794922,9.540060997009277,9.3960599899292,9.468059539794922,430309.0
2010-05-19,9.468059539794922,9.540060997009277,9.432060241699219,9.504059791564941,1805469.0
2010-05-20,9.360058784484863,9.3960599899292,9.036057472229004,9.180057525634766,1735652.0
2010-05-23,9.144058227539062,9.144058227539062,8.928056716918945,9.072057723999023,1568271.0
2010-05-24,9.072057723999023,9.216057777404785,9.000057220458984,9.108057975769043,1600620.0
2010-05-25,9.144058227539062,9.216057777404785,8.784055709838867,8.964056968688965,1555645.0
2010-05-26,8.964056968688965,8.964056968688965,8.964056968688965,8.964056968688965,0.0
2010-05-27,8.460054397583008,8.53205394744873,8.280052185058594,8.424053192138672,999122.0
2010-05-30,8.424053192138672,8.424053192138672,8.424053192138672,8.424053192138672,0.0
2010-05-31,8.424053192138672,8.424053192138672,8.424053192138672,8.424053192138672,0.0
2010-06-01,8.640054702758789,8.748055458068848,8.604055404663086,8.748055458068848,375285.0
2010-06-02,8.676054954528809,8.712055206298828,8.56805419921875,8.56805419921875,244705.0
2010-06-03,8.460054397583008,8.676054954528809,8.460054397583008,8.676054954528809,598087.0
2010-06-06,8.352052688598633,8.56805419921875,8.352052688598633,8.56805419921875,528381.0
2010-06-07,8.53205394744873,8.604055404663086,8.496053695678711,8.56805419921875,733788.0
2010-06-08,8.53205394744873,8.676054954528809,8.496053695678711,8.604055404663086,624733.0
2010-06-09,8.640054702758789,8.892056465148926,8.640054702758789,8.820055961608887,1294908.0
2010-06-10,8.820055961608887,8.856056213378906,8.748055458068848,8.820055961608887,416861.0
2010-06-13,8.892056465148926,9.144058227539062,8.892056465148926,8.964056968688965,651298.0
2010-06-14,8.928056716918945,9.000057220458984,8.892056465148926,8.892056465148926,534154.0
2010-06-15,8.964056968688965,9.036057472229004,8.784055709838867,9.000057220458984,526032.0
2010-06-16,9.000057220458984,9.072057723999023,9.000057220458984,9.036057472229004,718231.0
2010-06-17,9.072057723999023,9.180057525634766,9.000057220458984,9.180057525634766,716614.0
2010-06-20,9.180057525634766,9.216057777404785,9.036057472229004,9.144058227539062,496730.0
2010-06-21,9.072057723999023,9.108057975769043,9.036057472229004,9.036057472229004,330807.0
2010-06-22,9.072057723999023,9.180057525634766,9.072057723999023,9.144058227539062,478356.0
2010-06-23,9.036057472229004,9.144058227539062,9.000057220458984,9.072057723999023,455320.0
2010-06-24,9.036057472229004,9.108057975769043,9.036057472229004,9.036057472229004,493482.0
2010-06-27,9.036057472229004,9.036057472229004,9.036057472229004,9.036057472229004,0.0
2010-06-28,9.036057472229004,9.036057472229004,9.036057472229004,9.036057472229004,0.0
2010-06-29,9.036057472229004,9.036057472229004,9.036057472229004,9.036057472229004,0.0
2010-06-30,8.892056465148926,8.892056465148926,8.712055206298828,8.784055709838867,297895.0
2010-07-01,8.640054702758789,8.784055709838867,8.640054702758789,8.676054954528809,309307.0
2010-07-04,8.53205394744873,8.640054702758789,8.496053695678711,8.640054702758789,254284.0
2010-07-05,8.676054954528809,8.676054954528809,8.56805419921875,8.56805419921875,220829.0
2010-07-06,8.604055404663086,8.640054702758789,8.604055404663086,8.640054702758789,175191.0
2010-07-07,8.640054702758789,8.712055206298828,8.640054702758789,8.712055206298828,169380.0
2010-07-08,8.640054702758789,8.676054954528809,8.604055404663086,8.604055404663086,363697.0
2010-07-11,8.676054954528809,8.784055709838867,8.676054954528809,8.748055458068848,447711.0
2010-07-12,8.820055961608887,8.928056716918945,8.784055709838867,8.928056716918945,763874.0
2010-07-13,8.928056716918945,9.756061553955078,8.784055709838867,9.468059539794922,3817799.0
2010-07-14,9.468059539794922,9.468059539794922,9.468059539794922,9.468059539794922,0.0
2010-07-15,9.252058982849121,9.324058532714844,9.072057723999023,9.072057723999023,535909.0
2010-07-18,9.000057220458984,9.108057975769043,8.892056465148926,9.108057975769043,340778.0
2010-07-19,9.072057723999023,9.144058227539062,9.000057220458984,9.036057472229004,227744.0
2010-07-20,8.892056465148926,8.892056465148926,8.640054702758789,8.784055709838867,1084375.0
2010-07-21,8.784055709838867,8.784055709838867,8.676054954528809,8.676054954528809,249666.0
2010-07-22,8.712055206298828,8.712055206298828,8.604055404663086,8.712055206298828,371496.0
2010-07-25,8.748055458068848,8.748055458068848,8.712055206298828,8.748055458068848,369444.0
2010-07-26,8.784055709838867,8.820055961608887,8.712055206298828,8.748055458068848,191775.0
2010-07-27,8.784055709838867,8.856056213378906,8.784055709838867,8.784055709838867,182986.0
2010-07-28,8.820055961608887,8.928056716918945,8.820055961608887,8.928056716918945,263230.0
2010-07-29,8.928056716918945,9.180057525634766,8.928056716918945,9.108057975769043,529248.0
2010-08-01,9.072057723999023,9.540060997009277,9.072057723999023,9.360058784484863,1426645.0
2010-08-02,9.3960599899292,9.432060241699219,9.108057975769043,9.324058532714844,662981.0
2010-08-03,9.360058784484863,9.3960599899292,9.324058532714844,9.3960599899292,233738.0
2010-08-04,9.3960599899292,9.792061805725098,9.3960599899292,9.468059539794922,1655508.0
2010-08-05,9.540060997009277,9.792061805725098,9.504059791564941,9.612060546875,682126.0
2010-08-08,9.612060546875,9.720062255859375,9.612060546875,9.612060546875,375657.0
2010-08-09,9.612060546875,9.684061050415039,9.540060997009277,9.540060997009277,297999.0
2010-08-10,9.576061248779297,9.576061248779297,9.504059791564941,9.540060997009277,141546.0
2010-08-11,9.576061248779297,9.64806079864502,9.504059791564941,9.504059791564941,134696.0
2010-08-12,9.468059539794922,9.468059539794922,9.28805923461914,9.360058784484863,250895.0
2010-08-15,9.324058532714844,9.324058532714844,9.144058227539062,9.216057777404785,262921.0
2010-08-16,9.180057525634766,9.216057777404785,9.180057525634766,9.180057525634766,230431.0
2010-08-17,9.180057525634766,9.180057525634766,9.108057975769043,9.108057975769043,130679.0
2010-08-18,9.108057975769043,9.144058227539062,9.108057975769043,9.144058227539062,166012.0
2010-08-19,9.144058227539062,9.144058227539062,9.000057220458984,9.000057220458984,236742.0
2010-08-22,8.964056968688965,8.964056968688965,8.784055709838867,8.856056213378906,360601.0
2010-08-23,8.856056213378906,8.964056968688965,8.820055961608887,8.928056716918945,140446.0
2010-08-24,8.892056465148926,9.144058227539062,8.892056465148926,9.144058227539062,259537.0
2010-08-25,9.108057975769043,9.108057975769043,8.892056465148926,8.928056716918945,233855.0
2010-08-26,8.892056465148926,8.928056716918945,8.784055709838867,8.928056716918945,210731.0
2010-08-29,8.964056968688965,9.000057220458984,8.928056716918945,8.964056968688965,105877.0
2010-08-30,8.928056716918945,9.324058532714844,8.856056213378906,8.892056465148926,1805255.0
2010-08-31,8.928056716918945,9.000057220458984,8.748055458068848,8.784055709838867,2262820.0
2010-09-01,8.712055206298828,8.820055961608887,8.676054954528809,8.748055458068848,412711.0
2010-09-02,8.748055458068848,8.856056213378906,8.712055206298828,8.820055961608887,400111.0
2010-09-05,8.892056465148926,8.964056968688965,8.892056465148926,8.928056716918945,466699.0
2010-09-06,8.964056968688965,8.964056968688965,8.856056213378906,8.892056465148926,368003.0
2010-09-07,8.892056465148926,8.964056968688965,8.892056465148926,8.892056465148926,330833.0
2010-09-09,8.892056465148926,8.892056465148926,8.892056465148926,8.892056465148926,0.0
2010-09-12,8.892056465148926,8.892056465148926,8.892056465148926,8.892056465148926,0.0
2010-09-14,8.892056465148926,8.892056465148926,8.892056465148926,8.892056465148926,0.0
2010-09-15,9.144058227539062,9.144058227539062,9.000057220458984,9.000057220458984,191123.0
2010-09-16,9.000057220458984,9.000057220458984,8.964056968688965,8.964056968688965,127411.0
2010-09-19,9.000057220458984,9.144058227539062,8.964056968688965,9.144058227539062,502437.0
2010-09-20,9.144058227539062,9.360058784484863,9.036057472229004,9.036057472229004,1435106.0
2010-09-21,9.072057723999023,9.216057777404785,9.072057723999023,9.144058227539062,419079.0
2010-09-22,9.180057525634766,9.216057777404785,9.144058227539062,9.180057525634766,294287.0
2010-09-26,9.252058982849121,9.252058982849121,9.180057525634766,9.180057525634766,425043.0
2010-09-27,9.180057525634766,9.28805923461914,9.180057525634766,9.252058982849121,291209.0
2010-09-28,9.252058982849121,9.28805923461914,9.252058982849121,9.28805923461914,304103.0
2010-09-29,9.28805923461914,9.28805923461914,9.28805923461914,9.28805923461914,0.0
2010-09-30,9.180057525634766,9.180057525634766,9.144058227539062,9.144058227539062,205730.0
2010-10-03,9.180057525634766,9.180057525634766,9.072057723999023,9.072057723999023,285487.0
2010-10-04,9.072057723999023,9.108057975769043,9.000057220458984,9.072057723999023,258144.0
2010-10-05,9.072057723999023,9.144058227539062,9.072057723999023,9.072057723999023,303549.0
2010-10-06,9.072057723999023,9.144058227539062,9.036057472229004,9.144058227539062,255208.0
2010-10-07,9.144058227539062,9.180057525634766,9.072057723999023,9.072057723999023,261212.0
2010-10-10,9.072057723999023,9.108057975769043,9.036057472229004,9.108057975769043,162436.0
2010-10-11,9.072057723999023,9.108057975769043,8.856056213378906,9.108057975769043,1160125.0
2010-10-12,9.108057975769043,9.432060241699219,9.072057723999023,9.252058982849121,2365482.0
2010-10-13,9.252058982849121,9.28805923461914,9.108057975769043,9.180057525634766,764821.0
2010-10-14,9.180057525634766,9.180057525634766,9.036057472229004,9.108057975769043,425897.0
2010-10-17,9.036057472229004,9.036057472229004,8.892056465148926,8.892056465148926,371392.0
2010-10-18,8.964056968688965,9.000057220458984,8.892056465148926,8.928056716918945,229619.0
2010-10-19,8.748055458068848,8.784055709838867,8.53205394744873,8.748055458068848,760457.0
2010-10-20,8.712055206298828,8.820055961608887,8.712055206298828,8.748055458068848,298953.0
2010-10-21,8.712055206298828,8.712055206298828,8.640054702758789,8.676054954528809,212962.0
2010-10-24,8.676054954528809,8.676054954528809,8.604055404663086,8.640054702758789,181868.0
2010-10-25,8.640054702758789,8.748055458068848,8.640054702758789,8.712055206298828,186925.0
2010-10-26,8.712055206298828,8.820055961608887,8.712055206298828,8.820055961608887,238845.0
2010-10-27,8.820055961608887,8.820055961608887,8.748055458068848,8.784055709838867,243865.0
2010-10-28,8.748055458068848,8.892056465148926,8.748055458068848,8.784055709838867,426769.0
2010-10-31,8.784055709838867,8.820055961608887,8.784055709838867,8.784055709838867,136857.0
2010-11-01,8.784055709838867,8.856056213378906,8.748055458068848,8.820055961608887,223404.0
2010-11-02,8.640054702758789,8.820055961608887,8.604055404663086,8.748055458068848,629998.0
2010-11-03,8.748055458068848,8.856056213378906,8.748055458068848,8.784055709838867,956091.0
2010-11-04,8.784055709838867,8.784055709838867,8.784055709838867,8.784055709838867,0.0
2010-11-07,9.540060997009277,9.936062812805176,9.324058532714844,9.900062561035156,6516786.0
2010-11-08,9.756061553955078,10.080063819885254,9.504059791564941,9.576061248779297,5738164.0
2010-11-09,9.540060997009277,9.540060997009277,9.3960599899292,9.540060997009277,1660125.0
2010-11-10,9.504059791564941,10.008064270019531,9.432060241699219,10.008064270019531,4162584.0
2010-11-11,,,,,
2010-11-14,10.008064270019531,10.008064270019531,10.008064270019531,10.008064270019531,0.0
2010-11-18,10.008064270019531,10.008064270019531,10.008064270019531,10.008064270019531,0.0
2010-11-21,10.008064270019531,10.656067848205566,9.900062561035156,10.44006633758545,5497730.0
2010-11-22,10.44006633758545,10.656067848205566,10.152064323425293,10.188064575195312,4437443.0
2010-11-23,10.152064323425293,10.152064323425293,9.864063262939453,10.080063819885254,2254602.0
2010-11-24,10.008064270019531,10.152064323425293,9.936062812805176,10.116064071655273,2110514.0
2010-11-25,,,,,
2010-11-28,10.116064071655273,10.152064323425293,9.972063064575195,10.152064323425293,985636.0
2010-11-29,10.152064323425293,10.152064323425293,10.008064270019531,10.044063568115234,580511.0
2010-11-30,10.080063819885254,10.080063819885254,9.900062561035156,9.972063064575195,806007.0
2010-12-01,10.008064270019531,10.044063568115234,9.936062812805176,10.008064270019531,646906.0
2010-12-02,,,,,
2010-12-05,10.224064826965332,10.260065078735352,10.116064071655273,10.152064323425293,1193974.0
2010-12-06,10.36806583404541,10.512066841125488,10.152064323425293,10.152064323425293,4762461.0
2010-12-07,,,,,
2010-12-08,10.116064071655273,10.33206558227539,10.044063568115234,10.260065078735352,2217813.0
2010-12-09,10.260065078735352,10.260065078735352,10.260065078735352,10.260065078735352,0.0
2010-12-12,10.224064826965332,10.260065078735352,10.080063819885254,10.152064323425293,1726286.0
2010-12-13,10.152064323425293,10.152064323425293,10.044063568115234,10.080063819885254,1414288.0
2010-12-14,10.116064071655273,10.296065330505371,10.080063819885254,10.080063819885254,3331810.0
2010-12-15,10.116064071655273,10.116064071655273,10.008064270019531,10.044063568115234,939034.0
2010-12-16,,,,,
2010-12-19,9.864063262939453,9.864063262939453,9.64806079864502,9.720062255859375,3713706.0
2010-12-20,9.720062255859375,9.864063262939453,9.684061050415039,9.756061553955078,1539767.0
2010-12-21,9.756061553955078,9.756061553955078,9.684061050415039,9.684061050415039,818898.0
2010-12-22,9.684061050415039,9.792061805725098,9.684061050415039,9.684061050415039,1107735.0
2010-12-23,9.684061050415039,9.684061050415039,9.684061050415039,9.684061050415039,0.0
2010-12-26,9.756061553955078,9.792061805725098,9.684061050415039,9.720062255859375,829879.0
2010-12-27,9.720062255859375,9.756061553955078,9.576061248779297,9.576061248779297,1192732.0
2010-12-28,9.576061248779297,9.792061805725098,9.576061248779297,9.756061553955078,2026671.0
2010-12-29,9.756061553955078,9.864063262939453,9.720062255859375,9.792061805725098,1427253.0
2010-12-30,,,,,
2011-01-02,9.936062812805176,10.080063819885254,9.900062561035156,9.936062812805176,4311259.0
2011-01-03,9.936062812805176,9.972063064575195,9.864063262939453,9.936062812805176,1413549.0
2011-01-04,9.936062812805176,10.008064270019531,9.900062561035156,9.972063064575195,2229073.0
2011-01-05,9.972063064575195,10.008064270019531,9.936062812805176,9.936062812805176,1592902.0
2011-01-06,11.9232759475708,11.9232759475708,11.9232759475708,11.9232759475708,0.0
2011-01-09,10.116064071655273,10.152064323425293,10.008064270019531,10.044063568115234,2012299.0
2011-01-10,10.044063568115234,10.044063568115234,9.864063262939453,9.864063262939453,1828218.0
2011-01-11,9.864063262939453,9.900062561035156,9.864063262939453,9.900062561035156,836848.0
2011-01-12,9.900062561035156,9.972063064575195,9.900062561035156,9.972063064575195,867425.0
2011-01-13,,,,,
2011-01-16,9.972063064575195,10.008064270019531,9.900062561035156,9.936062812805176,893337.0
2011-01-17,9.936062812805176,9.936062812805176,9.864063262939453,9.900062561035156,796194.0
2011-01-18,9.864063262939453,9.864063262939453,9.684061050415039,9.684061050415039,1135694.0
2011-01-19,9.432060241699219,9.612060546875,9.28805923461914,9.612060546875,1234478.0
2011-01-20,,,,,
2011-01-23,9.684061050415039,9.792061805725098,9.64806079864502,9.792061805725098,1143673.0
2011-01-24,9.756061553955078,10.080063819885254,9.756061553955078,9.972063064575195,2538654.0
2011-01-25,10.008064270019531,10.008064270019531,9.864063262939453,9.864063262939453,1204131.0
2011-01-26,9.864063262939453,9.864063262939453,9.720062255859375,9.756061553955078,788279.0
2011-01-27,,,,,
2011-01-30,9.072057723999023,9.28805923461914,9.036057472229004,9.252058982849121,1545458.0
2011-01-31,9.252058982849121,9.28805923461914,9.000057220458984,9.072057723999023,997001.0
2011-02-01,9.072057723999023,9.144058227539062,9.036057472229004,9.072057723999023,1131721.0
2011-02-02,9.180057525634766,9.28805923461914,9.180057525634766,9.252058982849121,1632568.0
2011-02-03,,,,,
2011-02-06,9.324058532714844,9.432060241699219,9.324058532714844,9.432060241699219,1677975.0
2011-02-07,9.432060241699219,9.468059539794922,9.3960599899292,9.432060241699219,991171.0
2011-02-08,9.432060241699219,9.540060997009277,9.3960599899292,9.504059791564941,1209743.0
2011-02-09,9.504059791564941,9.576061248779297,9.468059539794922,9.504059791564941,1052346.0
2011-02-10,,,,,
2011-02-13,9.540060997009277,9.64806079864502,9.504059791564941,9.612060546875,1868065.0
2011-02-14,9.576061248779297,9.64806079864502,9.504059791564941,9.576061248779297,1911962.0
2011-02-15,9.756061553955078,9.900062561035156,9.720062255859375,9.792061805725098,5842415.0
2011-02-16,9.756061553955078,9.756061553955078,9.468059539794922,9.540060997009277,2617862.0
2011-02-17,9.540060997009277,9.540060997009277,9.540060997009277,9.540060997009277,0.0
2011-02-20,9.540060997009277,9.64806079864502,9.432060241699219,9.504059791564941,1376717.0
2011-02-21,9.504059791564941,9.540060997009277,9.324058532714844,9.3960599899292,1189174.0
2011-02-22,9.360058784484863,9.432060241699219,9.216057777404785,9.432060241699219,1010396.0
2011-02-23,9.468059539794922,9.468059539794922,9.324058532714844,9.324058532714844,950325.0
2011-02-24,9.324058532714844,9.324058532714844,9.324058532714844,9.324058532714844,0.0
2011-02-27,9.360058784484863,9.360058784484863,8.640054702758789,8.784055709838867,1207146.0
2011-02-28,8.784055709838867,8.856056213378906,8.604055404663086,8.748055458068848,1043483.0
2011-03-01,8.820055961608887,8.820055961608887,7.884049892425537,7.884049892425537,2561226.0
2011-03-02,7.5600481033325195,7.5600481033325195,7.128045082092285,7.128045082092285,3022369.0
2011-03-03,7.128045082092285,7.128045082092285,7.128045082092285,7.128045082092285,0.0
2011-03-06,7.740048885345459,7.7760491371154785,7.308045864105225,7.452046871185303,1633190.0
2011-03-07,7.488047122955322,7.5240478515625,7.3440470695495605,7.5240478515625,803479.0
2011-03-08,7.596047878265381,7.848050117492676,7.5240478515625,7.704049110412598,2498390.0
2011-03-09,7.740048885345459,7.848050117492676,7.704049110412598,7.7760491371154785,1118440.0
2011-03-10,,,,,
2011-03-13,8.352052688598633,8.712055206298828,8.280052185058594,8.388052940368652,4724137.0
2011-03-14,8.352052688598633,8.604055404663086,8.244051933288574,8.56805419921875,1759385.0
2011-03-15,8.31605339050293,8.352052688598633,8.064050674438477,8.100050926208496,1907100.0
2011-03-16,8.172052383422852,8.31605339050293,8.172052383422852,8.208051681518555,1311952.0
2011-03-17,,,,,
2011-03-20,8.676054954528809,8.676054954528809,8.460054397583008,8.53205394744873,1784203.0
2011-03-21,,,,,
2011-03-22,8.712055206298828,9.180057525634766,8.712055206298828,8.856056213378906,4076954.0
2011-03-23,8.784055709838867,9.28805923461914,8.712055206298828,9.180057525634766,4511062.0
2011-03-24,9.180057525634766,9.180057525634766,9.180057525634766,9.180057525634766,0.0
2011-03-27,9.468059539794922,9.64806079864502,9.360058784484863,9.612060546875,2807118.0
2011-03-28,9.540060997009277,9.684061050415039,9.3960599899292,9.576061248779297,2459299.0
2011-03-29,9.504059791564941,9.864063262939453,9.504059791564941,9.864063262939453,2433030.0
2011-03-30,9.828062057495117,10.224064826965332,9.792061805725098,10.188064575195312,4679775.0
2011-03-31,,,,,
2011-04-03,10.116064071655273,11.052069664001465,10.080063819885254,11.052069664001465,8922234.0
2011-04-04,11.016070365905762,11.196070671081543,10.62006664276123,10.728068351745605,10276303.0
2011-04-05,10.62006664276123,10.944069862365723,10.62006664276123,10.908068656921387,9333838.0
2011-04-06,10.872069358825684,11.268072128295898,10.800068855285645,11.052069664001465,13301475.0
2011-04-07,,,,,
2011-04-10,11.052069664001465,11.052069664001465,11.052069664001465,11.052069664001465,0.0
2011-04-11,11.88007640838623,12.24007797241211,11.052069664001465,11.304072380065918,9502661.0
2011-04-12,11.268072128295898,11.37607192993164,11.12407112121582,11.340071678161621,2446567.0
2011-04-13,11.196070671081543,11.556073188781738,11.16007137298584,11.4840726852417,2737876.0
2011-04-14,11.4840726852417,11.4840726852417,11.4840726852417,11.4840726852417,0.0
2011-04-17,11.772074699401855,11.88007640838623,11.232070922851562,11.37607192993164,3857625.0
2011-04-18,11.448073387145996,11.628073692321777,11.304072380065918,11.37607192993164,2829215.0
2011-04-19,11.4840726852417,11.4840726852417,10.656067848205566,10.728068351745605,4594756.0
2011-04-20,10.40406608581543,10.656067848205566,10.224064826965332,10.44006633758545,3416297.0
2011-04-21,,,,,
2011-04-24,10.656067848205566,10.872069358825684,10.656067848205566,10.836069107055664,1216090.0
2011-04-25,10.800068855285645,10.980070114135742,10.692068099975586,10.980070114135742,2672684.0
2011-04-26,10.944069862365723,11.12407112121582,10.728068351745605,10.836069107055664,4079282.0
2011-04-27,10.980070114135742,11.916075706481934,10.980070114135742,11.916075706481934,19899533.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,11.520072937011719,11.88007640838623,11.520072937011719,11.88007640838623,8391394.0
2011-05-03,11.808074951171875,12.13207721710205,11.736075401306152,11.808074951171875,6868739.0
2011-05-04,11.808074951171875,12.384078979492188,11.808074951171875,12.384078979492188,10033696.0
2011-05-05,12.384078979492188,12.384078979492188,12.384078979492188,12.384078979492188,0.0
2011-05-08,11.952075958251953,11.952075958251953,11.520072937011719,11.556073188781738,5983556.0
2011-05-09,11.628073692321777,11.772074699401855,11.448073387145996,11.520072937011719,5256780.0
2011-05-10,11.556073188781738,11.592074394226074,11.232070922851562,11.232070922851562,5284181.0
2011-05-11,11.304072380065918,11.448073387145996,11.12407112121582,11.268072128295898,4842099.0
2011-05-12,,,,,
2011-05-15,11.37607192993164,11.556073188781738,11.304072380065918,11.340071678161621,6044176.0
2011-05-16,11.37607192993164,11.448073387145996,11.052069664001465,11.16007137298584,4213913.0
2011-05-17,11.16007137298584,11.988076210021973,11.052069664001465,11.664073944091797,9982566.0
2011-05-18,11.88007640838623,11.988076210021973,11.592074394226074,11.664073944091797,6585342.0
2011-05-19,,,,,
2011-05-22,11.844075202941895,11.952075958251953,11.4840726852417,11.520072937011719,4944322.0
2011-05-23,11.448073387145996,11.88007640838623,11.232070922851562,11.592074394226074,7156269.0
2011-05-24,11.664073944091797,12.060076713562012,11.628073692321777,11.844075202941895,8425801.0
2011-05-25,11.664073944091797,11.808074951171875,11.4840726852417,11.592074394226074,4799560.0
2011-05-26,,,,,
2011-05-29,11.700074195861816,11.772074699401855,11.592074394226074,11.700074195861816,1875694.0
2011-05-30,11.736075401306152,11.88007640838623,11.592074394226074,11.700074195861816,3017504.0
2011-05-31,11.772074699401855,11.952075958251953,11.664073944091797,11.772074699401855,4823927.0
2011-06-01,11.88007640838623,12.312078475952148,11.844075202941895,11.988076210021973,17712038.0
2011-06-02,,,,,
2011-06-05,11.808074951171875,11.808074951171875,11.556073188781738,11.628073692321777,3284753.0
2011-06-06,11.628073692321777,11.952075958251953,11.592074394226074,11.808074951171875,6060851.0
2011-06-07,11.844075202941895,12.024076461791992,11.4840726852417,11.628073692321777,4078221.0
2011-06-08,11.592074394226074,11.664073944091797,11.37607192993164,11.4840726852417,3250993.0
2011-06-09,,,,,
2011-06-12,11.592074394226074,11.664073944091797,11.412073135375977,11.412073135375977,2290850.0
2011-06-13,11.4840726852417,11.520072937011719,11.268072128295898,11.304072380065918,1683292.0
2011-06-14,11.268072128295898,11.448073387145996,11.232070922851562,11.268072128295898,1695566.0
2011-06-15,11.37607192993164,11.37607192993164,11.16007137298584,11.232070922851562,821255.0
2011-06-16,,,,,
2011-06-19,11.12407112121582,11.12407112121582,10.836069107055664,10.872069358825684,1124505.0
2011-06-20,10.800068855285645,10.836069107055664,10.40406608581543,10.44006633758545,1451524.0
2011-06-21,10.548067092895508,10.692068099975586,10.44006633758545,10.584067344665527,2613261.0
2011-06-22,10.656067848205566,10.728068351745605,10.44006633758545,10.512066841125488,1537173.0
2011-06-23,,,,,
2011-06-26,10.728068351745605,10.800068855285645,10.656067848205566,10.800068855285645,1700764.0
2011-06-27,10.764067649841309,10.908068656921387,10.692068099975586,10.692068099975586,1596624.0
2011-06-28,10.728068351745605,10.764067649841309,10.656067848205566,10.692068099975586,678212.0
2011-06-29,10.692068099975586,10.764067649841309,10.692068099975586,10.728068351745605,803957.0
2011-06-30,,,,,
2011-07-03,11.12407112121582,11.12407112121582,10.980070114135742,10.980070114135742,1285897.0
2011-07-04,10.980070114135742,10.980070114135742,10.836069107055664,10.872069358825684,933159.0
2011-07-05,10.872069358825684,10.944069862365723,10.836069107055664,10.908068656921387,567760.0
2011-07-06,10.908068656921387,10.908068656921387,10.764067649841309,10.764067649841309,582051.0
2011-07-07,,,,,
2011-07-10,10.836069107055664,10.836069107055664,10.692068099975586,10.764067649841309,302513.0
2011-07-11,10.764067649841309,10.800068855285645,10.548067092895508,10.548067092895508,405704.0
2011-07-12,10.512066841125488,10.512066841125488,10.080063819885254,10.33206558227539,981939.0
2011-07-13,10.296065330505371,10.40406608581543,10.296065330505371,10.296065330505371,646572.0
2011-07-14,,,,,
2011-07-17,10.260065078735352,10.260065078735352,10.044063568115234,10.116064071655273,613259.0
2011-07-18,10.044063568115234,10.116064071655273,9.900062561035156,10.044063568115234,589175.0
2011-07-19,10.044063568115234,10.080063819885254,9.972063064575195,10.044063568115234,206883.0
2011-07-20,10.116064071655273,10.116064071655273,10.008064270019531,10.116064071655273,344254.0
2011-07-21,10.116064071655273,10.116064071655273,10.116064071655273,10.116064071655273,0.0
2011-07-24,10.188064575195312,10.188064575195312,10.080063819885254,10.116064071655273,565628.0
2011-07-25,10.044063568115234,10.260065078735352,10.008064270019531,10.080063819885254,1020285.0
2011-07-26,10.080063819885254,10.260065078735352,10.080063819885254,10.188064575195312,729403.0
2011-07-27,10.224064826965332,10.692068099975586,10.224064826965332,10.296065330505371,2069690.0
2011-07-28,,,,,
2011-07-31,10.36806583404541,10.476066589355469,10.296065330505371,10.296065330505371,822003.0
2011-08-01,10.36806583404541,10.44006633758545,10.36806583404541,10.44006633758545,396761.0
2011-08-02,10.40406608581543,10.62006664276123,10.40406608581543,10.476066589355469,994131.0
2011-08-03,10.260065078735352,10.36806583404541,10.080063819885254,10.33206558227539,326528.0
2011-08-04,,,,,
2011-08-07,9.360058784484863,9.468059539794922,9.144058227539062,9.324058532714844,1707457.0
2011-08-08,9.3960599899292,9.3960599899292,9.216057777404785,9.360058784484863,642151.0
2011-08-09,9.108057975769043,9.28805923461914,8.964056968688965,9.216057777404785,1668282.0
2011-08-10,9.468059539794922,9.540060997009277,9.28805923461914,9.324058532714844,1387091.0
2011-08-11,,,,,
2011-08-14,9.468059539794922,9.468059539794922,9.360058784484863,9.360058784484863,737663.0
2011-08-15,9.432060241699219,9.684061050415039,9.3960599899292,9.576061248779297,2056046.0
2011-08-16,9.612060546875,9.864063262939453,9.540060997009277,9.612060546875,2627824.0
2011-08-17,9.540060997009277,9.684061050415039,9.468059539794922,9.504059791564941,654570.0
2011-08-18,,,,,
2011-08-21,9.28805923461914,9.324058532714844,9.000057220458984,9.180057525634766,611104.0
2011-08-22,9.252058982849121,9.252058982849121,9.180057525634766,9.216057777404785,417186.0
2011-08-23,9.216057777404785,9.252058982849121,9.072057723999023,9.144058227539062,428837.0
2011-08-24,9.180057525634766,9.28805923461914,9.144058227539062,9.216057777404785,580604.0
2011-08-25,,,,,
2011-08-28,9.216057777404785,9.216057777404785,9.216057777404785,9.216057777404785,0.0
2011-09-01,9.216057777404785,9.216057777404785,9.216057777404785,9.216057777404785,0.0
2011-09-04,9.432060241699219,9.612060546875,9.432060241699219,9.576061248779297,875270.0
2011-09-05,9.540060997009277,9.792061805725098,9.468059539794922,9.576061248779297,1052437.0
2011-09-06,9.504059791564941,9.612060546875,9.432060241699219,9.468059539794922,695795.0
2011-09-07,9.576061248779297,9.684061050415039,9.576061248779297,9.64806079864502,440531.0
2011-09-08,,,,,
2011-09-11,9.720062255859375,9.756061553955078,9.684061050415039,9.756061553955078,555628.0
2011-09-12,9.64806079864502,9.864063262939453,9.612060546875,9.612060546875,879402.0
2011-09-13,9.720062255859375,9.792061805725098,9.612060546875,9.720062255859375,778467.0
2011-09-14,9.720062255859375,9.720062255859375,9.540060997009277,9.576061248779297,1241487.0
2011-09-15,,,,,
2011-09-18,9.720062255859375,9.720062255859375,9.576061248779297,9.612060546875,1213042.0
2011-09-19,9.540060997009277,9.540060997009277,9.468059539794922,9.504059791564941,1111305.0
2011-09-20,9.504059791564941,9.612060546875,9.504059791564941,9.540060997009277,1127562.0
2011-09-21,9.576061248779297,9.576061248779297,9.468059539794922,9.540060997009277,940905.0
2011-09-22,9.540060997009277,9.540060997009277,9.540060997009277,9.540060997009277,0.0
2011-09-25,9.360058784484863,9.468059539794922,9.324058532714844,9.432060241699219,472466.0
2011-09-26,9.540060997009277,9.576061248779297,9.432060241699219,9.504059791564941,911431.0
2011-09-27,9.576061248779297,9.756061553955078,9.504059791564941,9.576061248779297,2283421.0
2011-09-28,9.576061248779297,9.684061050415039,9.504059791564941,9.576061248779297,1416975.0
2011-09-29,9.576061248779297,9.576061248779297,9.576061248779297,9.576061248779297,0.0
2011-10-02,10.008064270019531,10.188064575195312,9.720062255859375,9.792061805725098,2812445.0
2011-10-03,9.792061805725098,9.828062057495117,9.612060546875,9.64806079864502,989597.0
2011-10-04,9.612060546875,10.080063819885254,9.576061248779297,9.792061805725098,3693441.0
2011-10-05,9.936062812805176,10.008064270019531,9.756061553955078,9.756061553955078,1176841.0
2011-10-06,,,,,
2011-10-09,10.44006633758545,10.728068351745605,10.152064323425293,10.260065078735352,4073565.0
2011-10-10,10.296065330505371,10.296065330505371,10.188064575195312,10.260065078735352,1169866.0
2011-10-11,10.260065078735352,10.296065330505371,10.044063568115234,10.080063819885254,2419665.0
2011-10-12,10.008064270019531,10.152064323425293,9.900062561035156,10.152064323425293,1299137.0
2011-10-13,,,,,
2011-10-16,10.116064071655273,10.152064323425293,9.936062812805176,9.972063064575195,903083.0
2011-10-17,10.008064270019531,10.116064071655273,9.900062561035156,9.972063064575195,1099167.0
2011-10-18,9.756061553955078,9.756061553955078,9.576061248779297,9.612060546875,2362827.0
2011-10-19,9.612060546875,9.756061553955078,9.540060997009277,9.576061248779297,2180877.0
2011-10-20,,,,,
2011-10-23,9.900062561035156,10.116064071655273,9.864063262939453,9.936062812805176,4343765.0
2011-10-24,9.972063064575195,10.008064270019531,9.684061050415039,9.720062255859375,1431686.0
2011-10-25,9.756061553955078,9.900062561035156,9.684061050415039,9.828062057495117,1418988.0
2011-10-26,9.792061805725098,9.792061805725098,9.684061050415039,9.720062255859375,576612.0
2011-10-27,,,,,
2011-10-30,10.008064270019531,10.224064826965332,10.008064270019531,10.152064323425293,1684318.0
2011-10-31,10.152064323425293,10.512066841125488,10.116064071655273,10.224064826965332,2570014.0
2011-11-01,10.152064323425293,10.224064826965332,9.972063064575195,10.008064270019531,1519658.0
2011-11-02,9.936062812805176,10.116064071655273,9.864063262939453,9.864063262939453,856770.0
2011-11-03,,,,,
2011-11-06,9.864063262939453,9.864063262939453,9.864063262939453,9.864063262939453,0.0
2011-11-10,9.864063262939453,9.864063262939453,9.864063262939453,9.864063262939453,0.0
2011-11-13,9.900062561035156,9.972063064575195,9.828062057495117,9.936062812805176,817178.0
2011-11-14,10.008064270019531,10.188064575195312,9.900062561035156,10.008064270019531,1616347.0
2011-11-15,10.080063819885254,10.152064323425293,9.972063064575195,10.044063568115234,1247930.0
2011-11-16,10.116064071655273,10.116064071655273,9.972063064575195,10.008064270019531,1109590.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,10.080063819885254,10.080063819885254,10.080063819885254,10.080063819885254,0.0
2011-11-22,9.900062561035156,9.972063064575195,9.756061553955078,9.792061805725098,717199.0
2011-11-23,9.792061805725098,9.792061805725098,9.792061805725098,9.792061805725098,0.0
2011-11-24,9.792061805725098,9.792061805725098,9.792061805725098,9.792061805725098,0.0
2011-11-27,10.080063819885254,10.116064071655273,9.900062561035156,9.936062812805176,1585425.0
2011-11-28,9.972063064575195,10.044063568115234,9.792061805725098,9.936062812805176,1442049.0
2011-11-29,9.936062812805176,10.296065330505371,9.936062812805176,10.224064826965332,4226100.0
2011-11-30,10.224064826965332,10.224064826965332,10.044063568115234,10.044063568115234,1170613.0
2011-12-01,,,,,
2011-12-04,10.36806583404541,10.62006664276123,10.33206558227539,10.512066841125488,3361189.0
2011-12-05,10.476066589355469,10.908068656921387,10.44006633758545,10.692068099975586,3394768.0
2011-12-06,10.692068099975586,10.692068099975586,10.476066589355469,10.548067092895508,1237583.0
2011-12-07,10.656067848205566,10.944069862365723,10.44006633758545,10.908068656921387,3025827.0
2011-12-08,,,,,
2011-12-11,11.016070365905762,11.37607192993164,10.980070114135742,11.088069915771484,2857645.0
2011-12-12,11.12407112121582,11.37607192993164,10.944069862365723,11.304072380065918,2237394.0
2011-12-13,11.304072380065918,11.556073188781738,10.188064575195312,10.40406608581543,3031809.0
2011-12-14,10.728068351745605,10.872069358825684,10.548067092895508,10.584067344665527,2026902.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,11.16007137298584,11.340071678161621,11.052069664001465,11.196070671081543,1559591.0
2011-12-20,11.196070671081543,11.628073692321777,11.16007137298584,11.232070922851562,3967907.0
2011-12-21,11.268072128295898,11.448073387145996,10.800068855285645,10.980070114135742,3169190.0
2011-12-22,10.980070114135742,10.980070114135742,10.980070114135742,10.980070114135742,0.0
2011-12-25,10.980070114135742,10.980070114135742,10.836069107055664,10.944069862365723,1118277.0
2011-12-26,10.944069862365723,11.088069915771484,10.836069107055664,11.088069915771484,928609.0
2011-12-27,11.016070365905762,11.016070365905762,10.836069107055664,10.872069358825684,1376882.0
2011-12-28,11.088069915771484,11.16007137298584,10.836069107055664,10.944069862365723,1424026.0
2011-12-29,,,,,
2012-01-01,10.944069862365723,11.196070671081543,10.908068656921387,10.980070114135742,2178436.0
2012-01-02,10.980070114135742,11.16007137298584,10.980070114135742,11.088069915771484,2150316.0
2012-01-03,11.088069915771484,11.16007137298584,10.980070114135742,11.016070365905762,1697798.0
2012-01-04,11.052069664001465,11.088069915771484,10.944069862365723,10.980070114135742,1604973.0
2012-01-05,,,,,
2012-01-08,10.944069862365723,11.088069915771484,10.908068656921387,11.016070365905762,1503454.0
2012-01-09,10.980070114135742,11.016070365905762,10.908068656921387,10.980070114135742,726606.0
2012-01-10,10.944069862365723,11.196070671081543,10.944069862365723,11.052069664001465,3497030.0
2012-01-11,11.12407112121582,11.16007137298584,11.016070365905762,11.12407112121582,2387224.0
2012-01-12,,,,,
2012-01-15,12.024076461791992,12.45607852935791,11.844075202941895,12.096076965332031,14020453.0
2012-01-16,12.096076965332031,13.21208381652832,12.024076461791992,12.564080238342285,18483426.0
2012-01-17,12.528079986572266,12.960082054138184,11.916075706481934,12.312078475952148,11677709.0
2012-01-18,12.096076965332031,12.672080993652344,11.88007640838623,12.096076965332031,5204700.0
2012-01-19,,,,,
2012-01-22,12.024076461791992,12.13207721710205,11.700074195861816,11.844075202941895,2498288.0
2012-01-23,11.88007640838623,12.312078475952148,11.844075202941895,12.276078224182129,4845506.0
2012-01-24,12.384078979492188,12.888081550598145,12.20407772064209,12.744080543518066,7097342.0
2012-01-25,12.744080543518066,12.852082252502441,12.420079231262207,12.49207878112793,2298735.0
2012-01-26,,,,,
2012-01-29,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0
2012-01-30,12.672080993652344,12.852082252502441,12.276078224182129,12.636079788208008,3794488.0
2012-01-31,12.780080795288086,13.860088348388672,12.744080543518066,13.752087593078613,11378353.0
2012-02-01,13.680087089538574,13.680087089538574,13.140084266662598,13.21208381652832,6387652.0
2012-02-02,13.21208381652832,13.21208381652832,13.21208381652832,13.21208381652832,0.0
2012-02-05,13.392085075378418,13.464085578918457,13.1760835647583,13.356084823608398,2180419.0
2012-02-06,13.392085075378418,13.860088348388672,13.284085273742676,13.500085830688477,7295892.0
2012-02-07,13.536086082458496,13.752087593078613,13.392085075378418,13.608086585998535,2969793.0
2012-02-08,13.680087089538574,13.716087341308594,13.356084823608398,13.392085075378418,2781901.0
2012-02-09,,,,,
2012-02-12,13.320084571838379,13.932088851928711,13.140084266662598,13.680087089538574,7351975.0
2012-02-13,13.716087341308594,13.752087593078613,13.428085327148438,13.572086334228516,1572388.0
2012-02-14,13.608086585998535,13.824088096618652,13.464085578918457,13.644086837768555,2297700.0
2012-02-15,13.608086585998535,13.716087341308594,13.392085075378418,13.572086334228516,1424000.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,14.436092376708984,14.760093688964844,14.364090919494629,14.472091674804688,2316981.0
2012-02-21,14.256091117858887,14.32809066772461,13.96808910369873,14.00408935546875,2862295.0
2012-02-22,14.00408935546875,14.00408935546875,14.00408935546875,14.00408935546875,0.0
2012-02-23,14.00408935546875,14.00408935546875,14.00408935546875,14.00408935546875,0.0
2012-02-26,14.760093688964844,14.832094192504883,14.400092124938965,14.544093132019043,2419080.0
2012-02-27,14.544093132019043,15.048095703125,14.544093132019043,14.796093940734863,2767017.0
2012-02-28,14.832094192504883,15.08409595489502,13.392085075378418,14.400092124938965,3193380.0
2012-02-29,14.400092124938965,14.616092681884766,14.256091117858887,14.364090919494629,2025221.0
2012-03-01,,,,,
2012-03-04,14.508091926574707,15.336097717285156,14.400092124938965,14.688094139099121,7247507.0
2012-03-05,14.760093688964844,14.940094947814941,14.580093383789062,14.688094139099121,1946270.0
2012-03-06,14.688094139099121,14.796093940734863,14.508091926574707,14.72409439086914,1740352.0
2012-03-07,14.508091926574707,14.904094696044922,14.436092376708984,14.616092681884766,2352691.0
2012-03-08,,,,,
2012-03-11,15.408098220825195,15.912100791931152,15.300097465515137,15.624098777770996,7113308.0
2012-03-12,15.768099784851074,15.84010124206543,15.480098724365234,15.660099983215332,3617728.0
2012-03-13,15.732099533081055,15.732099533081055,15.120096206665039,15.480098724365234,3918481.0
2012-03-14,15.588098526000977,15.588098526000977,15.120096206665039,15.336097717285156,2167330.0
2012-03-15,,,,,
2012-03-18,15.372097969055176,15.660099983215332,15.192096710205078,15.588098526000977,4019535.0
2012-03-19,15.660099983215332,15.660099983215332,15.048095703125,15.08409595489502,3719208.0
2012-03-20,15.048095703125,15.444098472595215,14.940094947814941,15.264097213745117,3433687.0
2012-03-21,15.228096961975098,15.516098976135254,15.048095703125,15.192096710205078,2949970.0
2012-03-22,,,,,
2012-03-25,15.80410099029541,16.704105377197266,15.696100234985352,16.236103057861328,7854506.0
2012-03-26,16.200103759765625,16.236103057861328,15.552099227905273,15.84010124206543,4167499.0
2012-03-27,15.84010124206543,15.876100540161133,15.552099227905273,15.624098777770996,1749769.0
2012-03-28,15.696100234985352,15.80410099029541,15.408098220825195,15.552099227905273,2291138.0
2012-03-29,,,,,
2012-04-01,15.768099784851074,16.308103561401367,15.624098777770996,16.056102752685547,5382507.0
2012-04-02,16.16410255432129,16.776107788085938,15.984102249145508,16.200103759765625,5135239.0
2012-04-03,16.308103561401367,16.81210708618164,15.84010124206543,16.7401065826416,6682807.0
2012-04-04,16.7401065826416,16.992107391357422,16.452104568481445,16.63210678100586,5124688.0
2012-04-05,,,,,
2012-04-08,17.208110809326172,17.244110107421875,15.480098724365234,16.63210678100586,5006494.0
2012-04-09,16.380104064941406,17.100109100341797,16.200103759765625,16.848106384277344,5490617.0
2012-04-10,16.920108795166016,17.208110809326172,15.84010124206543,16.272104263305664,5214816.0
2012-04-11,16.200103759765625,16.344104766845703,15.408098220825195,15.876100540161133,3007175.0
2012-04-12,,,,,
2012-04-15,14.940094947814941,15.372097969055176,14.400092124938965,14.400092124938965,2173530.0
2012-04-16,14.292091369628906,14.616092681884766,13.21208381652832,13.572086334228516,3177372.0
2012-04-17,14.112090110778809,14.652092933654785,13.680087089538574,14.616092681884766,2682005.0
2012-04-18,14.688094139099121,14.72409439086914,14.184089660644531,14.400092124938965,2219178.0
2012-04-19,,,,,
2012-04-22,14.580093383789062,15.048095703125,14.400092124938965,14.760093688964844,3432633.0
2012-04-23,14.544093132019043,14.796093940734863,14.184089660644531,14.292091369628906,1915684.0
2012-04-24,14.400092124938965,14.472091674804688,14.184089660644531,14.364090919494629,1142334.0
2012-04-25,14.472091674804688,14.616092681884766,14.292091369628906,14.508091926574707,2145526.0
2012-04-26,,,,,
2012-04-29,14.72409439086914,15.228096961975098,14.544093132019043,14.868095397949219,5475566.0
2012-04-30,14.940094947814941,15.012096405029297,14.508091926574707,15.012096405029297,2018375.0
2012-05-01,15.156096458435059,16.48810577392578,15.156096458435059,16.48810577392578,5114792.0
2012-05-02,17.064109802246094,18.072114944458008,16.920108795166016,18.072114944458008,22836634.0
2012-05-03,,,,,
2012-05-06,17.92811393737793,18.504117965698242,17.568111419677734,17.74811363220215,8320331.0
2012-05-07,17.35211181640625,18.144115447998047,17.280109405517578,17.964113235473633,6021698.0
2012-05-08,18.00011444091797,18.288116455078125,17.712112426757812,18.144115447998047,3479455.0
2012-05-09,17.964113235473633,18.72011947631836,16.81210708618164,17.1361083984375,14055110.0
2012-05-10,17.1361083984375,17.1361083984375,17.1361083984375,17.1361083984375,0.0
2012-05-13,17.496110916137695,17.496110916137695,15.84010124206543,16.452104568481445,3646339.0
2012-05-14,16.056102752685547,16.200103759765625,14.976095199584961,15.048095703125,4332170.0
2012-05-15,15.120096206665039,15.768099784851074,14.976095199584961,15.768099784851074,4746939.0
2012-05-16,15.300097465515137,15.984102249145508,15.120096206665039,15.696100234985352,5015765.0
2012-05-17,,,,,
2012-05-20,14.760093688964844,15.912100791931152,14.760093688964844,15.912100791931152,5990049.0
2012-05-21,15.984102249145508,16.48810577392578,14.832094192504883,15.516098976135254,25649834.0
2012-05-22,15.660099983215332,15.84010124206543,14.976095199584961,15.048095703125,11852967.0
2012-05-23,14.760093688964844,14.940094947814941,14.472091674804688,14.508091926574707,4749391.0
2012-05-24,,,,,
2012-05-27,14.256091117858887,14.292091369628906,13.608086585998535,13.716087341308594,4603220.0
2012-05-28,13.896087646484375,13.96808910369873,13.680087089538574,13.824088096618652,2791672.0
2012-05-29,13.896087646484375,13.896087646484375,13.536086082458496,13.608086585998535,2008273.0
2012-05-30,13.644086837768555,13.644086837768555,12.564080238342285,12.816082000732422,4432953.0
2012-05-31,,,,,
2012-06-03,11.700074195861816,12.060076713562012,11.556073188781738,11.916075706481934,5480391.0
2012-06-04,11.628073692321777,12.960082054138184,11.520072937011719,12.348078727722168,8918442.0
2012-06-05,12.420079231262207,12.600079536437988,12.024076461791992,12.096076965332031,3382036.0
2012-06-06,12.24007797241211,12.312078475952148,11.304072380065918,11.664073944091797,2845687.0
2012-06-07,,,,,
2012-06-10,11.628073692321777,12.096076965332031,11.592074394226074,12.096076965332031,2583522.0
2012-06-11,12.24007797241211,12.816082000732422,12.13207721710205,12.348078727722168,4125819.0
2012-06-12,12.096076965332031,12.312078475952148,11.988076210021973,12.096076965332031,2514822.0
2012-06-13,12.24007797241211,12.384078979492188,12.024076461791992,12.16807746887207,3057474.0
2012-06-14,,,,,
2012-06-17,12.024076461791992,12.24007797241211,11.952075958251953,12.16807746887207,1343305.0
2012-06-18,12.312078475952148,12.600079536437988,12.16807746887207,12.420079231262207,3090630.0
2012-06-19,12.45607852935791,12.924081802368164,12.312078475952148,12.49207878112793,4046015.0
2012-06-20,12.672080993652344,12.672080993652344,12.45607852935791,12.49207878112793,1980597.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0
2012-06-26,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0
2012-06-27,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0
2012-06-28,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0
2012-07-01,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0
2012-07-02,11.448073387145996,11.664073944091797,11.448073387145996,11.664073944091797,1736726.0
2012-07-03,11.700074195861816,12.096076965332031,11.700074195861816,11.808074951171875,2140718.0
2012-07-04,11.88007640838623,12.096076965332031,11.844075202941895,11.952075958251953,1722295.0
2012-07-05,,,,,
2012-07-08,12.24007797241211,12.420079231262207,12.24007797241211,12.276078224182129,1843156.0
2012-07-09,12.24007797241211,12.24007797241211,11.988076210021973,12.096076965332031,1045078.0
2012-07-10,12.024076461791992,12.16807746887207,11.664073944091797,12.024076461791992,1013419.0
2012-07-11,12.024076461791992,12.024076461791992,11.520072937011719,11.772074699401855,690317.0
2012-07-12,,,,,
2012-07-15,11.736075401306152,11.808074951171875,11.592074394226074,11.664073944091797,590283.0
2012-07-16,11.628073692321777,11.88007640838623,11.520072937011719,11.844075202941895,1565356.0
2012-07-17,11.844075202941895,11.988076210021973,11.700074195861816,11.808074951171875,1464643.0
2012-07-18,11.664073944091797,12.744080543518066,11.628073692321777,12.49207878112793,6164079.0
2012-07-19,,,,,
2012-07-22,12.096076965332031,12.24007797241211,11.88007640838623,11.988076210021973,2313846.0
2012-07-23,11.988076210021973,12.24007797241211,11.952075958251953,11.988076210021973,1105177.0
2012-07-24,11.916075706481934,12.024076461791992,11.808074951171875,11.916075706481934,1136951.0
2012-07-25,11.88007640838623,11.88007640838623,11.736075401306152,11.844075202941895,957884.0
2012-07-26,,,,,
2012-07-29,11.952075958251953,12.312078475952148,11.952075958251953,12.312078475952148,2546803.0
2012-07-30,12.24007797241211,12.636079788208008,12.16807746887207,12.45607852935791,2752203.0
2012-07-31,12.528079986572266,12.636079788208008,12.348078727722168,12.420079231262207,1647358.0
2012-08-01,12.45607852935791,12.636079788208008,12.276078224182129,12.45607852935791,1961394.0
2012-08-02,,,,,
2012-08-05,12.708081245422363,12.960082054138184,12.600079536437988,12.960082054138184,2593765.0
2012-08-06,13.500085830688477,14.256091117858887,13.464085578918457,14.256091117858887,2303244.0
2012-08-07,14.760093688964844,14.760093688964844,13.536086082458496,13.608086585998535,10367254.0
2012-08-08,13.680087089538574,14.32809066772461,13.500085830688477,13.824088096618652,6408420.0
2012-08-09,,,,,
2012-08-12,13.860088348388672,13.932088851928711,13.644086837768555,13.716087341308594,1314865.0
2012-08-13,13.716087341308594,13.824088096618652,13.464085578918457,13.608086585998535,1657290.0
2012-08-14,13.536086082458496,13.608086585998535,13.356084823608398,13.608086585998535,990961.0
2012-08-15,13.608086585998535,13.752087593078613,13.356084823608398,13.536086082458496,1789284.0
2012-08-16,,,,,
2012-08-19,13.536086082458496,13.536086082458496,13.536086082458496,13.536086082458496,0.0
2012-08-23,13.536086082458496,13.536086082458496,13.536086082458496,13.536086082458496,0.0
2012-08-26,14.256091117858887,14.292091369628906,14.00408935546875,14.040088653564453,1341323.0
2012-08-27,14.076089859008789,14.148090362548828,14.040088653564453,14.112090110778809,1356398.0
2012-08-28,14.076089859008789,14.220090866088867,13.824088096618652,14.112090110778809,2383273.0
2012-08-29,14.040088653564453,14.184089660644531,13.932088851928711,14.184089660644531,1003142.0
2012-08-30,,,,,
2012-09-02,14.220090866088867,14.364090919494629,13.932088851928711,14.364090919494629,1779719.0
2012-09-03,14.220090866088867,15.336097717285156,14.220090866088867,14.688094139099121,6756603.0
2012-09-04,14.760093688964844,14.760093688964844,14.148090362548828,14.436092376708984,3033848.0
2012-09-05,,,,,
2012-09-06,14.436092376708984,14.436092376708984,14.436092376708984,14.436092376708984,0.0
2012-09-09,14.544093132019043,14.616092681884766,14.292091369628906,14.364090919494629,2069952.0
2012-09-10,14.32809066772461,14.32809066772461,14.040088653564453,14.184089660644531,2258259.0
2012-09-11,14.220090866088867,14.832094192504883,14.220090866088867,14.616092681884766,4304543.0
2012-09-12,14.688094139099121,14.688094139099121,14.364090919494629,14.436092376708984,1966012.0
2012-09-13,,,,,
2012-09-16,15.048095703125,15.048095703125,14.72409439086914,14.760093688964844,1687669.0
2012-09-17,14.72409439086914,15.012096405029297,14.688094139099121,14.832094192504883,2717378.0
2012-09-18,14.796093940734863,14.904094696044922,14.652092933654785,14.688094139099121,1750266.0
2012-09-19,14.688094139099121,14.796093940734863,14.112090110778809,14.292091369628906,1290920.0
2012-09-20,,,,,
2012-09-24,14.400092124938965,14.436092376708984,14.076089859008789,14.292091369628906,1488732.0
2012-09-25,14.112090110778809,14.32809066772461,13.932088851928711,14.112090110778809,1620846.0
2012-09-26,13.96808910369873,14.040088653564453,13.356084823608398,13.428085327148438,1642092.0
2012-09-27,,,,,
2012-09-30,13.068082809448242,13.320084571838379,12.852082252502441,13.320084571838379,893169.0
2012-10-01,13.356084823608398,13.464085578918457,13.21208381652832,13.320084571838379,1483359.0
2012-10-02,13.320084571838379,13.464085578918457,13.24808406829834,13.320084571838379,938302.0
2012-10-03,13.320084571838379,13.608086585998535,13.1760835647583,13.464085578918457,1309798.0
2012-10-04,,,,,
2012-10-07,13.500085830688477,13.572086334228516,13.140084266662598,13.464085578918457,1004704.0
2012-10-08,13.284085273742676,13.392085075378418,13.140084266662598,13.24808406829834,778021.0
2012-10-09,13.24808406829834,13.24808406829834,12.924081802368164,13.032082557678223,1777284.0
2012-10-10,12.888081550598145,13.068082809448242,12.852082252502441,12.924081802368164,962609.0
2012-10-11,,,,,
2012-10-14,12.24007797241211,12.49207878112793,12.16807746887207,12.24007797241211,892552.0
2012-10-15,12.24007797241211,12.384078979492188,12.24007797241211,12.276078224182129,1166295.0
2012-10-16,12.348078727722168,12.420079231262207,12.24007797241211,12.276078224182129,1131484.0
2012-10-17,12.348078727722168,12.528079986572266,12.24007797241211,12.24007797241211,1704394.0
2012-10-18,,,,,
2012-10-21,12.384078979492188,12.636079788208008,12.312078475952148,12.384078979492188,1291751.0
2012-10-22,12.45607852935791,12.45607852935791,12.24007797241211,12.312078475952148,612664.0
2012-10-23,12.384078979492188,12.45607852935791,12.24007797241211,12.24007797241211,607161.0
2012-10-24,12.096076965332031,12.276078224182129,11.952075958251953,12.276078224182129,586460.0
2012-10-25,,,,,
2012-10-28,12.276078224182129,12.276078224182129,12.276078224182129,12.276078224182129,0.0
2012-11-01,12.276078224182129,12.276078224182129,12.276078224182129,12.276078224182129,0.0
2012-11-04,12.49207878112793,12.924081802368164,12.420079231262207,12.888081550598145,1467579.0
2012-11-05,12.924081802368164,13.392085075378418,12.780080795288086,13.392085075378418,1758594.0
2012-11-06,13.392085075378418,13.500085830688477,13.320084571838379,13.356084823608398,1540501.0
2012-11-07,13.356084823608398,13.392085075378418,13.21208381652832,13.320084571838379,985010.0
2012-11-08,,,,,
2012-11-11,13.068082809448242,13.104083061218262,12.888081550598145,12.99608325958252,747956.0
2012-11-12,12.960082054138184,12.960082054138184,12.636079788208008,12.780080795288086,772100.0
2012-11-13,12.852082252502441,12.888081550598145,12.708081245422363,12.852082252502441,631327.0
2012-11-14,12.852082252502441,12.960082054138184,12.744080543518066,12.888081550598145,765660.0
2012-11-15,,,,,
2012-11-18,13.392085075378418,13.536086082458496,12.960082054138184,13.104083061218262,3236791.0
2012-11-19,13.140084266662598,13.21208381652832,12.060076713562012,12.384078979492188,3164892.0
2012-11-20,12.600079536437988,12.636079788208008,12.312078475952148,12.49207878112793,3110335.0
2012-11-21,12.384078979492188,12.528079986572266,12.20407772064209,12.276078224182129,1247476.0
2012-11-22,,,,,
2012-11-25,11.844075202941895,11.844075202941895,10.908068656921387,11.016070365905762,2138196.0
2012-11-26,10.980070114135742,11.052069664001465,10.548067092895508,10.872069358825684,1775599.0
2012-11-27,10.908068656921387,10.908068656921387,10.476066589355469,10.728068351745605,1093613.0
2012-11-28,10.584067344665527,10.980070114135742,10.584067344665527,10.692068099975586,1291501.0
2012-11-29,,,,,
2012-12-02,10.692068099975586,10.692068099975586,10.692068099975586,10.692068099975586,0.0
2012-12-03,10.980070114135742,11.340071678161621,10.980070114135742,11.232070922851562,1592166.0
2012-12-04,11.340071678161621,11.340071678161621,11.12407112121582,11.232070922851562,854334.0
2012-12-05,11.16007137298584,11.232070922851562,11.12407112121582,11.16007137298584,513131.0
2012-12-06,11.16007137298584,11.16007137298584,11.16007137298584,11.16007137298584,0.0
2012-12-09,11.16007137298584,11.16007137298584,11.16007137298584,11.16007137298584,0.0
2012-12-10,11.16007137298584,11.268072128295898,11.016070365905762,11.016070365905762,832496.0
2012-12-11,11.016070365905762,11.556073188781738,11.016070365905762,11.268072128295898,2244800.0
2012-12-12,11.412073135375977,11.448073387145996,11.16007137298584,11.196070671081543,997542.0
2012-12-13,11.196070671081543,11.196070671081543,11.196070671081543,11.196070671081543,0.0
2012-12-16,11.196070671081543,11.196070671081543,11.196070671081543,11.196070671081543,0.0
2012-12-17,11.4840726852417,11.664073944091797,11.412073135375977,11.556073188781738,757449.0
2012-12-18,11.592074394226074,11.592074394226074,11.412073135375977,11.448073387145996,544447.0
2012-12-19,11.4840726852417,11.628073692321777,11.37607192993164,11.592074394226074,530446.0
2012-12-20,11.592074394226074,11.592074394226074,11.592074394226074,11.592074394226074,0.0
2012-12-23,11.592074394226074,11.592074394226074,11.592074394226074,11.592074394226074,0.0
2012-12-24,11.4840726852417,11.592074394226074,11.37607192993164,11.448073387145996,559767.0
2012-12-25,11.412073135375977,11.520072937011719,11.37607192993164,11.412073135375977,578851.0
2012-12-26,11.37607192993164,11.37607192993164,11.196070671081543,11.340071678161621,369526.0
2012-12-27,11.340071678161621,11.340071678161621,11.340071678161621,11.340071678161621,0.0
2012-12-30,11.340071678161621,11.340071678161621,11.340071678161621,11.340071678161621,0.0
2012-12-31,11.304072380065918,11.412073135375977,10.800068855285645,11.052069664001465,1192011.0
2013-01-01,11.16007137298584,11.592074394226074,11.16007137298584,11.556073188781738,1860406.0
2013-01-02,11.628073692321777,11.736075401306152,11.448073387145996,11.520072937011719,1763838.0
2013-01-03,11.520072937011719,11.520072937011719,11.520072937011719,11.520072937011719,0.0
2013-01-06,11.520072937011719,11.520072937011719,11.520072937011719,11.520072937011719,0.0
2013-01-07,11.808074951171875,11.952075958251953,11.736075401306152,11.916075706481934,1763927.0
2013-01-08,11.916075706481934,11.916075706481934,11.448073387145996,11.664073944091797,2635297.0
2013-01-09,11.700074195861816,11.736075401306152,11.520072937011719,11.556073188781738,1417268.0
2013-01-10,11.556073188781738,11.556073188781738,11.556073188781738,11.556073188781738,0.0
2013-01-13,11.556073188781738,11.556073188781738,11.556073188781738,11.556073188781738,0.0
2013-01-14,11.4840726852417,11.520072937011719,11.412073135375977,11.448073387145996,791907.0
2013-01-15,11.448073387145996,11.520072937011719,11.412073135375977,11.4840726852417,817023.0
2013-01-16,11.37607192993164,11.448073387145996,11.304072380065918,11.340071678161621,836748.0
2013-01-17,11.340071678161621,11.340071678161621,11.340071678161621,11.340071678161621,0.0
2013-01-20,11.340071678161621,11.340071678161621,11.340071678161621,11.340071678161621,0.0
2013-01-21,10.836069107055664,11.016070365905762,10.584067344665527,10.800068855285645,4359648.0
2013-01-22,10.728068351745605,10.872069358825684,10.692068099975586,10.836069107055664,787821.0
2013-01-23,10.800068855285645,10.872069358825684,10.476066589355469,10.656067848205566,890931.0
2013-01-24,10.656067848205566,10.656067848205566,10.656067848205566,10.656067848205566,0.0
2013-01-27,10.656067848205566,10.656067848205566,10.656067848205566,10.656067848205566,0.0
2013-01-28,10.872069358825684,10.980070114135742,10.872069358825684,10.872069358825684,412658.0
2013-01-29,10.872069358825684,11.016070365905762,10.836069107055664,10.944069862365723,1233364.0
2013-01-30,11.016070365905762,11.268072128295898,10.980070114135742,11.088069915771484,1765023.0
2013-01-31,11.088069915771484,11.088069915771484,11.088069915771484,11.088069915771484,0.0
2013-02-03,11.088069915771484,11.088069915771484,11.088069915771484,11.088069915771484,0.0
2013-02-04,10.944069862365723,11.052069664001465,10.764067649841309,10.980070114135742,2393327.0
2013-02-05,10.908068656921387,10.980070114135742,10.692068099975586,10.836069107055664,1677555.0
2013-02-06,10.908068656921387,10.944069862365723,10.692068099975586,10.692068099975586,801432.0
2013-02-07,10.692068099975586,10.692068099975586,10.692068099975586,10.692068099975586,0.0
2013-02-10,10.692068099975586,10.692068099975586,10.692068099975586,10.692068099975586,0.0
2013-02-11,11.268072128295898,11.340071678161621,11.052069664001465,11.052069664001465,1614068.0
2013-02-12,11.016070365905762,11.12407112121582,10.944069862365723,11.088069915771484,1018225.0
2013-02-13,11.12407112121582,11.448073387145996,11.016070365905762,11.088069915771484,1286877.0
2013-02-14,11.088069915771484,11.088069915771484,11.088069915771484,11.088069915771484,0.0
2013-02-17,11.088069915771484,11.088069915771484,11.088069915771484,11.088069915771484,0.0
2013-02-18,11.088069915771484,11.088069915771484,10.980070114135742,11.016070365905762,752779.0
2013-02-19,11.052069664001465,11.052069664001465,10.872069358825684,10.944069862365723,695042.0
2013-02-20,10.980070114135742,11.12407112121582,10.836069107055664,10.980070114135742,804908.0
2013-02-21,10.980070114135742,10.980070114135742,10.980070114135742,10.980070114135742,0.0
2013-02-24,10.980070114135742,10.980070114135742,10.980070114135742,10.980070114135742,0.0
2013-02-25,11.052069664001465,11.052069664001465,10.836069107055664,11.052069664001465,881886.0
2013-02-26,10.908068656921387,10.944069862365723,10.800068855285645,10.836069107055664,420915.0
2013-02-27,10.836069107055664,10.944069862365723,10.836069107055664,10.872069358825684,515859.0
2013-02-28,10.872069358825684,10.872069358825684,10.872069358825684,10.872069358825684,0.0
2013-03-03,10.872069358825684,10.872069358825684,10.872069358825684,10.872069358825684,0.0
2013-03-04,10.656067848205566,10.692068099975586,10.476066589355469,10.512066841125488,809094.0
2013-03-05,10.476066589355469,10.656067848205566,10.476066589355469,10.62006664276123,410708.0
2013-03-06,10.656067848205566,10.692068099975586,10.62006664276123,10.692068099975586,392398.0
2013-03-07,10.692068099975586,10.692068099975586,10.692068099975586,10.692068099975586,0.0
2013-03-10,10.692068099975586,10.692068099975586,10.692068099975586,10.692068099975586,0.0
2013-03-11,10.584067344665527,10.944069862365723,10.584067344665527,10.728068351745605,1231667.0
2013-03-12,10.764067649841309,10.800068855285645,10.44006633758545,10.548067092895508,789851.0
2013-03-13,10.476066589355469,10.656067848205566,10.44006633758545,10.62006664276123,472180.0
2013-03-14,10.62006664276123,10.62006664276123,10.62006664276123,10.62006664276123,0.0
2013-03-17,10.872069358825684,11.232070922851562,10.800068855285645,11.196070671081543,1787321.0
2013-03-18,11.16007137298584,11.16007137298584,11.052069664001465,11.088069915771484,527018.0
2013-03-19,11.088069915771484,11.16007137298584,11.016070365905762,11.088069915771484,726435.0
2013-03-20,11.088069915771484,11.088069915771484,10.944069862365723,11.052069664001465,568211.0
2013-03-21,,,,,
2013-03-24,11.088069915771484,11.268072128295898,11.088069915771484,11.12407112121582,563589.0
2013-03-25,11.196070671081543,11.556073188781738,11.16007137298584,11.16007137298584,4204949.0
2013-03-26,11.16007137298584,11.232070922851562,11.088069915771484,11.12407112121582,1140916.0
2013-03-27,11.16007137298584,11.520072937011719,11.16007137298584,11.520072937011719,2751236.0
2013-03-28,,,,,
2013-03-31,11.340071678161621,11.37607192993164,11.232070922851562,11.304072380065918,804201.0
2013-04-01,11.304072380065918,11.448073387145996,11.268072128295898,11.448073387145996,656868.0
2013-04-02,11.37607192993164,11.556073188781738,11.340071678161621,11.37607192993164,880024.0
2013-04-03,11.37607192993164,11.37607192993164,11.12407112121582,11.340071678161621,1410115.0
2013-04-04,,,,,
2013-04-07,11.268072128295898,11.628073692321777,11.088069915771484,11.520072937011719,2741236.0
2013-04-08,11.556073188781738,11.88007640838623,11.520072937011719,11.772074699401855,3082071.0
2013-04-09,11.844075202941895,12.16807746887207,11.772074699401855,11.808074951171875,2140182.0
2013-04-10,11.808074951171875,11.88007640838623,11.592074394226074,11.628073692321777,1541448.0
2013-04-11,,,,,
2013-04-14,11.808074951171875,11.952075958251953,11.736075401306152,11.772074699401855,1281689.0
2013-04-15,11.88007640838623,11.88007640838623,11.520072937011719,11.520072937011719,1352976.0
2013-04-16,11.448073387145996,11.4840726852417,11.232070922851562,11.340071678161621,1491757.0
2013-04-17,11.268072128295898,11.448073387145996,10.800068855285645,11.052069664001465,1460725.0
2013-04-18,,,,,
2013-04-21,11.412073135375977,11.412073135375977,11.196070671081543,11.304072380065918,997982.0
2013-04-22,11.232070922851562,11.448073387145996,11.196070671081543,11.37607192993164,928249.0
2013-04-23,11.412073135375977,11.412073135375977,11.268072128295898,11.37607192993164,833386.0
2013-04-24,11.37607192993164,11.412073135375977,11.304072380065918,11.37607192993164,722102.0
2013-04-25,,,,,
2013-04-28,11.304072380065918,11.340071678161621,11.232070922851562,11.304072380065918,347813.0
2013-04-29,11.304072380065918,11.340071678161621,11.232070922851562,11.268072128295898,349201.0
2013-04-30,11.304072380065918,11.304072380065918,11.196070671081543,11.268072128295898,569953.0
2013-05-01,11.232070922851562,11.268072128295898,11.16007137298584,11.196070671081543,848465.0
2013-05-02,11.196070671081543,11.196070671081543,11.196070671081543,11.196070671081543,0.0
2013-05-05,11.232070922851562,11.412073135375977,11.232070922851562,11.37607192993164,1236040.0
2013-05-06,11.340071678161621,11.340071678161621,11.232070922851562,11.268072128295898,641863.0
2013-05-07,11.304072380065918,11.304072380065918,11.196070671081543,11.268072128295898,287600.0
2013-05-08,11.304072380065918,11.520072937011719,11.304072380065918,11.37607192993164,1008144.0
2013-05-09,,,,,
2013-05-12,11.412073135375977,11.448073387145996,11.268072128295898,11.340071678161621,431440.0
2013-05-13,11.232070922851562,11.304072380065918,10.944069862365723,11.16007137298584,646984.0
2013-05-14,11.16007137298584,11.232070922851562,10.944069862365723,10.980070114135742,1036036.0
2013-05-15,10.980070114135742,11.088069915771484,10.728068351745605,10.836069107055664,1088647.0
2013-05-16,,,,,
2013-05-19,11.088069915771484,11.304072380065918,11.016070365905762,11.16007137298584,1132103.0
2013-05-20,11.196070671081543,11.988076210021973,11.16007137298584,11.628073692321777,6465704.0
2013-05-21,11.592074394226074,11.772074699401855,11.448073387145996,11.520072937011719,1573821.0
2013-05-22,11.4840726852417,11.592074394226074,11.448073387145996,11.448073387145996,1234622.0
2013-05-23,,,,,
2013-05-26,11.448073387145996,11.664073944091797,11.412073135375977,11.4840726852417,1728148.0
2013-05-27,11.520072937011719,11.556073188781738,11.412073135375977,11.448073387145996,865488.0
2013-05-28,11.520072937011719,11.916075706481934,11.448073387145996,11.808074951171875,4618738.0
2013-05-29,11.808074951171875,11.844075202941895,11.520072937011719,11.556073188781738,2791376.0
2013-05-30,,,,,
2013-06-02,11.592074394226074,11.664073944091797,11.520072937011719,11.592074394226074,903706.0
2013-06-03,11.592074394226074,11.736075401306152,11.4840726852417,11.700074195861816,1424674.0
2013-06-04,11.664073944091797,11.808074951171875,11.520072937011719,11.592074394226074,1724794.0
2013-06-05,11.520072937011719,11.628073692321777,11.4840726852417,11.556073188781738,1287570.0
2013-06-06,,,,,
2013-06-09,11.772074699401855,12.13207721710205,11.736075401306152,12.024076461791992,5040952.0
2013-06-10,12.024076461791992,12.096076965332031,11.772074699401855,11.844075202941895,1803920.0
2013-06-11,11.844075202941895,12.060076713562012,11.808074951171875,11.952075958251953,1970255.0
2013-06-12,11.916075706481934,12.024076461791992,11.844075202941895,11.88007640838623,885081.0
2013-06-13,,,,,
2013-06-16,11.088069915771484,11.268072128295898,10.800068855285645,10.944069862365723,2056352.0
2013-06-17,11.088069915771484,11.304072380065918,11.088069915771484,11.16007137298584,1739944.0
2013-06-18,11.232070922851562,11.304072380065918,11.196070671081543,11.304072380065918,1101391.0
2013-06-19,11.304072380065918,11.37607192993164,11.16007137298584,11.232070922851562,1299398.0
2013-06-20,,,,,
2013-06-23,11.268072128295898,11.304072380065918,11.196070671081543,11.232070922851562,653006.0
2013-06-24,11.232070922851562,11.232070922851562,11.016070365905762,11.16007137298584,1021187.0
2013-06-25,11.196070671081543,11.268072128295898,11.16007137298584,11.196070671081543,635530.0
2013-06-26,11.196070671081543,11.232070922851562,11.088069915771484,11.12407112121582,572438.0
2013-06-27,15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0.0
2013-06-30,10.980070114135742,11.196070671081543,10.944069862365723,11.088069915771484,968078.0
2013-07-01,11.12407112121582,11.37607192993164,11.12407112121582,11.340071678161621,989270.0
2013-07-02,11.304072380065918,11.520072937011719,11.304072380065918,11.340071678161621,1030633.0
2013-07-03,11.340071678161621,11.412073135375977,11.268072128295898,11.304072380065918,544131.0
2013-07-04,11.304072380065918,11.304072380065918,11.304072380065918,11.304072380065918,0.0
2013-07-07,11.340071678161621,11.628073692321777,11.340071678161621,11.4840726852417,1150838.0
2013-07-08,11.520072937011719,11.556073188781738,11.37607192993164,11.448073387145996,729724.0
2013-07-09,11.448073387145996,11.520072937011719,11.340071678161621,11.412073135375977,517602.0
2013-07-10,11.412073135375977,11.412073135375977,11.304072380065918,11.37607192993164,222636.0
2013-07-11,,,,,
2013-07-14,11.37607192993164,11.448073387145996,11.37607192993164,11.412073135375977,373873.0
2013-07-15,11.37607192993164,11.37607192993164,11.304072380065918,11.340071678161621,490466.0
2013-07-16,11.304072380065918,11.37607192993164,11.304072380065918,11.37607192993164,355990.0
2013-07-17,11.340071678161621,11.340071678161621,11.268072128295898,11.340071678161621,404952.0
2013-07-18,,,,,
2013-07-21,11.520072937011719,11.844075202941895,11.520072937011719,11.736075401306152,1552938.0
2013-07-22,11.664073944091797,11.88007640838623,11.664073944091797,11.808074951171875,1081859.0
2013-07-23,11.844075202941895,12.13207721710205,11.808074951171875,12.024076461791992,1550674.0
2013-07-24,12.060076713562012,12.564080238342285,12.060076713562012,12.16807746887207,4634200.0
2013-07-25,12.16807746887207,12.16807746887207,12.16807746887207,12.16807746887207,0.0
2013-07-28,12.16807746887207,13.068082809448242,12.16807746887207,12.528079986572266,5270498.0
2013-07-29,12.564080238342285,12.744080543518066,12.384078979492188,12.45607852935791,1363845.0
2013-07-30,12.45607852935791,12.45607852935791,12.20407772064209,12.348078727722168,1170086.0
2013-07-31,12.45607852935791,12.636079788208008,12.420079231262207,12.45607852935791,1159057.0
2013-08-01,12.45607852935791,12.45607852935791,12.16807746887207,12.24007797241211,1694482.0
2013-08-04,12.348078727722168,12.45607852935791,12.312078475952148,12.312078475952148,2462614.0
2013-08-05,12.24007797241211,12.45607852935791,12.20407772064209,12.20407772064209,2583766.0
2013-08-11,12.20407772064209,12.20407772064209,12.20407772064209,12.20407772064209,0.0
2013-08-13,12.276078224182129,12.49207878112793,12.24007797241211,12.420079231262207,2526131.0
2013-08-14,12.45607852935791,12.528079986572266,12.348078727722168,12.45607852935791,1544724.0
2013-08-15,12.45607852935791,12.564080238342285,12.420079231262207,12.528079986572266,1871296.0
2013-08-18,,,,,
2013-08-19,12.49207878112793,12.780080795288086,12.348078727722168,12.672080993652344,2161000.0
2013-08-20,12.636079788208008,13.032082557678223,12.600079536437988,12.960082054138184,3516985.0
2013-08-21,12.960082054138184,13.464085578918457,12.924081802368164,13.392085075378418,3630692.0
2013-08-22,13.392085075378418,13.608086585998535,13.24808406829834,13.608086585998535,4943022.0
2013-08-25,13.572086334228516,13.716087341308594,13.356084823608398,13.428085327148438,2434798.0
2013-08-26,13.356084823608398,13.500085830688477,13.1760835647583,13.24808406829834,2339479.0
2013-08-27,13.104083061218262,13.104083061218262,11.952075958251953,11.988076210021973,4264329.0
2013-08-28,11.448073387145996,12.024076461791992,11.448073387145996,11.736075401306152,3073423.0
2013-08-29,11.916075706481934,12.060076713562012,11.412073135375977,11.448073387145996,2569543.0
2013-09-01,11.772074699401855,11.988076210021973,11.700074195861816,11.916075706481934,2318683.0
2013-09-02,11.916075706481934,11.952075958251953,11.628073692321777,11.772074699401855,2128187.0
2013-09-03,11.844075202941895,11.844075202941895,11.196070671081543,11.412073135375977,2363269.0
2013-09-04,11.268072128295898,11.340071678161621,11.088069915771484,11.12407112121582,1048414.0
2013-09-05,11.088069915771484,11.304072380065918,10.980070114135742,11.12407112121582,617257.0
2013-09-08,11.340071678161621,11.340071678161621,11.016070365905762,11.16007137298584,820346.0
2013-09-09,11.052069664001465,11.232070922851562,11.016070365905762,11.16007137298584,594226.0
2013-09-10,11.556073188781738,11.808074951171875,11.37607192993164,11.592074394226074,4104341.0
2013-09-11,11.592074394226074,11.736075401306152,11.448073387145996,11.592074394226074,2987473.0
2013-09-12,11.628073692321777,11.808074951171875,11.592074394226074,11.664073944091797,2098100.0
2013-09-15,11.844075202941895,12.20407772064209,11.772074699401855,12.16807746887207,3038531.0
2013-09-16,12.16807746887207,12.348078727722168,12.096076965332031,12.348078727722168,3882482.0
2013-09-17,12.312078475952148,12.384078979492188,12.13207721710205,12.20407772064209,2485760.0
2013-09-18,12.276078224182129,12.384078979492188,12.16807746887207,12.276078224182129,3008315.0
2013-09-19,12.348078727722168,12.348078727722168,12.20407772064209,12.24007797241211,1746805.0
2013-09-24,12.24007797241211,12.276078224182129,12.096076965332031,12.16807746887207,1081087.0
2013-09-25,12.16807746887207,12.16807746887207,12.16807746887207,12.16807746887207,0.0
2013-09-26,12.060076713562012,12.096076965332031,11.916075706481934,11.916075706481934,1619099.0
2013-09-29,11.988076210021973,12.060076713562012,11.88007640838623,11.952075958251953,1135860.0
2013-09-30,11.952075958251953,11.988076210021973,11.916075706481934,11.988076210021973,682209.0
2013-10-01,11.952075958251953,12.16807746887207,11.952075958251953,12.096076965332031,1859753.0
2013-10-02,12.16807746887207,12.16807746887207,12.024076461791992,12.024076461791992,858105.0
2013-10-03,12.024076461791992,12.16807746887207,11.988076210021973,12.096076965332031,1811268.0
2013-10-06,12.13207721710205,12.16807746887207,11.628073692321777,11.988076210021973,1555776.0
2013-10-07,11.88007640838623,11.916075706481934,11.628073692321777,11.700074195861816,2038721.0
2013-10-08,11.628073692321777,11.700074195861816,11.520072937011719,11.664073944091797,1139296.0
2013-10-09,11.520072937011719,11.628073692321777,11.520072937011719,11.592074394226074,862638.0
2013-10-10,11.592074394226074,11.772074699401855,11.556073188781738,11.592074394226074,1123321.0
2013-10-13,11.592074394226074,11.592074394226074,11.592074394226074,11.592074394226074,0.0
2013-10-20,11.844075202941895,12.024076461791992,11.808074951171875,11.916075706481934,1385773.0
2013-10-21,11.988076210021973,12.16807746887207,11.88007640838623,12.096076965332031,1968549.0
2013-10-22,12.096076965332031,12.20407772064209,12.024076461791992,12.096076965332031,1374123.0
2013-10-23,12.13207721710205,12.13207721710205,12.024076461791992,12.060076713562012,424684.0
2013-10-24,12.060076713562012,12.24007797241211,12.024076461791992,12.24007797241211,891804.0
2013-10-27,12.13207721710205,12.384078979492188,12.096076965332031,12.348078727722168,1203343.0
2013-10-28,12.348078727722168,12.384078979492188,11.592074394226074,12.16807746887207,1497726.0
2013-10-29,12.20407772064209,12.348078727722168,12.16807746887207,12.24007797241211,2464453.0
2013-10-30,12.276078224182129,12.276078224182129,12.024076461791992,12.16807746887207,1687094.0
2013-10-31,12.096076965332031,12.16807746887207,12.060076713562012,12.060076713562012,910069.0
2013-11-03,12.096076965332031,12.13207721710205,12.060076713562012,12.096076965332031,970767.0
2013-11-04,12.060076713562012,12.13207721710205,11.88007640838623,11.916075706481934,1260180.0
2013-11-05,11.88007640838623,11.988076210021973,11.844075202941895,11.916075706481934,1067101.0
2013-11-06,11.952075958251953,12.096076965332031,11.952075958251953,11.988076210021973,1052651.0
2013-11-07,11.988076210021973,12.024076461791992,11.952075958251953,12.024076461791992,591112.0
2013-11-10,12.060076713562012,12.096076965332031,11.988076210021973,12.060076713562012,766945.0
2013-11-11,12.024076461791992,12.096076965332031,11.988076210021973,12.060076713562012,694966.0
2013-11-12,12.060076713562012,12.20407772064209,12.060076713562012,12.16807746887207,1189397.0
2013-11-13,12.20407772064209,12.24007797241211,12.024076461791992,12.060076713562012,872172.0
2013-11-14,12.096076965332031,12.16807746887207,12.060076713562012,12.096076965332031,814890.0
2013-11-17,12.13207721710205,12.312078475952148,12.096076965332031,12.24007797241211,2450214.0
2013-11-18,12.276078224182129,12.348078727722168,12.16807746887207,12.16807746887207,2023199.0
2013-11-19,12.13207721710205,12.24007797241211,12.096076965332031,12.16807746887207,1220667.0
2013-11-20,12.20407772064209,12.384078979492188,12.16807746887207,12.348078727722168,2029799.0
2013-11-21,12.420079231262207,12.636079788208008,12.24007797241211,12.528079986572266,4378173.0
2013-11-24,12.600079536437988,12.672080993652344,12.49207878112793,12.600079536437988,1275734.0
2013-11-25,12.600079536437988,12.636079788208008,12.312078475952148,12.348078727722168,2275022.0
2013-11-26,12.384078979492188,12.420079231262207,12.20407772064209,12.20407772064209,3390617.0
2013-11-27,12.16807746887207,12.276078224182129,12.096076965332031,12.20407772064209,1409468.0
2013-11-28,12.24007797241211,12.45607852935791,12.24007797241211,12.348078727722168,1737981.0
2013-12-01,12.348078727722168,12.45607852935791,12.312078475952148,12.45607852935791,1660954.0
2013-12-02,12.49207878112793,12.636079788208008,12.45607852935791,12.564080238342285,2186398.0
2013-12-03,12.564080238342285,12.564080238342285,12.16807746887207,12.276078224182129,2117657.0
2013-12-04,12.24007797241211,12.348078727722168,12.16807746887207,12.348078727722168,1252573.0
2013-12-05,12.312078475952148,12.528079986572266,12.276078224182129,12.528079986572266,1777781.0
2013-12-08,12.528079986572266,12.924081802368164,12.528079986572266,12.924081802368164,2434767.0
2013-12-09,12.924081802368164,13.068082809448242,12.852082252502441,12.924081802368164,1982298.0
2013-12-10,12.924081802368164,12.960082054138184,12.816082000732422,12.816082000732422,1553109.0
2013-12-11,12.780080795288086,12.852082252502441,12.672080993652344,12.744080543518066,1432324.0
2013-12-12,12.708081245422363,12.852082252502441,12.672080993652344,12.780080795288086,1045461.0
2013-12-15,12.816082000732422,13.032082557678223,12.780080795288086,12.888081550598145,1815788.0
2013-12-16,12.924081802368164,12.960082054138184,12.780080795288086,12.960082054138184,1200038.0
2013-12-17,12.924081802368164,13.1760835647583,12.852082252502441,13.068082809448242,2423169.0
2013-12-18,13.068082809448242,13.068082809448242,12.960082054138184,12.960082054138184,896892.0
2013-12-19,12.99608325958252,13.21208381652832,12.960082054138184,13.1760835647583,1172767.0
2013-12-22,13.24808406829834,13.320084571838379,13.104083061218262,13.1760835647583,1208020.0
2013-12-23,13.1760835647583,13.1760835647583,13.068082809448242,13.104083061218262,828529.0
2013-12-24,13.104083061218262,13.104083061218262,12.888081550598145,12.960082054138184,929950.0
2013-12-25,12.99608325958252,13.068082809448242,12.960082054138184,12.960082054138184,853462.0
2013-12-26,12.99608325958252,13.104083061218262,12.960082054138184,13.068082809448242,673047.0
2013-12-29,13.068082809448242,13.284085273742676,13.032082557678223,13.21208381652832,1281358.0
2013-12-30,13.24808406829834,13.356084823608398,13.1760835647583,13.21208381652832,1542949.0
2013-12-31,13.24808406829834,13.320084571838379,13.1760835647583,13.320084571838379,1070386.0
2014-01-01,13.24808406829834,13.500085830688477,13.21208381652832,13.464085578918457,1340474.0
2014-01-02,13.464085578918457,13.536086082458496,13.356084823608398,13.392085075378418,1282548.0
2014-01-05,13.392085075378418,13.428085327148438,13.1760835647583,13.284085273742676,1149107.0
2014-01-06,13.21208381652832,13.24808406829834,12.960082054138184,12.960082054138184,1152003.0
2014-01-07,12.99608325958252,13.392085075378418,12.960082054138184,13.320084571838379,1581175.0
2014-01-08,13.428085327148438,13.752087593078613,13.392085075378418,13.536086082458496,3467473.0
2014-01-09,13.644086837768555,13.680087089538574,13.392085075378418,13.428085327148438,2002501.0
2014-01-12,13.536086082458496,13.572086334228516,13.24808406829834,13.320084571838379,1881565.0
2014-01-13,13.356084823608398,13.392085075378418,13.140084266662598,13.21208381652832,1154419.0
2014-01-14,13.21208381652832,13.21208381652832,13.21208381652832,13.21208381652832,0.0
2014-01-15,13.320084571838379,13.680087089538574,13.320084571838379,13.428085327148438,2885809.0
2014-01-16,13.464085578918457,13.644086837768555,13.284085273742676,13.284085273742676,1306865.0
2014-01-19,13.284085273742676,14.112090110778809,13.104083061218262,13.896087646484375,3325150.0
2014-01-20,13.788087844848633,13.860088348388672,13.536086082458496,13.572086334228516,2733824.0
2014-01-21,13.536086082458496,13.680087089538574,13.320084571838379,13.536086082458496,1386959.0
2014-01-22,13.500085830688477,13.932088851928711,13.320084571838379,13.932088851928711,3720331.0
2014-01-23,13.96808910369873,14.400092124938965,13.932088851928711,14.400092124938965,3451440.0
2014-01-26,14.112090110778809,14.292091369628906,14.00408935546875,14.148090362548828,2188574.0
2014-01-27,14.220090866088867,14.292091369628906,13.788087844848633,13.824088096618652,1870694.0
2014-01-28,13.860088348388672,14.148090362548828,13.824088096618652,13.932088851928711,2713211.0
2014-01-29,13.96808910369873,14.00408935546875,13.788087844848633,13.824088096618652,1617827.0
2014-01-30,13.752087593078613,13.788087844848633,13.644086837768555,13.752087593078613,1334599.0
2014-02-02,13.752087593078613,13.824088096618652,13.680087089538574,13.752087593078613,1021936.0
2014-02-03,13.752087593078613,13.932088851928711,13.644086837768555,13.680087089538574,1223503.0
2014-02-04,13.464085578918457,13.680087089538574,13.356084823608398,13.680087089538574,1049701.0
2014-02-05,13.680087089538574,13.824088096618652,13.572086334228516,13.680087089538574,1010794.0
2014-02-06,13.608086585998535,13.680087089538574,13.608086585998535,13.644086837768555,750674.0
2014-02-09,13.680087089538574,13.860088348388672,13.680087089538574,13.752087593078613,1631056.0
2014-02-10,13.752087593078613,13.752087593078613,13.644086837768555,13.716087341308594,893298.0
2014-02-11,13.680087089538574,13.896087646484375,13.644086837768555,13.860088348388672,1336838.0
2014-02-12,13.932088851928711,14.00408935546875,13.860088348388672,13.932088851928711,1002079.0
2014-02-13,13.896087646484375,13.896087646484375,13.716087341308594,13.716087341308594,761397.0
2014-02-16,13.752087593078613,13.788087844848633,13.644086837768555,13.680087089538574,840198.0
2014-02-17,13.644086837768555,13.752087593078613,13.572086334228516,13.680087089538574,1211565.0
2014-02-18,13.716087341308594,13.788087844848633,13.644086837768555,13.752087593078613,1055152.0
2014-02-19,13.788087844848633,14.184089660644531,13.788087844848633,14.00408935546875,2987447.0
2014-02-20,14.076089859008789,14.184089660644531,13.896087646484375,13.932088851928711,1853982.0
2014-02-23,13.96808910369873,14.184089660644531,13.932088851928711,14.040088653564453,1723898.0
2014-02-24,14.040088653564453,14.112090110778809,13.96808910369873,14.040088653564453,1187242.0
2014-02-25,14.112090110778809,14.148090362548828,13.932088851928711,14.076089859008789,1160848.0
2014-02-26,14.040088653564453,14.616092681884766,13.96808910369873,14.544093132019043,4916528.0
2014-02-27,14.544093132019043,14.616092681884766,14.220090866088867,14.292091369628906,2605240.0
2014-03-02,14.292091369628906,14.400092124938965,14.148090362548828,14.32809066772461,1777860.0
2014-03-03,14.256091117858887,14.364090919494629,14.040088653564453,14.184089660644531,1804646.0
2014-03-04,14.184089660644531,14.544093132019043,14.184089660644531,14.400092124938965,1752813.0
2014-03-05,14.472091674804688,14.580093383789062,13.896087646484375,14.256091117858887,2276827.0
2014-03-06,14.364090919494629,14.436092376708984,14.256091117858887,14.292091369628906,1296545.0
2014-03-09,14.364090919494629,14.688094139099121,14.32809066772461,14.508091926574707,2465616.0
2014-03-10,14.544093132019043,15.192096710205078,14.508091926574707,15.120096206665039,4956614.0
2014-03-11,15.156096458435059,15.372097969055176,15.012096405029297,15.156096458435059,2860324.0
2014-03-12,15.012096405029297,15.120096206665039,14.976095199584961,15.012096405029297,789857.0
2014-03-13,15.012096405029297,15.012096405029297,15.012096405029297,15.012096405029297,0.0
2014-03-16,15.012096405029297,15.228096961975098,14.976095199584961,15.156096458435059,1313167.0
2014-03-17,15.120096206665039,15.408098220825195,15.120096206665039,15.156096458435059,1263166.0
2014-03-18,15.228096961975098,15.336097717285156,15.08409595489502,15.120096206665039,1069702.0
2014-03-19,15.120096206665039,15.192096710205078,14.940094947814941,15.048095703125,799485.0
2014-03-20,15.048095703125,15.08409595489502,14.832094192504883,14.832094192504883,1252832.0
2014-03-23,14.868095397949219,15.048095703125,14.868095397949219,14.976095199584961,696119.0
2014-03-24,15.048095703125,16.272104263305664,14.976095199584961,16.02010154724121,3649193.0
2014-03-25,16.02010154724121,16.380104064941406,15.876100540161133,15.984102249145508,2694834.0
2014-03-26,16.02010154724121,16.128103256225586,15.768099784851074,15.948101997375488,1352606.0
2014-03-27,15.912100791931152,15.948101997375488,15.516098976135254,15.624098777770996,1097122.0
2014-03-30,15.660099983215332,15.768099784851074,15.516098976135254,15.624098777770996,1174498.0
2014-03-31,15.552099227905273,15.948101997375488,15.480098724365234,15.80410099029541,1921980.0
2014-04-01,15.984102249145508,16.236103057861328,15.912100791931152,15.984102249145508,1577514.0
2014-04-02,16.056102752685547,16.200103759765625,15.984102249145508,16.128103256225586,865694.0
2014-04-03,16.128103256225586,16.236103057861328,15.84010124206543,15.984102249145508,1558242.0
2014-04-06,15.984102249145508,16.63210678100586,15.912100791931152,16.380104064941406,3424194.0
2014-04-07,16.452104568481445,16.7401065826416,16.344104766845703,16.560104370117188,2377513.0
2014-04-08,16.596105575561523,18.216115951538086,16.596105575561523,18.216115951538086,9825237.0
2014-04-09,18.504117965698242,20.016128540039062,16.560104370117188,18.360116958618164,11842549.0
2014-04-10,18.57611846923828,19.224123001098633,17.85611343383789,17.92811393737793,6080626.0
2014-04-13,17.85611343383789,18.00011444091797,17.208110809326172,17.496110916137695,4633674.0
2014-04-14,17.388111114501953,18.288116455078125,17.35211181640625,17.820114135742188,4291882.0
2014-04-15,17.85611343383789,18.144115447998047,17.78411293029785,18.00011444091797,2746558.0
2014-04-16,18.00011444091797,18.00011444091797,17.60411262512207,17.78411293029785,1710044.0
2014-04-17,17.85611343383789,17.85611343383789,17.60411262512207,17.74811363220215,1772663.0
2014-04-20,17.892114639282227,19.512123107910156,17.892114639282227,19.224123001098633,11065605.0
2014-04-21,19.152122497558594,19.224123001098633,18.360116958618164,18.72011947631836,5968406.0
2014-04-22,19.296123504638672,19.296123504638672,18.64811897277832,18.864120483398438,5438227.0
2014-04-23,18.7921199798584,18.936120986938477,18.288116455078125,18.432117462158203,2846383.0
2014-04-24,18.432117462158203,18.432117462158203,18.00011444091797,18.216115951538086,2800416.0
2014-04-27,18.216115951538086,18.288116455078125,17.964113235473633,18.00011444091797,2206910.0
2014-04-28,18.00011444091797,18.7921199798584,18.00011444091797,18.504117965698242,4247158.0
2014-04-29,18.432117462158203,18.7921199798584,18.144115447998047,18.360116958618164,2875228.0
2014-04-30,18.288116455078125,18.57611846923828,18.216115951538086,18.432117462158203,1879935.0
2014-05-01,18.504117965698242,18.72011947631836,18.360116958618164,18.504117965698242,1672185.0
2014-05-04,18.72011947631836,18.936120986938477,18.504117965698242,18.64811897277832,1768458.0
2014-05-05,18.504117965698242,18.64811897277832,18.072114944458008,18.360116958618164,2401076.0
2014-05-06,18.360116958618164,18.57611846923828,18.144115447998047,18.288116455078125,2190702.0
2014-05-07,18.360116958618164,19.584125518798828,18.144115447998047,19.008121490478516,7738871.0
2014-05-08,19.296123504638672,19.94412612915039,18.864120483398438,19.584125518798828,10165689.0
2014-05-11,19.728126525878906,20.232128143310547,19.368122100830078,19.872127532958984,6728068.0
2014-05-12,20.232128143310547,21.672138214111328,20.16012954711914,21.312135696411133,14205557.0
2014-05-13,21.312135696411133,21.744138717651367,21.024133682250977,21.096134185791016,6077054.0
2014-05-14,21.024133682250977,21.096134185791016,20.66413116455078,20.66413116455078,2656588.0
2014-05-15,20.73613166809082,20.73613166809082,20.304128646850586,20.448129653930664,1453810.0
2014-05-18,20.520130157470703,20.73613166809082,20.16012954711914,20.73613166809082,1901428.0
2014-05-19,20.520130157470703,20.592130661010742,20.08812713623047,20.232128143310547,1671749.0
2014-05-20,20.376129150390625,21.168134689331055,20.16012954711914,20.73613166809082,5548036.0
2014-05-21,20.80813217163086,21.024133682250977,20.592130661010742,20.66413116455078,2345078.0
2014-05-22,20.80813217163086,20.8801326751709,20.376129150390625,20.376129150390625,1793394.0
2014-05-25,20.16012954711914,20.520130157470703,19.800125122070312,20.16012954711914,1714100.0
2014-05-26,20.232128143310547,20.520130157470703,19.94412612915039,20.304128646850586,1424725.0
2014-05-27,20.304128646850586,20.80813217163086,20.304128646850586,20.520130157470703,2853802.0
2014-05-28,20.448129653930664,20.592130661010742,19.94412612915039,20.16012954711914,1768416.0
2014-05-29,20.232128143310547,20.304128646850586,19.584125518798828,19.728126525878906,2046629.0
2014-06-01,19.94412612915039,19.94412612915039,19.368122100830078,19.44012451171875,1730083.0
2014-06-02,19.44012451171875,19.584125518798828,19.368122100830078,19.512123107910156,904091.0
2014-06-03,19.44012451171875,19.656124114990234,19.296123504638672,19.656124114990234,909203.0
2014-06-04,19.656124114990234,19.656124114990234,19.44012451171875,19.512123107910156,806600.0
2014-06-05,19.44012451171875,19.512123107910156,18.864120483398438,18.936120986938477,1282916.0
2014-06-08,18.936120986938477,19.080121994018555,17.496110916137695,18.72011947631836,1814078.0
2014-06-09,18.72011947631836,18.864120483398438,18.360116958618164,18.72011947631836,1135534.0
2014-06-10,18.7921199798584,18.864120483398438,18.432117462158203,18.504117965698242,964352.0
2014-06-11,18.504117965698242,19.224123001098633,18.288116455078125,19.080121994018555,1773038.0
2014-06-12,18.936120986938477,20.08812713623047,18.936120986938477,19.800125122070312,4720651.0
2014-06-15,19.584125518798828,20.16012954711914,19.368122100830078,19.44012451171875,3684443.0
2014-06-16,19.512123107910156,19.512123107910156,18.504117965698242,18.57611846923828,1564698.0
2014-06-17,18.64811897277832,19.296123504638672,18.288116455078125,19.224123001098633,2170075.0
2014-06-18,19.224123001098633,19.656124114990234,19.224123001098633,19.296123504638672,1602139.0
2014-06-19,19.44012451171875,19.584125518798828,19.008121490478516,19.008121490478516,1003579.0
2014-06-22,19.152122497558594,19.152122497558594,18.072114944458008,18.57611846923828,1005264.0
2014-06-23,18.57611846923828,18.57611846923828,18.00011444091797,18.216115951538086,1664486.0
2014-06-24,18.216115951538086,18.288116455078125,17.640111923217773,18.144115447998047,1125848.0
2014-06-25,18.216115951538086,19.080121994018555,18.144115447998047,18.64811897277832,2428302.0
2014-06-26,18.7921199798584,18.936120986938477,18.504117965698242,18.7921199798584,1403341.0
2014-06-29,18.936120986938477,19.44012451171875,18.57611846923828,19.080121994018555,2589382.0
2014-06-30,19.080121994018555,19.224123001098633,18.72011947631836,18.864120483398438,1043689.0
2014-07-01,18.864120483398438,19.224123001098633,18.864120483398438,19.224123001098633,924031.0
2014-07-02,19.224123001098633,19.368122100830078,19.080121994018555,19.224123001098633,1163767.0
2014-07-03,19.224123001098633,19.224123001098633,19.008121490478516,19.152122497558594,1293315.0
2014-07-06,19.152122497558594,19.512123107910156,19.008121490478516,19.152122497558594,1060701.0
2014-07-07,19.224123001098633,20.16012954711914,19.080121994018555,20.016128540039062,6087059.0
2014-07-08,20.08812713623047,20.448129653930664,19.800125122070312,20.016128540039062,3209658.0
2014-07-09,19.872127532958984,20.016128540039062,19.656124114990234,20.016128540039062,1314955.0
2014-07-10,19.94412612915039,20.232128143310547,19.800125122070312,19.872127532958984,1579012.0
2014-07-13,19.872127532958984,19.94412612915039,19.44012451171875,19.584125518798828,1956302.0
2014-07-14,19.44012451171875,19.656124114990234,18.936120986938477,19.584125518798828,2435451.0
2014-07-15,19.512123107910156,19.512123107910156,19.296123504638672,19.512123107910156,916330.0
2014-07-16,19.512123107910156,19.584125518798828,19.296123504638672,19.44012451171875,650918.0
2014-07-17,19.44012451171875,19.44012451171875,19.152122497558594,19.296123504638672,818146.0
2014-07-20,18.64811897277832,18.864120483398438,18.504117965698242,18.864120483398438,1498816.0
2014-07-21,18.864120483398438,19.44012451171875,18.72011947631836,19.368122100830078,1212451.0
2014-07-22,19.512123107910156,19.656124114990234,19.224123001098633,19.224123001098633,1304665.0
2014-07-23,19.44012451171875,19.728126525878906,19.44012451171875,19.44012451171875,1182481.0
2014-07-24,19.44012451171875,19.94412612915039,19.296123504638672,19.512123107910156,1910093.0
2014-08-03,19.512123107910156,19.728126525878906,19.368122100830078,19.584125518798828,736318.0
2014-08-04,19.872127532958984,20.08812713623047,19.656124114990234,19.872127532958984,1560328.0
2014-08-05,19.872127532958984,20.592130661010742,19.800125122070312,20.016128540039062,4542713.0
2014-08-06,20.08812713623047,20.520130157470703,19.94412612915039,20.16012954711914,2600376.0
2014-08-07,20.232128143310547,20.448129653930664,20.16012954711914,20.16012954711914,1091052.0
2014-08-10,20.232128143310547,20.66413116455078,20.16012954711914,20.232128143310547,1145735.0
2014-08-11,20.232128143310547,20.376129150390625,20.16012954711914,20.16012954711914,1002250.0
2014-08-12,20.16012954711914,20.376129150390625,20.08812713623047,20.16012954711914,859384.0
2014-08-13,20.232128143310547,20.232128143310547,19.94412612915039,20.08812713623047,1213033.0
2014-08-14,20.16012954711914,20.448129653930664,20.016128540039062,20.16012954711914,2042239.0
2014-08-17,20.232128143310547,20.304128646850586,20.08812713623047,20.16012954711914,1000617.0
2014-08-18,20.16012954711914,20.448129653930664,20.16012954711914,20.232128143310547,1303374.0
2014-08-19,20.376129150390625,20.376129150390625,20.16012954711914,20.304128646850586,946445.0
2014-08-20,20.304128646850586,20.376129150390625,20.232128143310547,20.376129150390625,994417.0
2014-08-21,20.448129653930664,20.8801326751709,20.304128646850586,20.66413116455078,4192735.0
2014-08-24,20.80813217163086,20.952133178710938,20.376129150390625,20.376129150390625,2401222.0
2014-08-25,20.520130157470703,20.520130157470703,19.224123001098633,19.872127532958984,2015534.0
2014-08-26,19.94412612915039,20.08812713623047,19.800125122070312,20.016128540039062,1008210.0
2014-08-27,20.08812713623047,20.592130661010742,20.08812713623047,20.448129653930664,2521199.0
2014-08-28,20.520130157470703,20.520130157470703,20.232128143310547,20.448129653930664,1270223.0
2014-08-31,20.520130157470703,20.592130661010742,20.376129150390625,20.448129653930664,881633.0
2014-09-01,20.448129653930664,20.448129653930664,20.304128646850586,20.376129150390625,708044.0
2014-09-02,20.376129150390625,20.80813217163086,20.232128143310547,20.66413116455078,2374455.0
2014-09-03,20.66413116455078,21.312135696411133,20.592130661010742,21.168134689331055,3968457.0
2014-09-04,21.240135192871094,21.45613670349121,20.8801326751709,20.8801326751709,2402981.0
2014-09-07,20.952133178710938,21.096134185791016,20.73613166809082,20.952133178710938,1344656.0
2014-09-08,20.952133178710938,21.240135192871094,20.8801326751709,21.096134185791016,1505291.0
2014-09-09,20.952133178710938,21.096134185791016,20.8801326751709,20.952133178710938,935788.0
2014-09-10,20.952133178710938,21.312135696411133,20.592130661010742,21.312135696411133,2624063.0
2014-09-11,21.312135696411133,21.816139221191406,20.8801326751709,21.024133682250977,4591408.0
2014-09-14,21.024133682250977,21.168134689331055,20.592130661010742,20.592130661010742,1285838.0
2014-09-15,20.66413116455078,20.73613166809082,20.232128143310547,20.592130661010742,1128639.0
2014-09-16,20.520130157470703,20.73613166809082,20.376129150390625,20.520130157470703,987971.0
2014-09-17,20.520130157470703,20.80813217163086,20.448129653930664,20.592130661010742,643925.0
2014-09-18,20.592130661010742,20.73613166809082,20.448129653930664,20.448129653930664,782665.0
2014-09-21,20.520130157470703,20.592130661010742,20.16012954711914,20.232128143310547,944550.0
2014-09-22,20.16012954711914,20.304128646850586,19.94412612915039,20.16012954711914,1012214.0
2014-09-24,20.016128540039062,20.16012954711914,19.512123107910156,19.872127532958984,782669.0
2014-09-25,19.872127532958984,20.08812713623047,19.656124114990234,19.800125122070312,411843.0
2014-09-28,19.800125122070312,19.872127532958984,19.368122100830078,19.44012451171875,880763.0
2014-09-29,19.512123107910156,19.94412612915039,19.368122100830078,19.800125122070312,928320.0
2014-09-30,19.800125122070312,19.94412612915039,19.728126525878906,19.872127532958984,519841.0
2014-10-01,19.94412612915039,19.94412612915039,19.584125518798828,19.656124114990234,417608.0
2014-10-02,19.512123107910156,19.584125518798828,19.368122100830078,19.512123107910156,538702.0
2014-10-12,18.504117965698242,18.936120986938477,17.640111923217773,18.00011444091797,1098222.0
2014-10-13,17.712112426757812,18.216115951538086,17.640111923217773,18.144115447998047,607659.0
2014-10-14,18.00011444091797,18.144115447998047,17.712112426757812,17.92811393737793,503530.0
2014-10-15,17.74811363220215,17.892114639282227,16.920108795166016,17.172109603881836,597626.0
2014-10-16,16.416105270385742,16.704105377197266,15.408098220825195,16.056102752685547,1351263.0
2014-10-19,16.560104370117188,16.704105377197266,15.984102249145508,16.344104766845703,1387103.0
2014-10-20,16.63210678100586,16.704105377197266,16.200103759765625,16.704105377197266,1329331.0
2014-10-21,16.668106079101562,17.280109405517578,16.560104370117188,17.208110809326172,1110010.0
2014-10-22,17.424110412597656,17.53211212158203,16.920108795166016,17.208110809326172,1107570.0
2014-10-23,16.992107391357422,17.100109100341797,16.560104370117188,16.992107391357422,841201.0
2014-10-26,17.100109100341797,17.460111618041992,17.100109100341797,17.388111114501953,1097995.0
2014-10-27,17.388111114501953,18.360116958618164,17.316110610961914,17.74811363220215,2304394.0
2014-10-28,18.144115447998047,18.432117462158203,17.964113235473633,18.144115447998047,2553154.0
2014-10-29,18.288116455078125,18.360116958618164,17.460111618041992,17.460111618041992,818480.0
2014-10-30,17.280109405517578,17.92811393737793,16.95610809326172,17.85611343383789,1533624.0
2014-11-02,18.00011444091797,18.216115951538086,17.85611343383789,18.144115447998047,1410117.0
2014-11-03,18.144115447998047,18.360116958618164,17.964113235473633,18.072114944458008,1145785.0
2014-11-04,17.85611343383789,18.144115447998047,17.640111923217773,17.74811363220215,1798523.0
2014-11-05,17.640111923217773,17.78411293029785,17.244110107421875,17.712112426757812,1290105.0
2014-11-06,17.74811363220215,18.00011444091797,17.640111923217773,18.00011444091797,999632.0
2014-11-09,17.964113235473633,18.504117965698242,17.892114639282227,18.288116455078125,1910993.0
2014-11-10,18.288116455078125,18.72011947631836,18.216115951538086,18.64811897277832,1483846.0
2014-11-11,18.504117965698242,18.7921199798584,18.072114944458008,18.216115951538086,1511545.0
2014-11-12,18.072114944458008,18.504117965698242,18.072114944458008,18.288116455078125,446913.0
2014-11-13,18.288116455078125,18.288116455078125,18.00011444091797,18.00011444091797,535738.0
2014-11-16,17.78411293029785,18.144115447998047,17.78411293029785,17.964113235473633,775140.0
2014-11-17,17.74811363220215,17.820114135742188,16.668106079101562,16.848106384277344,1204256.0
2014-11-18,16.848106384277344,17.1361083984375,16.776107788085938,17.100109100341797,780386.0
2014-11-19,17.100109100341797,17.244110107421875,16.920108795166016,17.1361083984375,541577.0
2014-11-20,17.172109603881836,18.57611846923828,17.172109603881836,18.072114944458008,2909020.0
2014-11-23,18.360116958618164,18.72011947631836,18.00011444091797,18.216115951538086,1278126.0
2014-11-24,18.504117965698242,19.008121490478516,18.00011444091797,18.7921199798584,3810403.0
2014-11-25,18.432117462158203,18.72011947631836,18.144115447998047,18.360116958618164,1972552.0
2014-11-26,18.288116455078125,18.288116455078125,17.208110809326172,18.00011444091797,2280074.0
2014-11-27,17.820114135742188,17.964113235473633,17.388111114501953,17.712112426757812,1723808.0
2014-11-30,16.056102752685547,17.280109405517578,16.056102752685547,16.81210708618164,1289701.0
2014-12-01,16.95610809326172,18.216115951538086,16.95610809326172,18.072114944458008,1856215.0
2014-12-02,18.288116455078125,18.72011947631836,17.820114135742188,17.820114135742188,2494581.0
2014-12-03,17.712112426757812,18.360116958618164,17.712112426757812,18.072114944458008,1517798.0
2014-12-04,18.360116958618164,18.432117462158203,18.144115447998047,18.288116455078125,889645.0
2014-12-07,18.144115447998047,18.360116958618164,17.92811393737793,18.216115951538086,1230011.0
2014-12-08,18.57611846923828,19.152122497558594,18.00011444091797,18.57611846923828,5667719.0
2014-12-09,18.00011444091797,18.504117965698242,17.92811393737793,18.216115951538086,2967894.0
2014-12-10,18.216115951538086,18.360116958618164,17.064109802246094,17.064109802246094,2423387.0
2014-12-11,16.48810577392578,17.064109802246094,16.056102752685547,16.920108795166016,1846070.0
2014-12-14,15.84010124206543,16.48810577392578,15.732099533081055,15.732099533081055,1463936.0
2014-12-15,16.272104263305664,16.416105270385742,14.292091369628906,14.292091369628906,1773078.0
2014-12-16,13.104083061218262,13.320084571838379,12.888081550598145,12.888081550598145,1180957.0
2014-12-17,12.744080543518066,12.960082054138184,11.628073692321777,12.816082000732422,3317325.0
2014-12-18,13.644086837768555,14.076089859008789,13.428085327148438,14.076089859008789,1684375.0
2014-12-21,14.760093688964844,14.760093688964844,13.500085830688477,14.040088653564453,3399200.0
2014-12-22,14.040088653564453,14.616092681884766,13.716087341308594,14.292091369628906,2522146.0
2014-12-23,14.32809066772461,14.688094139099121,14.256091117858887,14.544093132019043,2114055.0
2014-12-24,14.760093688964844,15.444098472595215,14.688094139099121,14.760093688964844,3705072.0
2014-12-25,14.832094192504883,14.976095199584961,14.364090919494629,14.72409439086914,3479305.0
2014-12-28,14.688094139099121,16.02010154724121,14.688094139099121,15.696100234985352,6307094.0
2014-12-29,15.80410099029541,16.09210205078125,15.480098724365234,15.552099227905273,3411135.0
2014-12-30,14.436092376708984,15.408098220825195,14.436092376708984,14.580093383789062,2600913.0
2014-12-31,14.72409439086914,14.976095199584961,13.140084266662598,13.320084571838379,3961303.0
2015-01-01,14.040088653564453,14.364090919494629,13.680087089538574,14.112090110778809,2871230.0
2015-01-04,14.040088653564453,14.184089660644531,13.752087593078613,13.824088096618652,1839063.0
2015-01-05,13.608086585998535,13.716087341308594,13.284085273742676,13.284085273742676,1332178.0
2015-01-06,12.636079788208008,13.572086334228516,12.600079536437988,13.536086082458496,1400164.0
2015-01-07,13.428085327148438,13.788087844848633,13.1760835647583,13.644086837768555,2378316.0
2015-01-08,13.896087646484375,14.184089660644531,13.716087341308594,13.824088096618652,2995472.0
2015-01-11,13.896087646484375,14.00408935546875,13.788087844848633,13.96808910369873,1682818.0
2015-01-12,13.96808910369873,14.400092124938965,13.932088851928711,14.00408935546875,2261453.0
2015-01-13,13.680087089538574,14.364090919494629,13.608086585998535,14.32809066772461,2757635.0
2015-01-14,14.400092124938965,14.652092933654785,14.292091369628906,14.32809066772461,2947813.0
2015-01-15,14.400092124938965,14.544093132019043,14.148090362548828,14.148090362548828,1533374.0
2015-01-18,14.292091369628906,14.652092933654785,14.256091117858887,14.580093383789062,2950536.0
2015-01-19,14.760093688964844,14.904094696044922,14.544093132019043,14.72409439086914,2881284.0
2015-01-20,14.544093132019043,14.940094947814941,14.508091926574707,14.688094139099121,2256656.0
2015-01-21,14.652092933654785,14.832094192504883,14.472091674804688,14.508091926574707,1303051.0
2015-01-22,14.400092124938965,14.688094139099121,14.32809066772461,14.616092681884766,785113.0
2015-01-26,14.688094139099121,14.760093688964844,14.580093383789062,14.72409439086914,999265.0
2015-01-27,14.832094192504883,15.192096710205078,14.72409439086914,15.048095703125,2144579.0
2015-01-28,15.120096206665039,15.480098724365234,15.08409595489502,15.408098220825195,2262877.0
2015-01-29,15.552099227905273,15.948101997375488,15.516098976135254,15.696100234985352,1905532.0
2015-02-01,16.200103759765625,16.272104263305664,15.948101997375488,15.984102249145508,1563198.0
2015-02-02,15.984102249145508,16.308103561401367,15.768099784851074,16.272104263305664,1535120.0
2015-02-03,16.272104263305664,16.560104370117188,16.02010154724121,16.272104263305664,2184808.0
2015-02-04,16.272104263305664,16.380104064941406,15.984102249145508,16.056102752685547,2274557.0
2015-02-05,15.876100540161133,16.200103759765625,15.84010124206543,16.16410255432129,1394303.0
2015-02-08,16.344104766845703,16.560104370117188,16.272104263305664,16.524105072021484,1744147.0
2015-02-09,16.596105575561523,16.7401065826416,16.48810577392578,16.560104370117188,2025280.0
2015-02-10,16.524105072021484,16.63210678100586,16.236103057861328,16.416105270385742,1411160.0
2015-02-11,16.416105270385742,16.452104568481445,15.660099983215332,16.16410255432129,1330244.0
2015-02-12,16.09210205078125,16.308103561401367,16.056102752685547,16.200103759765625,1133374.0
2015-02-15,16.416105270385742,16.452104568481445,16.272104263305664,16.452104568481445,1457533.0
2015-02-16,16.452104568481445,16.48810577392578,16.344104766845703,16.380104064941406,1061683.0
2015-02-17,16.344104766845703,16.63210678100586,16.056102752685547,16.128103256225586,2371362.0
2015-02-18,16.09210205078125,16.200103759765625,15.624098777770996,15.84010124206543,2057738.0
2015-02-19,15.84010124206543,16.524105072021484,15.552099227905273,16.200103759765625,1663783.0
2015-02-22,16.236103057861328,16.308103561401367,15.984102249145508,16.09210205078125,1291423.0
2015-02-23,16.128103256225586,16.16410255432129,15.84010124206543,15.948101997375488,809267.0
2015-02-24,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0
2015-02-25,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0
2015-02-26,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0
2015-03-01,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0
2015-03-02,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0
2015-03-03,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0
2015-03-04,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0
2015-03-05,16.63210678100586,16.776107788085938,16.560104370117188,16.704105377197266,1878474.0
2015-03-08,17.1361083984375,18.00011444091797,17.064109802246094,17.424110412597656,5328196.0
2015-03-09,17.1361083984375,18.00011444091797,17.064109802246094,17.424110412597656,5328196.0
2015-03-10,17.460111618041992,17.60411262512207,17.100109100341797,17.208110809326172,1399068.0
2015-03-11,17.100109100341797,17.424110412597656,16.920108795166016,17.280109405517578,1205714.0
2015-03-12,17.35211181640625,17.712112426757812,17.208110809326172,17.35211181640625,2626715.0
2015-03-15,17.280109405517578,17.316110610961914,16.920108795166016,17.064109802246094,1064029.0
2015-03-16,17.100109100341797,17.172109603881836,16.452104568481445,16.776107788085938,1269929.0
2015-03-17,16.63210678100586,16.88410758972168,16.344104766845703,16.848106384277344,862013.0
2015-03-18,16.88410758972168,16.95610809326172,15.372097969055176,16.668106079101562,1257966.0
2015-03-19,16.776107788085938,16.992107391357422,16.416105270385742,16.668106079101562,1086915.0
2015-03-22,16.776107788085938,17.064109802246094,16.560104370117188,16.95610809326172,1610091.0
2015-03-23,16.95610809326172,17.280109405517578,16.88410758972168,17.208110809326172,1276440.0
2015-03-24,17.208110809326172,17.388111114501953,16.848106384277344,16.95610809326172,1208485.0
2015-03-25,16.992107391357422,17.100109100341797,15.300097465515137,15.300097465515137,2871670.0
2015-03-26,14.400092124938965,15.264097213745117,14.256091117858887,15.048095703125,1841827.0
2015-03-29,15.480098724365234,15.732099533081055,15.372097969055176,15.660099983215332,1190631.0
2015-03-30,15.588098526000977,16.128103256225586,15.444098472595215,15.696100234985352,2751343.0
2015-03-31,15.516098976135254,15.912100791931152,14.976095199584961,15.300097465515137,1536838.0
2015-04-01,15.192096710205078,15.444098472595215,15.012096405029297,15.264097213745117,849702.0
2015-04-02,15.480098724365234,15.480098724365234,14.472091674804688,14.832094192504883,1123301.0
2015-04-05,14.832094192504883,14.832094192504883,14.256091117858887,14.580093383789062,852133.0
2015-04-06,14.760093688964844,15.228096961975098,14.580093383789062,14.832094192504883,1502150.0
2015-04-07,14.904094696044922,15.192096710205078,14.760093688964844,15.120096206665039,1611021.0
2015-04-08,15.192096710205078,15.336097717285156,14.796093940734863,14.832094192504883,1330510.0
2015-04-09,14.760093688964844,15.408098220825195,14.760093688964844,15.336097717285156,2846867.0
2015-04-12,15.444098472595215,15.948101997375488,15.408098220825195,15.552099227905273,2764768.0
2015-04-13,15.552099227905273,15.984102249145508,15.480098724365234,15.80410099029541,2498682.0
2015-04-14,15.84010124206543,16.308103561401367,15.84010124206543,16.200103759765625,2352358.0
2015-04-15,16.380104064941406,16.560104370117188,16.236103057861328,16.560104370117188,1995578.0
2015-04-16,16.596105575561523,16.992107391357422,16.48810577392578,16.81210708618164,3422144.0
2015-04-19,17.064109802246094,17.244110107421875,16.920108795166016,17.028108596801758,2491064.0
2015-04-20,16.875,16.875,16.458332061767578,16.5,1769019.0
2015-04-21,16.5,16.5,16.29166603088379,16.375,982874.0
2015-04-22,16.66666603088379,16.66666603088379,16.29166603088379,16.375,933382.0
2015-04-23,16.25,16.333332061767578,16.083332061767578,16.208332061767578,713563.0
2015-04-26,16.333332061767578,16.66666603088379,16.208332061767578,16.54166603088379,1536765.0
2015-04-27,16.66666603088379,16.66666603088379,16.458332061767578,16.516666412353516,905365.0
2015-04-28,16.458332061767578,16.75,16.41666603088379,16.508333206176758,1091455.0
2015-04-29,16.625,16.625,16.25,16.53333282470703,634570.0
2015-04-30,16.53333282470703,16.53333282470703,16.53333282470703,16.53333282470703,0.0
2015-05-03,16.583332061767578,16.875,16.333332061767578,16.524999618530273,2353726.0
2015-05-04,16.583332061767578,16.875,16.54166603088379,16.733333587646484,2104196.0
2015-05-05,16.79166603088379,16.833332061767578,16.583332061767578,16.591665267944336,1174525.0
2015-05-06,16.583332061767578,16.708332061767578,16.5,16.566665649414062,616518.0
2015-05-07,16.5,16.66666603088379,16.41666603088379,16.53333282470703,778111.0
2015-05-10,16.54166603088379,16.583332061767578,16.458332061767578,16.5,361558.0
2015-05-11,16.458332061767578,16.75,16.29166603088379,16.366666793823242,1525344.0
2015-05-12,16.458332061767578,16.583332061767578,16.333332061767578,16.54166603088379,715940.0
2015-05-13,16.625,16.625,16.41666603088379,16.53333282470703,655478.0
2015-05-14,16.458332061767578,16.54166603088379,16.333332061767578,16.491666793823242,1007536.0
2015-05-17,16.5,16.54166603088379,16.458332061767578,16.5,673430.0
2015-05-18,16.5,16.583332061767578,16.458332061767578,16.508333206176758,545367.0
2015-05-19,16.5,16.75,16.458332061767578,16.625,1005266.0
2015-05-20,16.75,16.91666603088379,16.625,16.700000762939453,3308982.0
2015-05-21,16.66666603088379,16.833332061767578,16.66666603088379,16.79166603088379,1165624.0
2015-05-24,16.833332061767578,17.833332061767578,16.75,17.5,6117855.0
2015-05-25,17.625,17.625,17.16666603088379,17.29166603088379,1368530.0
2015-05-26,17.29166603088379,17.41666603088379,17.083332061767578,17.141666412353516,1171497.0
2015-05-27,17.125,17.41666603088379,16.958332061767578,17.191665649414062,2162608.0
2015-05-28,17.208332061767578,17.29166603088379,17.0,17.058332443237305,712496.0
2015-05-31,17.125,17.29166603088379,16.833332061767578,16.883333206176758,1063857.0
2015-06-01,16.833332061767578,16.91666603088379,16.66666603088379,16.799999237060547,676627.0
2015-06-02,16.833332061767578,16.958332061767578,16.79166603088379,16.875,583334.0
2015-06-03,16.833332061767578,17.0,16.75,16.966665267944336,747262.0
2015-06-04,17.0,17.04166603088379,16.875,17.016666412353516,646006.0
2015-06-07,16.958332061767578,17.04166603088379,16.75,16.799999237060547,412000.0
2015-06-08,16.833332061767578,16.833332061767578,16.66666603088379,16.674999237060547,320791.0
2015-06-09,16.54166603088379,16.66666603088379,15.958333015441895,16.375,1001168.0
2015-06-10,16.458332061767578,16.5,16.25,16.366666793823242,570354.0
2015-06-11,16.375,16.375,16.208332061767578,16.274999618530273,364034.0
2015-06-14,16.208332061767578,16.66666603088379,16.208332061767578,16.583332061767578,515710.0
2015-06-15,16.79166603088379,16.79166603088379,16.41666603088379,16.458332061767578,397645.0
2015-06-16,16.458332061767578,16.5,16.375,16.41666603088379,165993.0
2015-06-17,16.41666603088379,16.458332061767578,16.25,16.375,267582.0
2015-06-18,16.333332061767578,16.41666603088379,16.25,16.28333282470703,192164.0
2015-06-21,16.208332061767578,16.208332061767578,15.791666030883789,15.816665649414062,486319.0
2015-06-22,15.833333015441895,15.833333015441895,15.083333015441895,15.291666030883789,860001.0
2015-06-23,15.333333015441895,15.666666030883789,15.333333015441895,15.441665649414062,867676.0
2015-06-24,15.541666030883789,15.833333015441895,15.416666030883789,15.658332824707031,706388.0
2015-06-25,15.625,15.958333015441895,15.583333015441895,15.816665649414062,672219.0
2015-06-28,15.916666030883789,15.916666030883789,15.416666030883789,15.566665649414062,728131.0
2015-06-29,15.416666030883789,15.416666030883789,14.75,15.016666412353516,917437.0
2015-06-30,15.0,15.208333015441895,14.833333015441895,15.183333396911621,285424.0
2015-07-01,15.166666030883789,15.333333015441895,14.916666030883789,15.166666030883789,284905.0
2015-07-02,15.166666030883789,15.291666030883789,14.958333015441895,15.083333015441895,247903.0
2015-07-05,15.125,15.166666030883789,14.791666030883789,15.0,213542.0
2015-07-06,14.875,15.0,14.875,14.975000381469727,146596.0
2015-07-07,14.916666030883789,14.958333015441895,14.666666030883789,14.833333015441895,115927.0
2015-07-08,14.791666030883789,15.0,14.708333015441895,14.808333396911621,218060.0
2015-07-09,14.708333015441895,15.541666030883789,14.666666030883789,15.166666030883789,837895.0
2015-07-12,15.25,15.25,15.0,15.158332824707031,345164.0
2015-07-13,15.25,15.291666030883789,15.041666030883789,15.083333015441895,235083.0
2015-07-14,15.166666030883789,15.166666030883789,15.041666030883789,15.083333015441895,211014.0
2015-07-15,15.375,15.583333015441895,15.25,15.333333015441895,648912.0
2015-07-19,15.333333015441895,15.333333015441895,15.333333015441895,15.333333015441895,0.0
2015-07-20,15.333333015441895,15.333333015441895,15.333333015441895,15.333333015441895,0.0
2015-07-21,15.333333015441895,15.333333015441895,15.333333015441895,15.333333015441895,0.0
2015-07-22,15.416666030883789,15.416666030883789,15.25,15.399999618530273,271687.0
2015-07-23,15.375,15.958333015441895,15.333333015441895,15.833333015441895,1507688.0
2015-07-26,16.04166603088379,16.083332061767578,15.708333015441895,15.824999809265137,754060.0
2015-07-27,15.666666030883789,15.708333015441895,15.458333015441895,15.5,198055.0
2015-07-28,15.416666030883789,15.708333015441895,15.416666030883789,15.5,192842.0
2015-07-29,15.583333015441895,15.75,15.458333015441895,15.483332633972168,260899.0
2015-07-30,15.5,15.916666030883789,15.166666030883789,15.883333206176758,694471.0
2015-08-02,15.791666030883789,16.208332061767578,14.791666030883789,14.841666221618652,2972593.0
2015-08-03,14.958333015441895,15.083333015441895,14.666666030883789,14.916666030883789,724279.0
2015-08-04,14.75,14.875,14.333333015441895,14.800000190734863,549934.0
2015-08-05,14.791666030883789,15.083333015441895,14.75,14.891666412353516,567084.0
2015-08-06,14.833333015441895,14.833333015441895,14.333333015441895,14.433333396911621,384183.0
2015-08-09,14.166666030883789,14.458333015441895,14.125,14.391666412353516,585789.0
2015-08-10,14.458333015441895,15.0,14.416666030883789,14.808333396911621,623370.0
2015-08-11,15.0,15.166666030883789,14.5,14.550000190734863,1172712.0
2015-08-12,14.25,14.541666030883789,14.208333015441895,14.491665840148926,480154.0
2015-08-13,14.541666030883789,14.583333015441895,14.25,14.283332824707031,295836.0
2015-08-16,14.208333015441895,14.375,13.625,13.708333015441895,674862.0
2015-08-17,13.75,13.916666030883789,13.541666030883789,13.574999809265137,417757.0
2015-08-18,13.375,13.416666030883789,12.25,12.550000190734863,928393.0
2015-08-19,12.583333015441895,12.75,11.541666030883789,11.666666030883789,718219.0
2015-08-20,11.25,12.208333015441895,10.833333015441895,12.041666030883789,1680770.0
2015-08-23,11.083333015441895,11.583333015441895,10.916666030883789,10.925000190734863,1211036.0
2015-08-24,10.791666030883789,11.25,10.333333015441895,10.366665840148926,897765.0
2015-08-25,10.833333015441895,11.375,10.458333015441895,11.333333015441895,1478838.0
2015-08-26,11.083333015441895,11.25,10.666666030883789,10.850000381469727,1091440.0
2015-08-27,11.375,11.5,11.125,11.333333015441895,897577.0
2015-08-30,11.75,11.958333015441895,11.416666030883789,11.5,1093401.0
2015-08-31,11.458333015441895,11.458333015441895,11.208333015441895,11.399999618530273,524604.0
2015-09-01,11.375,11.5,11.166666030883789,11.283332824707031,342828.0
2015-09-02,11.166666030883789,11.291666030883789,10.875,11.233332633972168,382743.0
2015-09-03,11.375,11.375,11.041666030883789,11.191665649414062,369232.0
2015-09-06,11.125,11.25,11.041666030883789,11.100000381469727,458806.0
2015-09-07,11.291666030883789,11.375,11.25,11.274999618530273,504556.0
2015-09-08,11.333333015441895,11.583333015441895,11.208333015441895,11.541666030883789,669339.0
2015-09-09,11.666666030883789,11.875,11.666666030883789,11.824999809265137,660156.0
2015-09-10,11.666666030883789,11.958333015441895,11.583333015441895,11.824999809265137,831738.0
2015-09-13,11.958333015441895,12.041666030883789,11.833333015441895,11.841666221618652,523448.0
2015-09-14,11.75,12.0,11.625,11.633333206176758,593150.0
2015-09-15,11.666666030883789,11.708333015441895,11.541666030883789,11.633333206176758,437467.0
2015-09-16,11.708333015441895,11.75,11.416666030883789,11.416666030883789,841059.0
2015-09-17,11.458333015441895,11.541666030883789,11.25,11.350000381469727,650720.0
2015-09-20,11.333333015441895,11.375,11.083333015441895,11.125,282438.0
2015-09-21,11.125,11.25,11.041666030883789,11.133333206176758,323952.0
2015-09-27,11.133333206176758,11.133333206176758,11.133333206176758,11.133333206176758,0.0
2015-09-28,11.133333206176758,11.133333206176758,11.133333206176758,11.133333206176758,0.0
2015-09-29,11.166666030883789,11.166666030883789,10.916666030883789,10.958333015441895,235454.0
2015-09-30,11.0,11.083333015441895,10.958333015441895,11.016666412353516,231645.0
2015-10-01,11.041666030883789,11.125,11.0,11.0,298534.0
2015-10-04,11.0,11.041666030883789,10.875,10.983332633972168,522666.0
2015-10-05,11.041666030883789,11.25,11.0,11.158332824707031,635582.0
2015-10-06,11.291666030883789,11.291666030883789,11.125,11.199999809265137,526843.0
2015-10-07,11.333333015441895,11.583333015441895,11.291666030883789,11.441665649414062,1149835.0
2015-10-08,11.583333015441895,11.75,11.375,11.658332824707031,1691830.0
2015-10-11,11.791666030883789,12.458333015441895,11.666666030883789,12.308333396911621,4020801.0
2015-10-12,12.375,12.375,12.0,12.033332824707031,2143114.0
2015-10-13,11.916666030883789,12.166666030883789,11.875,11.991665840148926,1402014.0
2015-10-14,11.916666030883789,12.083333015441895,11.833333015441895,11.933333396911621,922852.0
2015-10-15,12.0,12.041666030883789,11.875,11.875,578083.0
2015-10-18,11.916666030883789,12.166666030883789,11.916666030883789,12.066665649414062,913750.0
2015-10-19,12.125,12.125,11.666666030883789,11.891666412353516,527274.0
2015-10-20,11.75,11.75,11.583333015441895,11.583333015441895,822296.0
2015-10-21,11.25,11.416666030883789,11.083333015441895,11.091666221618652,798124.0
2015-10-22,11.041666030883789,11.166666030883789,10.666666030883789,10.808333396911621,628024.0
2015-10-25,10.958333015441895,10.958333015441895,10.625,10.666666030883789,891452.0
2015-10-26,10.791666030883789,10.791666030883789,10.333333015441895,10.625,1823641.0
2015-10-27,10.583333015441895,10.833333015441895,10.125,10.225000381469727,1059252.0
2015-10-28,10.291666030883789,10.583333015441895,10.166666030883789,10.5,679048.0
2015-10-29,10.833333015441895,10.833333015441895,10.416666030883789,10.574999809265137,885033.0
2015-11-01,10.5,10.5,10.375,10.408332824707031,360644.0
2015-11-02,10.541666030883789,11.166666030883789,10.458333015441895,10.916666030883789,2179160.0
2015-11-03,10.958333015441895,11.0,10.5,10.550000190734863,923277.0
2015-11-04,10.666666030883789,10.75,10.458333015441895,10.725000381469727,610256.0
2015-11-05,10.75,11.083333015441895,10.708333015441895,10.916666030883789,1549564.0
2015-11-08,10.916666030883789,11.166666030883789,10.875,11.149999618530273,1265468.0
2015-11-09,11.25,11.458333015441895,11.041666030883789,11.199999809265137,1154325.0
2015-11-10,11.291666030883789,11.791666030883789,11.208333015441895,11.583333015441895,3730003.0
2015-11-11,11.583333015441895,11.666666030883789,11.5,11.5,1066090.0
2015-11-12,11.5,11.541666030883789,11.291666030883789,11.383333206176758,699308.0
2015-11-15,11.041666030883789,11.958333015441895,11.0,11.324999809265137,4070818.0
2015-11-16,11.375,11.541666030883789,11.25,11.341666221618652,1346383.0
2015-11-17,11.375,11.416666030883789,11.166666030883789,11.216666221618652,689314.0
2015-11-18,11.125,11.208333015441895,11.083333015441895,11.149999618530273,509150.0
2015-11-19,11.25,11.416666030883789,11.208333015441895,11.383333206176758,725856.0
2015-11-22,11.5,11.666666030883789,11.416666030883789,11.524999618530273,778053.0
2015-11-23,11.5,11.583333015441895,11.416666030883789,11.5,568976.0
2015-11-24,11.458333015441895,11.875,11.458333015441895,11.658332824707031,1928234.0
2015-11-25,11.666666030883789,11.708333015441895,11.458333015441895,11.458333015441895,611611.0
2015-11-26,11.583333015441895,11.625,11.416666030883789,11.458333015441895,539871.0
2015-11-29,11.458333015441895,12.125,11.458333015441895,11.766666412353516,4307016.0
2015-11-30,11.791666030883789,11.833333015441895,11.625,11.725000381469727,957482.0
2015-12-01,11.708333015441895,12.083333015441895,11.666666030883789,11.899999618530273,1380286.0
2015-12-02,11.875,11.958333015441895,11.708333015441895,11.766666412353516,988608.0
2015-12-03,11.75,11.75,11.5,11.550000190734863,725732.0
2015-12-06,11.5,11.791666030883789,11.5,11.541666030883789,895450.0
2015-12-07,11.5,11.666666030883789,11.458333015441895,11.475000381469727,882558.0
2015-12-08,11.416666030883789,11.416666030883789,11.041666030883789,11.041666030883789,583048.0
2015-12-09,11.0,11.166666030883789,10.833333015441895,10.875,447328.0
2015-12-10,10.833333015441895,10.958333015441895,10.791666030883789,10.800000190734863,291124.0
2015-12-13,10.125,10.583333015441895,10.125,10.416666030883789,542551.0
2015-12-14,10.875,10.875,10.375,10.425000190734863,401490.0
2015-12-15,10.583333015441895,10.833333015441895,10.416666030883789,10.75,1342676.0
2015-12-16,10.75,10.916666030883789,10.625,10.833333015441895,1088157.0
2015-12-17,10.875,11.166666030883789,10.875,10.983332633972168,1606483.0
2015-12-20,10.833333015441895,11.083333015441895,10.75,10.966666221618652,1176226.0
2015-12-21,10.958333015441895,11.166666030883789,10.958333015441895,11.108332633972168,744036.0
2015-12-22,11.083333015441895,11.375,11.083333015441895,11.266666412353516,1593192.0
2015-12-23,11.375,11.625,10.916666030883789,11.024999618530273,2500915.0
2015-12-24,11.166666030883789,11.166666030883789,10.791666030883789,10.875,818305.0
2015-12-27,10.916666030883789,10.916666030883789,10.583333015441895,10.875,514176.0
2015-12-28,10.875,11.208333015441895,10.875,11.024999618530273,1200632.0
2015-12-29,10.875,11.125,10.708333015441895,11.058333396911621,1252651.0
2015-12-30,11.125,11.875,11.083333015441895,11.583333015441895,5421822.0
2015-12-31,11.541666030883789,11.583333015441895,11.25,11.350000381469727,1033678.0
2016-01-03,11.416666030883789,11.416666030883789,11.25,11.316665649414062,654523.0
2016-01-04,11.25,11.416666030883789,10.833333015441895,10.858332633972168,911066.0
2016-01-05,10.958333015441895,11.0,10.75,10.850000381469727,562497.0
2016-01-06,10.833333015441895,10.875,10.416666030883789,10.591666221618652,330739.0
2016-01-07,10.291666030883789,10.416666030883789,9.916666030883789,10.133333206176758,421582.0
2016-01-10,10.133333206176758,10.133333206176758,10.133333206176758,10.133333206176758,0.0
2016-01-11,10.133333206176758,10.133333206176758,10.133333206176758,10.133333206176758,0.0
2016-01-12,9.333333015441895,9.416666030883789,9.083333015441895,9.199999809265137,749762.0
2016-01-13,9.291666030883789,9.291666030883789,9.0,9.083333015441895,732408.0
2016-01-14,9.083333015441895,9.083333015441895,8.208333015441895,8.283332824707031,682464.0
2016-01-17,7.5,7.625,7.4583330154418945,7.474999904632568,805815.0
2016-01-18,7.0833330154418945,7.75,7.0833330154418945,7.550000190734863,725421.0
2016-01-19,7.7083330154418945,8.083333015441895,7.7083330154418945,8.008333206176758,808100.0
2016-01-20,7.5,7.5833330154418945,7.375,7.416666030883789,611266.0
2016-01-21,6.875,7.416666030883789,6.875,7.266665935516357,687856.0
2016-01-24,7.7083330154418945,7.791666030883789,7.0833330154418945,7.241665840148926,623630.0
2016-01-25,6.916666030883789,7.791666030883789,6.916666030883789,7.558332920074463,1090497.0
2016-01-26,7.3333330154418945,7.916666030883789,7.3333330154418945,7.783332824707031,1032121.0
2016-01-27,7.9583330154418945,8.166666030883789,7.875,7.916666030883789,1235824.0
2016-01-28,8.041666030883789,8.25,8.0,8.033332824707031,1116790.0
2016-01-31,8.333333015441895,8.375,8.125,8.175000190734863,877738.0
2016-02-01,8.125,8.458333015441895,8.083333015441895,8.341666221618652,1682290.0
2016-02-02,8.083333015441895,8.375,8.083333015441895,8.141666412353516,899716.0
2016-02-03,8.083333015441895,8.291666030883789,8.083333015441895,8.25,344145.0
2016-02-04,8.416666030883789,8.916666030883789,8.375,8.516666412353516,2801510.0
2016-02-07,8.458333015441895,8.5,8.208333015441895,8.274999618530273,696122.0
2016-02-08,8.416666030883789,8.416666030883789,8.083333015441895,8.183333396911621,379143.0
2016-02-09,8.125,8.333333015441895,8.125,8.158332824707031,685352.0
2016-02-10,8.125,8.25,8.125,8.166666030883789,333903.0
2016-02-11,8.208333015441895,8.333333015441895,7.666666030883789,7.733333110809326,1295794.0
2016-02-14,8.083333015441895,8.083333015441895,7.375,7.5,423867.0
2016-02-15,7.666666030883789,7.791666030883789,7.541666030883789,7.691666126251221,589465.0
2016-02-16,7.916666030883789,7.9583330154418945,7.5833330154418945,7.650000095367432,588582.0
2016-02-17,7.5833330154418945,7.9583330154418945,7.5833330154418945,7.858333110809326,1005860.0
2016-02-18,8.0,8.083333015441895,7.875,7.925000190734863,1034420.0
2016-02-21,7.916666030883789,8.166666030883789,7.916666030883789,8.024999618530273,676111.0
2016-02-22,8.166666030883789,8.416666030883789,8.166666030883789,8.291666030883789,1605322.0
2016-02-23,8.333333015441895,8.708333015441895,8.291666030883789,8.616665840148926,3211147.0
2016-02-24,8.458333015441895,8.625,8.291666030883789,8.333333015441895,3614914.0
2016-02-25,8.416666030883789,8.708333015441895,8.375,8.458333015441895,3832162.0
2016-02-28,8.583333015441895,8.833333015441895,8.541666030883789,8.741665840148926,3083890.0
2016-02-29,8.833333015441895,8.833333015441895,8.5,8.550000190734863,2926702.0
2016-03-01,8.625,8.75,8.625,8.625,1712964.0
2016-03-02,8.708333015441895,9.083333015441895,8.541666030883789,8.866665840148926,2260155.0
2016-03-03,8.916666030883789,8.916666030883789,8.75,8.758333206176758,1629657.0
2016-03-06,9.083333015441895,9.166666030883789,8.833333015441895,8.850000381469727,2188776.0
2016-03-07,8.916666030883789,9.041666030883789,8.791666030883789,8.866665840148926,1783297.0
2016-03-08,8.958333015441895,9.041666030883789,8.791666030883789,8.975000381469727,1477220.0
2016-03-09,8.958333015441895,9.125,8.875,8.949999809265137,1677982.0
2016-03-10,8.958333015441895,9.083333015441895,8.875,8.991665840148926,1982796.0
2016-03-13,9.041666030883789,9.333333015441895,9.041666030883789,9.116665840148926,3356818.0
2016-03-14,9.083333015441895,9.208333015441895,8.75,8.791666030883789,1725789.0
2016-03-15,8.666666030883789,8.958333015441895,8.666666030883789,8.916666030883789,1312753.0
2016-03-16,9.0,9.25,8.958333015441895,9.199999809265137,1881561.0
2016-03-17,9.25,9.416666030883789,9.208333015441895,9.225000381469727,2744958.0
2016-03-20,9.291666030883789,9.458333015441895,9.208333015441895,9.308333396911621,2764863.0
2016-03-21,9.375,9.541666030883789,9.25,9.408332824707031,3538999.0
2016-03-22,9.458333015441895,9.458333015441895,9.083333015441895,9.233332633972168,1630750.0
2016-03-23,9.25,9.333333015441895,9.125,9.241665840148926,1426101.0
2016-03-24,9.166666030883789,9.208333015441895,9.041666030883789,9.058333396911621,617050.0
2016-03-27,9.058333396911621,9.058333396911621,9.058333396911621,9.058333396911621,0.0
2016-03-28,9.058333396911621,9.058333396911621,9.058333396911621,9.058333396911621,0.0
2016-03-29,8.625,8.666666030883789,8.458333015441895,8.583333015441895,429470.0
2016-03-30,8.625,8.666666030883789,8.541666030883789,8.608332633972168,474925.0
2016-03-31,8.625,8.625,8.5,8.533332824707031,650161.0
2016-04-03,8.625,8.625,8.166666030883789,8.208333015441895,514731.0
2016-04-04,8.375,8.416666030883789,8.25,8.375,574357.0
2016-04-05,8.333333015441895,8.5,8.291666030883789,8.433333396911621,578208.0
2016-04-06,8.458333015441895,8.625,8.458333015441895,8.449999809265137,797390.0
2016-04-07,8.541666030883789,8.75,8.5,8.574999809265137,1276749.0
2016-04-10,8.708333015441895,8.75,8.583333015441895,8.641666412353516,950325.0
2016-04-11,8.666666030883789,8.916666030883789,8.666666030883789,8.875,1732716.0
2016-04-12,8.875,9.0,8.791666030883789,8.941665649414062,838719.0
2016-04-13,9.0,9.125,8.958333015441895,9.008333206176758,1092768.0
2016-04-14,9.0,9.041666030883789,8.916666030883789,9.0,829146.0
2016-04-17,9.041666030883789,9.041666030883789,8.75,8.75,897366.0
2016-04-18,8.541666030883789,8.791666030883789,8.541666030883789,8.758333206176758,817554.0
2016-04-19,8.875,9.0,8.833333015441895,8.966666221618652,801835.0
2016-04-20,8.875,9.333333015441895,8.791666030883789,9.199999809265137,2291103.0
2016-04-21,9.208333015441895,9.416666030883789,9.125,9.241665840148926,1670038.0
2016-04-24,9.333333015441895,9.625,9.291666030883789,9.408332824707031,3882286.0
2016-04-25,9.458333015441895,9.458333015441895,9.208333015441895,9.333333015441895,1530031.0
2016-04-26,9.25,9.666666030883789,9.208333015441895,9.449999809265137,2106996.0
2016-04-27,9.5,9.666666030883789,9.458333015441895,9.550000190734863,2879851.0
2016-04-28,9.583333015441895,10.375,9.583333015441895,10.216666221618652,10967251.0
2016-05-01,10.166666030883789,10.333333015441895,9.916666030883789,10.066665649414062,5561162.0
2016-05-02,10.041666030883789,10.041666030883789,9.791666030883789,9.875,1661850.0
2016-05-03,9.916666030883789,10.0,9.416666030883789,9.633333206176758,1661760.0
2016-05-04,9.375,9.666666030883789,9.375,9.458333015441895,569690.0
2016-05-05,9.541666030883789,9.666666030883789,9.541666030883789,9.608332633972168,594644.0
2016-05-08,9.666666030883789,9.791666030883789,9.625,9.616665840148926,892000.0
2016-05-09,9.666666030883789,9.708333015441895,9.541666030883789,9.641666412353516,662869.0
2016-05-10,9.541666030883789,9.833333015441895,9.458333015441895,9.666666030883789,943148.0
2016-05-11,9.75,9.75,9.541666030883789,9.550000190734863,573255.0
2016-05-12,9.583333015441895,9.625,9.5,9.5,421399.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,8.416666030883789,8.625,8.375,8.574999809265137,362198.0
2016-05-25,8.666666030883789,8.708333015441895,8.625,8.666666030883789,585270.0
2016-05-26,8.708333015441895,8.916666030883789,8.666666030883789,8.75,1097383.0
2016-05-29,8.666666030883789,8.916666030883789,8.625,8.791666030883789,1156659.0
2016-05-30,8.833333015441895,9.041666030883789,8.625,8.683333396911621,2715351.0
2016-05-31,8.75,8.875,8.666666030883789,8.808333396911621,771085.0
2016-06-01,8.833333015441895,9.125,8.75,8.983332633972168,2309012.0
2016-06-02,9.083333015441895,9.291666030883789,8.916666030883789,8.949999809265137,2278254.0
2016-06-05,8.958333015441895,8.958333015441895,8.708333015441895,8.741665840148926,568446.0
2016-06-06,8.833333015441895,8.833333015441895,8.708333015441895,8.766666412353516,202984.0
2016-06-07,8.791666030883789,8.958333015441895,8.75,8.933333396911621,357292.0
2016-06-08,9.0,9.291666030883789,8.958333015441895,9.116665840148926,2242082.0
2016-06-09,9.166666030883789,9.166666030883789,9.041666030883789,9.058333396911621,518023.0
2016-06-12,9.0,9.083333015441895,8.916666030883789,9.0,206306.0
2016-06-13,9.0,9.208333015441895,9.0,9.074999809265137,666348.0
2016-06-14,,,,,
2016-06-15,9.125,9.125,8.875,8.908332824707031,714728.0
2016-06-16,8.875,9.291666030883789,8.875,9.125,1983212.0
2016-06-19,9.208333015441895,9.333333015441895,9.166666030883789,9.225000381469727,862398.0
2016-06-20,9.25,9.25,9.041666030883789,9.116665840148926,765596.0
2016-06-21,9.166666030883789,9.416666030883789,9.166666030883789,9.208333015441895,2977398.0
2016-06-22,9.208333015441895,9.583333015441895,9.208333015441895,9.25,4140736.0
2016-06-23,9.291666030883789,9.375,9.125,9.208333015441895,1752900.0
2016-06-26,8.625,9.125,8.583333015441895,9.083333015441895,1165987.0
2016-06-27,9.125,9.458333015441895,9.083333015441895,9.166666030883789,2198248.0
2016-06-28,9.208333015441895,9.5,9.208333015441895,9.291666030883789,2149430.0
2016-06-29,9.333333015441895,9.375,9.166666030883789,9.208333015441895,1069604.0
2016-06-30,9.25,9.25,9.041666030883789,9.041666030883789,509656.0
2016-07-03,9.25,9.25,9.041666030883789,9.041666030883789,509656.0
2016-07-04,9.041666030883789,9.041666030883789,9.041666030883789,9.041666030883789,0.0
2016-07-05,9.041666030883789,9.041666030883789,9.041666030883789,9.041666030883789,0.0
2016-07-06,9.041666030883789,9.041666030883789,9.041666030883789,9.041666030883789,0.0
2016-07-10,9.125,9.166666030883789,9.125,9.166666030883789,330045.0
2016-07-11,9.208333015441895,9.208333015441895,9.083333015441895,9.166666030883789,775358.0
2016-07-12,9.208333015441895,9.5,9.208333015441895,9.458333015441895,2070590.0
2016-07-14,9.666666030883789,9.666666030883789,9.416666030883789,9.541666030883789,533824.0
2016-07-17,9.541666030883789,9.75,9.541666030883789,9.666666030883789,1112432.0
2016-07-18,9.666666030883789,9.708333015441895,9.583333015441895,9.583333015441895,510117.0
2016-07-19,9.625,9.791666030883789,9.625,9.708333015441895,1203564.0
2016-07-20,9.666666030883789,9.791666030883789,9.625,9.708333015441895,503562.0
2016-07-21,9.75,9.75,9.5,9.5,376464.0
2016-07-24,9.458333015441895,9.541666030883789,9.333333015441895,9.5,263676.0
2016-07-25,9.583333015441895,9.583333015441895,9.375,9.541666030883789,271288.0
2016-07-26,9.458333015441895,9.583333015441895,9.333333015441895,9.375,228256.0
2016-07-27,9.333333015441895,9.333333015441895,9.166666030883789,9.291666030883789,492890.0
2016-07-28,9.291666030883789,9.291666030883789,9.0,9.125,515900.0
2016-07-31,9.041666030883789,9.041666030883789,8.75,8.833333015441895,280972.0
2016-08-01,8.916666030883789,9.25,8.916666030883789,9.083333015441895,1033555.0
2016-08-02,9.041666030883789,9.208333015441895,8.833333015441895,9.166666030883789,1307920.0
2016-08-03,9.25,9.333333015441895,9.083333015441895,9.25,1434241.0
2016-08-04,9.291666030883789,9.333333015441895,9.125,9.166666030883789,401606.0
2016-08-07,9.166666030883789,9.208333015441895,9.166666030883789,9.166666030883789,229340.0
2016-08-08,9.208333015441895,9.208333015441895,9.083333015441895,9.208333015441895,411720.0
2016-08-09,9.208333015441895,9.333333015441895,9.208333015441895,9.291666030883789,592531.0
2016-08-10,9.333333015441895,9.333333015441895,9.208333015441895,9.25,605412.0
2016-08-11,9.25,9.541666030883789,9.25,9.375,1272517.0
2016-08-14,9.416666030883789,9.541666030883789,9.416666030883789,9.5,877218.0
2016-08-15,9.541666030883789,9.541666030883789,9.333333015441895,9.375,704330.0
2016-08-16,9.375,9.416666030883789,9.25,9.333333015441895,762349.0
2016-08-17,9.333333015441895,9.333333015441895,9.041666030883789,9.041666030883789,683012.0
2016-08-18,9.0,9.125,8.833333015441895,9.041666030883789,613554.0
2016-08-21,9.083333015441895,9.083333015441895,8.916666030883789,8.958333015441895,208648.0
2016-08-22,8.791666030883789,8.791666030883789,8.458333015441895,8.583333015441895,447655.0
2016-08-23,8.541666030883789,8.666666030883789,8.458333015441895,8.541666030883789,675692.0
2016-08-24,8.583333015441895,8.583333015441895,8.166666030883789,8.25,557034.0
2016-08-25,8.208333015441895,8.333333015441895,8.125,8.125,378930.0
2016-08-28,8.208333015441895,8.416666030883789,8.208333015441895,8.375,610633.0
2016-08-29,8.375,8.583333015441895,8.333333015441895,8.458333015441895,1053483.0
2016-08-30,8.458333015441895,8.583333015441895,8.416666030883789,8.541666030883789,739132.0
2016-08-31,8.541666030883789,8.583333015441895,8.375,8.375,855656.0
2016-09-01,8.25,8.291666030883789,8.083333015441895,8.208333015441895,448191.0
2016-09-04,8.208333015441895,8.333333015441895,8.208333015441895,8.333333015441895,206160.0
2016-09-05,8.375,8.583333015441895,8.333333015441895,8.5,502803.0
2016-09-06,8.583333015441895,8.583333015441895,8.375,8.375,264943.0
2016-09-07,8.375,8.416666030883789,8.333333015441895,8.375,144506.0
2016-09-08,8.416666030883789,8.5,8.375,8.458333015441895,147997.0
2016-09-11,8.458333015441895,8.458333015441895,8.458333015441895,8.458333015441895,0.0
2016-09-12,8.458333015441895,8.458333015441895,8.458333015441895,8.458333015441895,0.0
2016-09-18,8.416666030883789,8.416666030883789,8.25,8.291666030883789,140242.0
2016-09-19,8.25,8.375,7.791666030883789,8.0,493815.0
2016-09-20,7.9583330154418945,8.083333015441895,7.916666030883789,8.083333015441895,126487.0
2016-09-21,8.125,8.125,8.0,8.0,129950.0
2016-09-22,8.125,8.125,8.0,8.0,129950.0
2016-09-25,8.0,8.083333015441895,7.875,7.9583330154418945,172510.0
2016-09-26,8.0,8.0,7.875,7.875,207216.0
2016-09-27,7.75,7.75,7.166666030883789,7.25,541677.0
2016-09-28,7.4583330154418945,7.4583330154418945,6.5833330154418945,6.75,779014.0
2016-09-29,6.7083330154418945,6.8333330154418945,6.541666030883789,6.75,748268.0
2016-10-02,6.75,6.8333330154418945,6.25,6.3333330154418945,702955.0
2016-10-03,6.291666030883789,6.625,6.25,6.5,798547.0
2016-10-04,6.4583330154418945,6.791666030883789,6.291666030883789,6.75,993436.0
2016-10-05,6.75,6.875,6.5833330154418945,6.875,814959.0
2016-10-06,6.875,6.875,6.7083330154418945,6.791666030883789,627940.0
2016-10-09,6.791666030883789,6.8333330154418945,6.5,6.5,438856.0
2016-10-10,6.3333330154418945,6.666666030883789,6.3333330154418945,6.666666030883789,286756.0
2016-10-11,6.75,6.916666030883789,6.75,6.875,453199.0
2016-10-12,6.8333330154418945,6.916666030883789,6.791666030883789,6.875,277203.0
2016-10-13,6.875,7.041666030883789,6.75,6.791666030883789,566647.0
2016-10-16,6.75,6.791666030883789,6.666666030883789,6.75,99583.0
2016-10-17,6.666666030883789,6.666666030883789,6.5833330154418945,6.5833330154418945,229681.0
2016-10-18,6.666666030883789,6.666666030883789,6.2083330154418945,6.416666030883789,181366.0
2016-10-19,6.416666030883789,6.75,6.2083330154418945,6.75,961207.0
2016-10-20,6.541666030883789,6.75,6.5,6.75,668402.0
2016-10-23,6.7083330154418945,6.9583330154418945,6.7083330154418945,6.875,463582.0
2016-10-24,,,,,
2016-10-25,7.166666030883789,7.166666030883789,7.041666030883789,7.041666030883789,601872.0
2016-10-26,7.041666030883789,7.125,7.0,7.0,303876.0
2016-10-27,7.0,7.0833330154418945,7.0,7.041666030883789,193622.0
2016-10-30,7.0833330154418945,7.125,7.0,7.041666030883789,219814.0
2016-10-31,7.0,7.291666030883789,7.0,7.125,1174022.0
2016-11-01,7.166666030883789,7.25,7.0833330154418945,7.0833330154418945,1039545.0
2016-11-02,7.0833330154418945,7.125,6.791666030883789,6.916666030883789,664659.0
2016-11-03,6.9583330154418945,7.0833330154418945,6.916666030883789,7.0,404690.0
2016-11-06,7.0,7.125,7.0,7.0833330154418945,357723.0
2016-11-07,7.166666030883789,7.7083330154418945,7.125,7.5,2325582.0
2016-11-08,7.625,7.666666030883789,7.5,7.5,726024.0
2016-11-09,7.3333330154418945,7.875,7.3333330154418945,7.7083330154418945,858768.0
2016-11-10,7.8333330154418945,8.041666030883789,7.8333330154418945,7.9583330154418945,893768.0
2016-11-13,7.9583330154418945,8.083333015441895,7.875,7.9583330154418945,2743266.0
2016-11-14,8.0,8.083333015441895,7.75,7.791666030883789,1639513.0
2016-11-15,7.791666030883789,7.8333330154418945,7.375,7.5833330154418945,1177732.0
2016-11-16,7.666666030883789,7.916666030883789,7.666666030883789,7.875,1467973.0
2016-11-17,7.916666030883789,8.0,7.791666030883789,7.916666030883789,823444.0
2016-11-20,8.125,8.208333015441895,7.916666030883789,8.0,1506183.0
2016-11-21,8.041666030883789,8.083333015441895,7.8333330154418945,7.916666030883789,780417.0
2016-11-22,7.916666030883789,8.5,7.875,8.291666030883789,3636774.0
2016-11-23,8.375,8.541666030883789,8.291666030883789,8.416666030883789,1608261.0
2016-11-24,8.458333015441895,8.541666030883789,8.25,8.375,1128331.0
2016-11-27,8.25,8.458333015441895,8.208333015441895,8.375,953794.0
2016-11-28,8.416666030883789,8.708333015441895,8.416666030883789,8.625,3131667.0
2016-11-29,8.666666030883789,8.75,8.416666030883789,8.458333015441895,1250014.0
2016-11-30,8.541666030883789,8.625,8.5,8.5,1022832.0
2016-12-01,8.625,8.833333015441895,8.583333015441895,8.708333015441895,2025919.0
2016-12-04,8.833333015441895,9.041666030883789,8.75,8.833333015441895,2311003.0
2016-12-05,8.791666030883789,9.041666030883789,8.75,8.916666030883789,1755810.0
2016-12-06,9.0,9.291666030883789,9.0,9.25,2940990.0
2016-12-07,9.333333015441895,9.5,9.125,9.416666030883789,3130634.0
2016-12-08,9.458333015441895,9.583333015441895,9.25,9.333333015441895,2149839.0
2016-12-11,9.416666030883789,9.625,9.416666030883789,9.458333015441895,1663562.0
2016-12-12,9.5,10.208333015441895,9.25,9.916666030883789,10130467.0
2016-12-13,9.916666030883789,10.541666030883789,9.791666030883789,10.083333015441895,7813480.0
2016-12-14,10.125,10.25,9.5,9.583333015441895,3754698.0
2016-12-15,9.458333015441895,9.833333015441895,9.416666030883789,9.791666030883789,1947145.0
2016-12-18,9.916666030883789,10.083333015441895,9.916666030883789,10.0,1781054.0
2016-12-19,10.0,10.041666030883789,9.583333015441895,9.666666030883789,1523059.0
2016-12-20,9.583333015441895,9.625,9.208333015441895,9.541666030883789,4554500.0
2016-12-21,9.583333015441895,9.708333015441895,9.458333015441895,9.708333015441895,1758559.0
2016-12-22,9.708333015441895,9.791666030883789,9.541666030883789,9.583333015441895,1431746.0
2016-12-25,9.708333015441895,9.791666030883789,9.625,9.708333015441895,1466859.0
2016-12-26,,,,,
2016-12-27,9.791666030883789,10.083333015441895,9.791666030883789,10.041666030883789,2029113.0
2016-12-28,10.083333015441895,10.375,10.0,10.208333015441895,3622076.0
2016-12-29,10.208333015441895,10.25,9.916666030883789,10.083333015441895,1964976.0
2017-01-01,10.083333015441895,11.0,10.083333015441895,11.0,4173574.0
2017-01-02,11.083333015441895,11.916666030883789,10.958333015441895,11.916666030883789,6636004.0
2017-01-03,12.166666030883789,12.583333015441895,11.5,11.708333015441895,9602176.0
2017-01-04,11.666666030883789,11.791666030883789,11.291666030883789,11.541666030883789,1859780.0
2017-01-05,11.5,11.666666030883789,11.333333015441895,11.375,1437621.0
2017-01-08,11.5,11.5,11.083333015441895,11.125,1203367.0
2017-01-09,11.166666030883789,11.166666030883789,10.291666030883789,10.875,2763256.0
2017-01-10,11.083333015441895,11.541666030883789,10.875,10.958333015441895,3390290.0
2017-01-11,11.041666030883789,11.416666030883789,10.875,10.958333015441895,2362390.0
2017-01-12,11.125,11.208333015441895,10.875,11.083333015441895,1070830.0
2017-01-15,11.125,11.416666030883789,11.125,11.291666030883789,1710763.0
2017-01-16,11.375,12.208333015441895,11.291666030883789,11.833333015441895,8657356.0
2017-01-17,11.833333015441895,12.25,11.75,12.041666030883789,5071731.0
2017-01-18,12.208333015441895,12.208333015441895,11.75,11.916666030883789,2819098.0
2017-01-19,11.958333015441895,12.166666030883789,11.875,12.041666030883789,2237859.0
2017-01-22,12.083333015441895,12.083333015441895,11.875,11.916666030883789,1877914.0
2017-01-23,11.916666030883789,11.958333015441895,11.666666030883789,11.833333015441895,3074880.0
2017-01-24,11.875,11.875,11.708333015441895,11.708333015441895,1259998.0
2017-01-25,11.791666030883789,12.083333015441895,11.791666030883789,11.833333015441895,2429662.0
2017-01-26,11.875,11.916666030883789,11.708333015441895,11.833333015441895,916233.0
2017-01-29,11.791666030883789,12.041666030883789,11.75,11.875,2790184.0
2017-01-30,11.916666030883789,11.916666030883789,11.541666030883789,11.625,1273797.0
2017-01-31,11.458333015441895,11.666666030883789,11.333333015441895,11.541666030883789,1053280.0
2017-02-01,11.625,11.791666030883789,11.458333015441895,11.666666030883789,1400131.0
2017-02-02,11.75,12.0,11.75,11.791666030883789,2386402.0
2017-02-05,11.875,11.875,11.583333015441895,11.666666030883789,951691.0
2017-02-06,11.708333015441895,11.916666030883789,11.625,11.75,838309.0
2017-02-07,11.708333015441895,12.0,11.666666030883789,12.0,1205497.0
2017-02-08,12.041666030883789,12.125,11.75,11.875,1787622.0
2017-02-09,11.791666030883789,11.875,11.625,11.833333015441895,1208784.0
2017-02-12,11.916666030883789,11.958333015441895,11.875,11.875,584038.0
2017-02-13,11.875,11.916666030883789,11.833333015441895,11.916666030883789,407688.0
2017-02-14,11.875,11.875,11.75,11.75,542338.0
2017-02-15,11.791666030883789,11.833333015441895,11.708333015441895,11.791666030883789,414544.0
2017-02-16,11.791666030883789,11.833333015441895,11.583333015441895,11.75,666182.0
2017-02-19,11.791666030883789,11.791666030883789,11.583333015441895,11.625,954408.0
2017-02-20,11.583333015441895,11.625,11.5,11.5,460134.0
2017-02-21,11.5,11.541666030883789,11.333333015441895,11.541666030883789,466224.0
2017-02-22,11.583333015441895,11.583333015441895,11.375,11.375,711567.0
2017-02-23,11.333333015441895,11.5,11.208333015441895,11.291666030883789,725798.0
2017-02-26,11.291666030883789,11.708333015441895,11.291666030883789,11.583333015441895,1273238.0
2017-02-27,11.583333015441895,11.666666030883789,11.208333015441895,11.208333015441895,890858.0
2017-02-28,11.166666030883789,11.416666030883789,11.166666030883789,11.333333015441895,664112.0
2017-03-01,11.416666030883789,11.458333015441895,11.25,11.375,699146.0
2017-03-02,11.375,11.583333015441895,11.375,11.5,981525.0
2017-03-05,11.541666030883789,11.541666030883789,11.416666030883789,11.458333015441895,339261.0
2017-03-06,11.458333015441895,11.458333015441895,11.208333015441895,11.333333015441895,435043.0
2017-03-07,11.291666030883789,11.416666030883789,11.291666030883789,11.333333015441895,298668.0
2017-03-08,11.375,11.375,11.25,11.291666030883789,181392.0
2017-03-09,10.958333015441895,11.125,10.708333015441895,10.875,1162093.0
2017-03-12,10.75,10.75,10.5,10.583333015441895,347234.0
2017-03-13,10.5,10.666666030883789,10.083333015441895,10.166666030883789,496515.0
2017-03-14,10.166666030883789,10.208333015441895,9.875,10.208333015441895,823953.0
2017-03-15,10.291666030883789,10.75,10.208333015441895,10.541666030883789,1305324.0
2017-03-16,10.625,11.541666030883789,10.625,11.541666030883789,2966090.0
2017-03-19,11.625,11.958333015441895,11.5,11.708333015441895,4617704.0
2017-03-20,11.708333015441895,11.708333015441895,11.375,11.416666030883789,1786984.0
2017-03-21,11.375,11.625,11.208333015441895,11.25,1831635.0
2017-03-22,11.166666030883789,11.166666030883789,10.875,11.041666030883789,782847.0
2017-03-23,11.0,11.208333015441895,11.0,11.125,1108234.0
2017-03-26,11.166666030883789,11.291666030883789,11.166666030883789,11.166666030883789,578685.0
2017-03-27,11.083333015441895,11.166666030883789,11.0,11.0,689770.0
2017-03-28,11.083333015441895,11.208333015441895,11.083333015441895,11.166666030883789,435565.0
2017-03-29,11.166666030883789,11.166666030883789,11.166666030883789,11.166666030883789,0.0
2017-03-30,11.25,11.333333015441895,11.208333015441895,11.291666030883789,543018.0
2017-04-02,,,,,
2017-04-03,11.458333015441895,11.5,11.291666030883789,11.375,377953.0
2017-04-04,,,,,
2017-04-05,11.416666030883789,11.5,11.416666030883789,11.458333015441895,337940.0
2017-04-06,11.5,11.541666030883789,11.375,11.458333015441895,594727.0
2017-04-09,11.416666030883789,11.583333015441895,11.375,11.416666030883789,443578.0
2017-04-10,11.416666030883789,11.5,11.375,11.375,170442.0
2017-04-11,11.416666030883789,11.458333015441895,11.375,11.375,142884.0
2017-04-12,11.375,11.75,11.375,11.541666030883789,1510382.0
2017-04-13,11.583333015441895,11.583333015441895,11.375,11.416666030883789,393493.0
2017-04-16,11.291666030883789,11.291666030883789,11.083333015441895,11.208333015441895,612226.0
2017-04-17,11.166666030883789,11.25,11.166666030883789,11.25,219236.0
2017-04-18,11.291666030883789,11.416666030883789,11.083333015441895,11.125,409032.0
2017-04-19,11.125,11.125,11.0,11.125,179864.0
2017-04-20,11.041666030883789,11.041666030883789,10.833333015441895,10.958333015441895,299482.0
2017-04-23,11.166666030883789,11.291666030883789,11.0,11.083333015441895,321291.0
2017-04-24,11.041666030883789,11.166666030883789,11.0,11.166666030883789,225630.0
2017-04-25,11.166666030883789,11.166666030883789,11.083333015441895,11.125,166652.0
2017-04-26,11.125,11.333333015441895,11.041666030883789,11.291666030883789,480954.0
2017-04-27,11.333333015441895,11.458333015441895,11.333333015441895,11.375,316932.0
2017-04-30,11.5,11.625,11.458333015441895,11.5,578677.0
2017-05-01,11.583333015441895,11.583333015441895,11.375,11.375,509562.0
2017-05-02,,,,,
2017-05-03,11.416666030883789,11.541666030883789,11.291666030883789,11.458333015441895,995718.0
2017-05-04,11.333333015441895,11.416666030883789,11.291666030883789,11.333333015441895,234136.0
2017-05-07,11.291666030883789,11.291666030883789,11.125,11.166666030883789,159699.0
2017-05-08,11.208333015441895,11.208333015441895,11.083333015441895,11.166666030883789,105106.0
2017-05-09,,,,,
2017-05-10,11.166666030883789,11.208333015441895,10.958333015441895,11.0,336936.0
2017-05-11,11.041666030883789,11.041666030883789,10.583333015441895,10.625,319192.0
2017-05-14,10.458333015441895,10.458333015441895,10.375,10.416666030883789,341082.0
2017-05-15,10.416666030883789,10.541666030883789,10.375,10.5,293568.0
2017-05-16,10.5,10.708333015441895,10.5,10.625,331315.0
2017-05-17,10.583333015441895,10.708333015441895,10.541666030883789,10.666666030883789,638791.0
2017-05-18,10.625,11.0,10.541666030883789,10.75,1799335.0
2017-05-21,10.791666030883789,11.0,10.791666030883789,10.875,1061450.0
2017-05-22,10.916666030883789,10.916666030883789,10.708333015441895,10.75,436822.0
2017-05-23,10.666666030883789,10.666666030883789,10.333333015441895,10.5,893486.0
2017-05-24,10.5,10.541666030883789,10.166666030883789,10.25,502101.0
2017-05-25,10.166666030883789,10.25,10.041666030883789,10.041666030883789,329413.0
2017-05-28,10.083333015441895,10.083333015441895,9.583333015441895,9.583333015441895,397940.0
2017-05-29,9.333333015441895,9.875,9.333333015441895,9.875,377456.0
2017-05-30,9.833333015441895,10.083333015441895,9.708333015441895,9.916666030883789,478210.0
2017-05-31,9.833333015441895,9.958333015441895,9.708333015441895,9.708333015441895,342034.0
2017-06-01,9.708333015441895,9.833333015441895,9.666666030883789,9.791666030883789,216898.0
2017-06-04,9.766666412353516,10.083333015441895,9.75,9.966666221618652,344641.0
2017-06-05,10.066665649414062,10.066665649414062,9.766666412353516,9.866665840148926,303874.0
2017-06-06,9.883333206176758,9.983332633972168,9.833333015441895,9.850000381469727,181834.0
2017-06-07,9.899999618530273,9.949999809265137,9.866665840148926,9.899999618530273,110528.0
2017-06-08,9.866665840148926,9.866665840148926,9.516666412353516,9.583333015441895,250285.0
2017-06-11,9.25,9.850000381469727,9.25,9.433333396911621,137043.0
2017-06-12,9.483332633972168,9.949999809265137,9.416666030883789,9.783332824707031,395271.0
2017-06-13,9.833333015441895,9.899999618530273,9.800000190734863,9.833333015441895,206428.0
2017-06-14,9.850000381469727,9.850000381469727,9.75,9.75,142537.0
2017-06-15,9.416666030883789,9.583333015441895,9.416666030883789,9.516666412353516,346970.0
2017-06-18,9.483332633972168,9.483332633972168,9.383333206176758,9.399999618530273,121393.0
2017-06-19,9.433333396911621,9.783332824707031,9.383333206176758,9.733332633972168,265368.0
2017-06-20,9.783332824707031,9.783332824707031,9.649999618530273,9.683333396911621,191892.0
2017-06-21,9.783332824707031,9.933333396911621,9.733332633972168,9.899999618530273,407742.0
2017-06-22,9.866665840148926,10.016666412353516,9.800000190734863,10.0,372622.0
2017-06-25,10.0,10.0,10.0,10.0,0.0
2017-06-26,9.866665840148926,10.016666412353516,9.800000190734863,10.0,372622.0
2017-06-27,9.866665840148926,10.016666412353516,9.800000190734863,10.0,372622.0
2017-06-28,9.866665840148926,10.016666412353516,9.800000190734863,10.0,372622.0
2017-06-29,9.866665840148926,10.016666412353516,9.800000190734863,10.0,372622.0
2017-07-02,9.933333396911621,10.183333396911621,9.933333396911621,10.033332824707031,409183.0
2017-07-03,10.133333206176758,10.183333396911621,10.066665649414062,10.133333206176758,644232.0
2017-07-04,10.016666412353516,10.133333206176758,10.0,10.033332824707031,610142.0
2017-07-05,10.016666412353516,10.066665649414062,9.966666221618652,10.0,360637.0
2017-07-06,10.0,10.100000381469727,10.0,10.033332824707031,172011.0
2017-07-09,10.033332824707031,10.100000381469727,10.033332824707031,10.066665649414062,216998.0
2017-07-10,10.083333015441895,10.133333206176758,10.033332824707031,10.066665649414062,247381.0
2017-07-11,10.033332824707031,10.100000381469727,10.016666412353516,10.016666412353516,155455.0
2017-07-12,10.083333015441895,10.133333206176758,10.016666412353516,10.066665649414062,284922.0
2017-07-13,10.066665649414062,10.116665840148926,10.033332824707031,10.100000381469727,292024.0
2017-07-16,10.100000381469727,10.300000190734863,10.100000381469727,10.283332824707031,710008.0
2017-07-17,10.350000381469727,10.566665649414062,10.266666412353516,10.300000190734863,941962.0
2017-07-18,10.199999809265137,10.616665840148926,10.166666030883789,10.366665840148926,1496899.0
2017-07-19,10.433333396911621,10.566665649414062,10.333333015441895,10.449999809265137,385078.0
2017-07-20,10.416666030883789,10.416666030883789,10.333333015441895,10.333333015441895,260133.0
2017-07-23,10.383333206176758,10.383333206176758,10.233332633972168,10.25,218223.0
2017-07-24,10.25,10.383333206176758,10.233332633972168,10.350000381469727,226327.0
2017-07-25,10.333333015441895,10.416666030883789,10.316665649414062,10.316665649414062,142852.0
2017-07-26,10.333333015441895,10.449999809265137,10.316665649414062,10.416666030883789,482620.0
2017-07-27,10.5,10.566665649414062,10.333333015441895,10.366665840148926,431719.0
2017-07-30,10.350000381469727,10.350000381469727,10.233332633972168,10.316665649414062,350466.0
2017-07-31,10.25,10.266666412353516,10.133333206176758,10.25,323389.0
2017-08-01,10.25,10.399999618530273,10.25,10.399999618530273,231074.0
2017-08-02,10.333333015441895,10.533332824707031,10.333333015441895,10.466666221618652,614349.0
2017-08-03,10.5,10.550000190734863,10.383333206176758,10.383333206176758,321816.0
2017-08-06,10.433333396911621,10.483332633972168,10.399999618530273,10.416666030883789,168964.0
2017-08-07,10.383333206176758,10.5,10.333333015441895,10.5,394292.0
2017-08-08,10.5,10.899999618530273,10.433333396911621,10.833333015441895,1502827.0
2017-08-09,10.850000381469727,11.033332824707031,10.733332633972168,11.033332824707031,1167838.0
2017-08-10,10.916666030883789,11.216666221618652,10.916666030883789,11.216666221618652,1488220.0
2017-08-13,11.166666030883789,11.25,10.899999618530273,11.216666221618652,742418.0
2017-08-14,11.166666030883789,11.216666221618652,10.933333396911621,10.966666221618652,627002.0
2017-08-15,10.966666221618652,11.016666412353516,10.899999618530273,10.966666221618652,501944.0
2017-08-16,10.933333396911621,10.933333396911621,10.75,10.899999618530273,410877.0
2017-08-17,10.916666030883789,11.033332824707031,10.816665649414062,11.0,710947.0
2017-08-20,11.0,11.316665649414062,11.0,11.283332824707031,1710310.0
2017-08-21,11.316665649414062,11.516666412353516,11.25,11.416666030883789,1335790.0
2017-08-22,11.383333206176758,11.399999618530273,11.149999618530273,11.149999618530273,484753.0
2017-08-23,11.233332633972168,11.25,11.016666412353516,11.050000190734863,527079.0
2017-08-24,10.983332633972168,11.100000381469727,10.883333206176758,10.983332633972168,282067.0
2017-08-27,10.949999809265137,10.949999809265137,10.816665649414062,10.833333015441895,258001.0
2017-08-28,10.75,10.949999809265137,10.75,10.949999809265137,201463.0
2017-08-29,10.899999618530273,11.100000381469727,10.883333206176758,10.983332633972168,440547.0
2017-08-30,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0
2017-08-31,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0
2017-09-03,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0
2017-09-04,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0
2017-09-05,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0
2017-09-06,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0
2017-09-07,11.0,11.183333396911621,11.0,11.133333206176758,570208.0
2017-09-10,11.216666221618652,11.333333015441895,11.216666221618652,11.266666412353516,298491.0
2017-09-11,11.300000190734863,11.300000190734863,11.083333015441895,11.233332633972168,284857.0
2017-09-12,11.233332633972168,11.300000190734863,11.050000190734863,11.199999809265137,380348.0
2017-09-13,11.183333396911621,11.183333396911621,11.133333206176758,11.133333206176758,65010.0
2017-09-14,11.066665649414062,11.066665649414062,11.0,11.016666412353516,225481.0
2017-09-17,11.016666412353516,11.066665649414062,10.933333396911621,11.0,312091.0
2017-09-18,10.966666221618652,11.083333015441895,10.933333396911621,10.983332633972168,253774.0
2017-09-19,10.916666030883789,11.016666412353516,10.916666030883789,10.916666030883789,236361.0
2017-09-20,10.916666030883789,10.916666030883789,10.916666030883789,10.916666030883789,0.0
2017-09-21,10.916666030883789,10.916666030883789,10.916666030883789,10.916666030883789,0.0
2017-09-24,10.916666030883789,10.916666030883789,10.916666030883789,10.916666030883789,0.0
2017-09-25,10.883333206176758,10.899999618530273,10.816665649414062,10.816665649414062,227316.0
2017-09-26,10.833333015441895,10.866665840148926,10.816665649414062,10.833333015441895,125565.0
2017-09-27,10.783332824707031,10.899999618530273,10.75,10.833333015441895,138734.0
2017-09-28,10.800000190734863,10.899999618530273,10.800000190734863,10.899999618530273,166561.0
2017-10-01,10.833333015441895,10.883333206176758,10.800000190734863,10.866665840148926,245857.0
2017-10-02,10.883333206176758,10.883333206176758,10.800000190734863,10.816665649414062,156453.0
2017-10-03,10.816665649414062,10.816665649414062,10.816665649414062,10.816665649414062,0.0
2017-10-04,10.833333015441895,10.883333206176758,10.800000190734863,10.800000190734863,246715.0
2017-10-05,10.833333015441895,10.833333015441895,10.666666030883789,10.683333396911621,485362.0
2017-10-08,10.600000381469727,10.649999618530273,10.449999809265137,10.466666221618652,206818.0
2017-10-09,10.483332633972168,10.5,10.333333015441895,10.449999809265137,176466.0
2017-10-10,10.416666030883789,10.416666030883789,10.083333015441895,10.083333015441895,419452.0
2017-10-11,10.066665649414062,10.116665840148926,9.866665840148926,9.933333396911621,473293.0
2017-10-12,9.933333396911621,10.083333015441895,9.866665840148926,9.949999809265137,369189.0
2017-10-15,10.0,10.050000190734863,9.883333206176758,9.916666030883789,159506.0
2017-10-16,9.649999618530273,9.966666221618652,9.649999618530273,9.966666221618652,208496.0
2017-10-17,9.966666221618652,9.966666221618652,9.883333206176758,9.899999618530273,109798.0
2017-10-18,9.916666030883789,10.883333206176758,9.866665840148926,10.883333206176758,701365.0
2017-10-19,10.833333015441895,11.016666412353516,10.516666412353516,10.733332633972168,1337985.0
2017-10-22,10.833333015441895,11.0,10.566665649414062,10.766666412353516,1025445.0
2017-10-23,10.716666221618652,10.916666030883789,10.5,10.699999809265137,570442.0
2017-10-24,10.550000190734863,10.666666030883789,10.25,10.416666030883789,390544.0
2017-10-25,10.483332633972168,10.583333015441895,10.333333015441895,10.516666412353516,133944.0
2017-10-26,10.583333015441895,10.583333015441895,10.300000190734863,10.516666412353516,196188.0
2017-10-29,10.416666030883789,10.516666412353516,10.383333206176758,10.416666030883789,173665.0
2017-10-30,10.449999809265137,10.466666221618652,10.366665840148926,10.366665840148926,186585.0
2017-10-31,10.416666030883789,10.883333206176758,10.366665840148926,10.666666030883789,535844.0
2017-11-01,10.916666030883789,10.983332633972168,10.683333396911621,10.699999809265137,602554.0
2017-11-02,10.716666221618652,10.716666221618652,10.550000190734863,10.666666030883789,230416.0
2017-11-05,10.233332633972168,10.5,10.0,10.5,359090.0
2017-11-06,10.366665840148926,10.449999809265137,10.166666030883789,10.183333396911621,408319.0
2017-11-07,10.199999809265137,10.199999809265137,9.166666030883789,9.166666030883789,1360132.0
2017-11-08,9.166666030883789,9.566665649414062,9.083333015441895,9.316665649414062,636762.0
2017-11-09,9.399999618530273,9.666666030883789,9.300000190734863,9.583333015441895,407641.0
2017-11-12,9.666666030883789,9.899999618530273,9.566665649414062,9.583333015441895,369200.0
2017-11-13,9.5,9.733332633972168,9.5,9.683333396911621,257390.0
2017-11-14,9.666666030883789,10.033332824707031,9.616665840148926,9.949999809265137,482707.0
2017-11-15,9.966666221618652,10.283332824707031,9.966666221618652,10.0,454850.0
2017-11-16,10.083333015441895,10.083333015441895,9.883333206176758,9.983332633972168,246166.0
2017-11-19,9.949999809265137,10.166666030883789,9.866665840148926,9.866665840148926,387025.0
2017-11-20,9.866665840148926,9.866665840148926,9.583333015441895,9.583333015441895,186174.0
2017-11-21,9.583333015441895,9.683333396911621,9.449999809265137,9.550000190734863,402027.0
2017-11-22,9.550000190734863,9.633333206176758,9.483332633972168,9.616665840148926,181352.0
2017-11-23,9.683333396911621,9.899999618530273,9.683333396911621,9.75,167631.0
2017-11-26,9.883333206176758,10.116665840148926,9.766666412353516,10.083333015441895,619762.0
2017-11-27,10.116665840148926,10.116665840148926,10.0,10.066665649414062,172016.0
2017-11-28,10.050000190734863,10.083333015441895,9.966666221618652,9.966666221618652,286546.0
2017-11-29,10.0,10.083333015441895,10.0,10.066665649414062,327554.0
2017-11-30,10.083333015441895,10.5,10.083333015441895,10.25,1396682.0
2017-12-03,10.350000381469727,10.416666030883789,10.300000190734863,10.399999618530273,473766.0
2017-12-04,10.416666030883789,10.416666030883789,10.233332633972168,10.300000190734863,439323.0
2017-12-05,10.25,10.333333015441895,10.166666030883789,10.316665649414062,174722.0
2017-12-06,10.350000381469727,10.366665840148926,10.166666030883789,10.166666030883789,265105.0
2017-12-07,10.216666221618652,10.583333015441895,10.100000381469727,10.516666412353516,871873.0
2017-12-10,10.550000190734863,10.833333015441895,10.550000190734863,10.699999809265137,775490.0
2017-12-11,10.800000190734863,10.800000190734863,10.583333015441895,10.583333015441895,377110.0
2017-12-12,10.616665840148926,10.666666030883789,10.533332824707031,10.550000190734863,348574.0
2017-12-13,10.449999809265137,10.516666412353516,10.383333206176758,10.383333206176758,301778.0
2017-12-14,10.399999618530273,10.5,10.383333206176758,10.433333396911621,277149.0
2017-12-17,10.449999809265137,10.583333015441895,10.416666030883789,10.5,425240.0
2017-12-18,10.5,10.733332633972168,10.5,10.666666030883789,689228.0
2017-12-19,10.699999809265137,11.0,10.666666030883789,10.833333015441895,1128475.0
2017-12-20,10.916666030883789,11.350000381469727,10.899999618530273,11.166666030883789,2343826.0
2017-12-21,11.183333396911621,11.183333396911621,10.916666030883789,10.949999809265137,602763.0
2017-12-24,11.0,11.0,10.75,10.75,272581.0
2017-12-25,10.666666030883789,11.0,10.666666030883789,10.933333396911621,536618.0
2017-12-26,10.866665840148926,11.133333206176758,10.866665840148926,11.133333206176758,588399.0
2017-12-27,11.166666030883789,11.483332633972168,11.066665649414062,11.333333015441895,1222279.0
2017-12-28,11.333333015441895,12.083333015441895,11.333333015441895,11.533332824707031,4039507.0
2017-12-31,11.666666030883789,11.666666030883789,11.333333015441895,11.483332633972168,1114786.0
2018-01-01,11.350000381469727,11.416666030883789,11.166666030883789,11.283332824707031,579988.0
2018-01-02,11.083333015441895,11.399999618530273,11.083333015441895,11.300000190734863,665716.0
2018-01-03,11.333333015441895,11.666666030883789,11.266666412353516,11.583333015441895,1379205.0
2018-01-04,11.466666221618652,11.466666221618652,11.300000190734863,11.333333015441895,428174.0
2018-01-07,11.316665649414062,11.399999618530273,11.25,11.300000190734863,455166.0
2018-01-08,11.316665649414062,11.316665649414062,11.183333396911621,11.199999809265137,188223.0
2018-01-09,11.183333396911621,11.266666412353516,11.066665649414062,11.166666030883789,322189.0
2018-01-10,11.216666221618652,11.416666030883789,11.216666221618652,11.233332633972168,197772.0
2018-01-11,11.25,11.449999809265137,11.25,11.383333206176758,568021.0
2018-01-14,11.399999618530273,11.566665649414062,11.366665840148926,11.416666030883789,566260.0
2018-01-15,11.416666030883789,11.449999809265137,11.333333015441895,11.383333206176758,247584.0
2018-01-16,11.383333206176758,11.399999618530273,11.300000190734863,11.316665649414062,204439.0
2018-01-17,11.333333015441895,11.333333015441895,11.199999809265137,11.300000190734863,252930.0
2018-01-18,11.300000190734863,11.333333015441895,11.25,11.283332824707031,167120.0
2018-01-21,11.25,11.25,11.116665840148926,11.166666030883789,161948.0
2018-01-22,11.183333396911621,11.699999809265137,11.149999618530273,11.383333206176758,1710232.0
2018-01-23,11.383333206176758,11.616665840148926,11.350000381469727,11.350000381469727,637237.0
2018-01-24,11.566665649414062,11.566665649414062,11.366665840148926,11.5,405922.0
2018-01-25,11.566665649414062,11.616665840148926,11.449999809265137,11.483332633972168,445904.0
2018-01-28,11.433333396911621,11.566665649414062,11.433333396911621,11.483332633972168,387904.0
2018-01-29,11.5,11.5,11.300000190734863,11.333333015441895,339358.0
2018-01-30,11.350000381469727,11.533332824707031,11.333333015441895,11.416666030883789,465276.0
2018-01-31,11.399999618530273,11.466666221618652,11.350000381469727,11.416666030883789,595404.0
2018-02-01,11.416666030883789,11.466666221618652,11.333333015441895,11.433333396911621,395604.0
2018-02-04,11.416666030883789,11.416666030883789,11.333333015441895,11.399999618530273,388768.0
2018-02-05,11.616665840148926,11.633333206176758,11.433333396911621,11.566665649414062,1378878.0
2018-02-06,11.416666030883789,11.416666030883789,11.033332824707031,11.033332824707031,841552.0
2018-02-07,11.25,11.25,11.066665649414062,11.083333015441895,416149.0
2018-02-08,11.166666030883789,11.350000381469727,11.050000190734863,11.300000190734863,324344.0
2018-02-11,11.25,11.266666412353516,11.050000190734863,11.116665840148926,281894.0
2018-02-12,11.199999809265137,11.25,11.0,11.116665840148926,205110.0
2018-02-13,11.149999618530273,11.183333396911621,11.083333015441895,11.133333206176758,166945.0
2018-02-14,11.166666030883789,11.216666221618652,11.083333015441895,11.216666221618652,195356.0
2018-02-15,11.25,11.516666412353516,11.183333396911621,11.416666030883789,957793.0
2018-02-18,11.5,11.5,11.166666030883789,11.166666030883789,440180.0
2018-02-19,11.233332633972168,11.333333015441895,11.199999809265137,11.216666221618652,154850.0
2018-02-20,11.199999809265137,11.199999809265137,11.100000381469727,11.133333206176758,198002.0
2018-02-21,11.166666030883789,11.266666412353516,11.166666030883789,11.233332633972168,229683.0
2018-02-22,11.233332633972168,11.350000381469727,11.166666030883789,11.166666030883789,258840.0
2018-02-25,11.316665649414062,11.533332824707031,11.25,11.416666030883789,950798.0
2018-02-26,11.449999809265137,11.566665649414062,11.333333015441895,11.333333015441895,812493.0
2018-02-27,11.416666030883789,11.666666030883789,11.416666030883789,11.433333396911621,857361.0
2018-02-28,11.466666221618652,11.466666221618652,11.283332824707031,11.333333015441895,436929.0
2018-03-01,11.316665649414062,11.366665840148926,11.216666221618652,11.333333015441895,324818.0
2018-03-04,11.333333015441895,11.633333206176758,11.333333015441895,11.516666412353516,1247685.0
2018-03-05,11.583333015441895,11.916666030883789,11.583333015441895,11.716666221618652,2499890.0
2018-03-06,11.733332633972168,11.833333015441895,11.533332824707031,11.583333015441895,820188.0
2018-03-07,11.616665840148926,11.616665840148926,11.316665649414062,11.350000381469727,1178071.0
2018-03-08,11.316665649414062,11.416666030883789,11.316665649414062,11.366665840148926,537994.0
2018-03-11,11.416666030883789,11.483332633972168,11.350000381469727,11.399999618530273,797673.0
2018-03-12,11.416666030883789,11.416666030883789,11.316665649414062,11.350000381469727,592075.0
2018-03-13,11.333333015441895,11.399999618530273,11.316665649414062,11.383333206176758,585789.0
2018-03-14,11.350000381469727,11.449999809265137,11.333333015441895,11.433333396911621,356372.0
2018-03-15,11.366665840148926,11.433333396911621,11.216666221618652,11.25,536472.0
2018-03-18,11.283332824707031,11.283332824707031,11.216666221618652,11.216666221618652,299934.0
2018-03-19,11.183333396911621,11.25,11.183333396911621,11.216666221618652,232407.0
2018-03-20,11.166666030883789,11.300000190734863,11.166666030883789,11.283332824707031,410991.0
2018-03-21,11.283332824707031,11.283332824707031,11.283332824707031,11.283332824707031,0.0
2018-03-22,11.333333015441895,11.399999618530273,11.333333015441895,11.350000381469727,294723.0
2018-03-25,11.333333015441895,11.416666030883789,11.25,11.300000190734863,202118.0
2018-03-26,11.350000381469727,11.399999618530273,11.266666412353516,11.300000190734863,217459.0
2018-03-27,11.283332824707031,11.366665840148926,11.266666412353516,11.266666412353516,150487.0
2018-03-28,11.383333206176758,11.533332824707031,11.333333015441895,11.399999618530273,1289881.0
2018-03-29,11.399999618530273,11.433333396911621,11.283332824707031,11.283332824707031,360882.0
2018-04-01,11.300000190734863,11.333333015441895,11.25,11.25,226339.0
2018-04-02,11.25,11.283332824707031,11.199999809265137,11.233332633972168,308358.0
2018-04-03,11.283332824707031,11.566665649414062,11.216666221618652,11.333333015441895,1067836.0
2018-04-04,11.416666030883789,11.433333396911621,11.350000381469727,11.416666030883789,380158.0
2018-04-05,11.416666030883789,11.566665649414062,11.399999618530273,11.416666030883789,988932.0
2018-04-08,11.5,11.5,11.383333206176758,11.416666030883789,312102.0
2018-04-09,11.433333396911621,11.483332633972168,11.383333206176758,11.383333206176758,296029.0
2018-04-10,11.399999618530273,11.399999618530273,11.316665649414062,11.333333015441895,330477.0
2018-04-11,11.350000381469727,11.366665840148926,10.550000190734863,10.666666030883789,593594.0
2018-04-12,10.566665649414062,10.866665840148926,10.566665649414062,10.783332824707031,632494.0
2018-04-15,10.916666030883789,11.266666412353516,10.916666030883789,11.199999809265137,580459.0
2018-04-16,11.183333396911621,11.333333015441895,11.166666030883789,11.266666412353516,568514.0
2018-04-17,11.25,11.466666221618652,11.233332633972168,11.416666030883789,1026013.0
2018-04-18,11.449999809265137,11.5,11.350000381469727,11.433333396911621,630148.0
2018-04-19,11.483332633972168,11.483332633972168,11.366665840148926,11.383333206176758,431820.0
2018-04-22,11.383333206176758,11.466666221618652,11.316665649414062,11.333333015441895,362006.0
2018-04-23,11.333333015441895,11.550000190734863,11.333333015441895,11.516666412353516,1182276.0
2018-04-24,11.566665649414062,11.75,11.300000190734863,11.449999809265137,2689462.0
2018-04-25,11.5,11.550000190734863,11.416666030883789,11.466666221618652,783615.0
2018-04-26,11.516666412353516,11.666666030883789,11.466666221618652,11.649999618530273,1037214.0
2018-04-29,11.666666030883789,11.816665649414062,11.550000190734863,11.683333396911621,1290316.0
2018-04-30,11.733332633972168,11.75,11.566665649414062,11.616665840148926,574318.0
2018-05-01,11.583333015441895,11.583333015441895,11.449999809265137,11.5,272114.0
2018-05-02,11.416666030883789,11.5,11.350000381469727,11.399999618530273,345866.0
2018-05-03,11.383333206176758,11.399999618530273,11.199999809265137,11.266666412353516,729318.0
2018-05-06,11.266666412353516,11.383333206176758,11.166666030883789,11.166666030883789,344836.0
2018-05-07,11.166666030883789,11.166666030883789,10.866665840148926,11.0,489411.0
2018-05-08,10.866665840148926,11.0,10.833333015441895,10.833333015441895,509355.0
2018-05-09,10.916666030883789,10.916666030883789,10.800000190734863,10.816665649414062,223891.0
2018-05-10,10.850000381469727,10.949999809265137,10.75,10.949999809265137,296659.0
2018-05-13,11.050000190734863,11.133333206176758,11.033332824707031,11.066665649414062,203815.0
2018-05-14,11.083333015441895,11.283332824707031,11.050000190734863,11.100000381469727,249687.0
2018-05-15,11.133333206176758,11.199999809265137,11.083333015441895,11.083333015441895,201859.0
2018-05-16,11.066665649414062,11.066665649414062,10.833333015441895,10.833333015441895,323161.0
2018-05-17,10.866665840148926,11.033332824707031,10.850000381469727,11.0,146122.0
2018-05-20,11.083333015441895,11.083333015441895,10.949999809265137,11.033332824707031,111302.0
2018-05-21,11.083333015441895,11.133333206176758,10.933333396911621,11.083333015441895,104983.0
2018-05-22,10.983332633972168,11.100000381469727,10.949999809265137,11.100000381469727,166456.0
2018-05-23,11.199999809265137,11.566665649414062,11.199999809265137,11.366665840148926,953503.0
2018-05-24,11.383333206176758,11.383333206176758,11.25,11.333333015441895,336138.0
2018-05-27,11.25,11.300000190734863,11.166666030883789,11.300000190734863,457945.0
2018-05-28,11.25,11.25,11.166666030883789,11.25,196579.0
2018-05-29,11.266666412353516,11.283332824707031,11.166666030883789,11.199999809265137,126405.0
2018-05-30,11.183333396911621,11.333333015441895,11.149999618530273,11.216666221618652,133849.0
2018-05-31,11.199999809265137,11.300000190734863,11.166666030883789,11.199999809265137,159904.0
2018-06-03,11.199999809265137,11.333333015441895,11.166666030883789,11.316665649414062,351196.0
2018-06-04,11.333333015441895,11.433333396911621,11.233332633972168,11.233332633972168,209847.0
2018-06-05,11.333333015441895,11.333333015441895,11.216666221618652,11.233332633972168,159756.0
2018-06-06,11.199999809265137,11.283332824707031,11.166666030883789,11.183333396911621,261135.0
2018-06-07,11.199999809265137,11.233332633972168,11.166666030883789,11.199999809265137,86302.0
2018-06-10,11.283332824707031,11.283332824707031,11.133333206176758,11.166666030883789,176936.0
2018-06-11,11.149999618530273,11.266666412353516,11.149999618530273,11.149999618530273,149865.0
2018-06-12,11.166666030883789,11.266666412353516,11.166666030883789,11.266666412353516,53628.0
2018-06-13,11.266666412353516,11.266666412353516,11.266666412353516,11.266666412353516,0.0
2018-06-14,11.266666412353516,11.266666412353516,11.266666412353516,11.266666412353516,0.0
2018-06-17,11.266666412353516,11.266666412353516,11.266666412353516,11.266666412353516,0.0
2018-06-18,11.266666412353516,11.266666412353516,11.266666412353516,11.266666412353516,0.0
2018-06-19,11.266666412353516,11.266666412353516,11.266666412353516,11.266666412353516,0.0
2018-06-20,11.183333396911621,11.183333396911621,11.133333206176758,11.133333206176758,88135.0
2018-06-21,11.149999618530273,11.166666030883789,11.100000381469727,11.133333206176758,63435.0
2018-06-24,11.149999618530273,11.199999809265137,11.149999618530273,11.183333396911621,114404.0
2018-06-25,11.199999809265137,11.483332633972168,11.199999809265137,11.333333015441895,231676.0
2018-06-26,11.333333015441895,11.333333015441895,11.199999809265137,11.266666412353516,82432.0
2018-06-27,11.133333206176758,11.25,11.133333206176758,11.183333396911621,137846.0
2018-06-28,11.183333396911621,11.233332633972168,11.166666030883789,11.183333396911621,71612.0
2018-07-01,11.166666030883789,11.233332633972168,11.149999618530273,11.183333396911621,91086.0
2018-07-02,11.233332633972168,11.233332633972168,10.916666030883789,11.066665649414062,166567.0
2018-07-03,10.916666030883789,11.033332824707031,10.850000381469727,11.033332824707031,120248.0
2018-07-04,11.033332824707031,11.083333015441895,11.016666412353516,11.016666412353516,111974.0
2018-07-05,11.033332824707031,11.083333015441895,10.916666030883789,10.916666030883789,135805.0
2018-07-08,10.916666030883789,11.083333015441895,10.883333206176758,11.083333015441895,65632.0
2018-07-09,11.050000190734863,11.133333206176758,11.0,11.033332824707031,156800.0
2018-07-10,11.066665649414062,11.083333015441895,11.016666412353516,11.050000190734863,122490.0
2018-07-11,11.050000190734863,11.116665840148926,11.050000190734863,11.083333015441895,103767.0
2018-07-12,11.066665649414062,11.149999618530273,11.050000190734863,11.083333015441895,111580.0
2018-07-15,11.116665840148926,11.25,11.100000381469727,11.199999809265137,164313.0
2018-07-16,11.199999809265137,11.216666221618652,11.100000381469727,11.149999618530273,112257.0
2018-07-17,11.083333015441895,11.133333206176758,11.083333015441895,11.116665840148926,52927.0
2018-07-18,11.116665840148926,11.116665840148926,11.033332824707031,11.033332824707031,97275.0
2018-07-19,11.083333015441895,11.166666030883789,11.033332824707031,11.050000190734863,49934.0
2018-07-22,11.050000190734863,11.050000190734863,11.0,11.016666412353516,72002.0
2018-07-23,11.033332824707031,11.033332824707031,10.866665840148926,11.0,249634.0
2018-07-24,11.083333015441895,11.316665649414062,11.083333015441895,11.25,803799.0
2018-07-25,11.166666030883789,11.483332633972168,11.166666030883789,11.350000381469727,1120621.0
2018-07-26,11.283332824707031,11.333333015441895,11.016666412353516,11.083333015441895,344133.0
2018-07-29,11.166666030883789,11.199999809265137,11.0,11.100000381469727,393862.0
2018-07-30,11.116665840148926,11.233332633972168,11.100000381469727,11.149999618530273,366301.0
2018-07-31,11.133333206176758,11.233332633972168,11.100000381469727,11.116665840148926,470967.0
2018-08-01,11.383333206176758,11.75,11.300000190734863,11.300000190734863,2365737.0
2018-08-02,11.25,11.399999618530273,11.166666030883789,11.166666030883789,400678.0
2018-08-05,11.166666030883789,11.216666221618652,11.133333206176758,11.199999809265137,173634.0
2018-08-06,11.166666030883789,11.199999809265137,11.083333015441895,11.199999809265137,354396.0
2018-08-07,11.149999618530273,11.166666030883789,11.100000381469727,11.116665840148926,163946.0
2018-08-08,11.100000381469727,11.183333396911621,11.0,11.149999618530273,405817.0
2018-08-09,11.066665649414062,11.100000381469727,11.0,11.050000190734863,208195.0
2018-08-12,11.016666412353516,11.116665840148926,11.016666412353516,11.066665649414062,138330.0
2018-08-13,11.016666412353516,11.033332824707031,10.833333015441895,10.899999618530273,294730.0
2018-08-14,10.916666030883789,10.949999809265137,10.833333015441895,10.833333015441895,273514.0
2018-08-15,10.833333015441895,10.850000381469727,10.833333015441895,10.850000381469727,83514.0
2018-08-16,10.833333015441895,11.083333015441895,10.833333015441895,11.083333015441895,217884.0
2018-08-19,10.833333015441895,11.083333015441895,10.833333015441895,11.083333015441895,217884.0
2018-08-20,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0
2018-08-21,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0
2018-08-22,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0
2018-08-23,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0
2018-08-26,11.133333206176758,11.149999618530273,11.0,11.066665649414062,174010.0
2018-08-27,11.066665649414062,11.383333206176758,11.066665649414062,11.25,585061.0
2018-08-28,11.266666412353516,11.333333015441895,11.133333206176758,11.199999809265137,229672.0
2018-08-29,11.166666030883789,11.166666030883789,11.016666412353516,11.083333015441895,191066.0
2018-08-30,11.050000190734863,11.166666030883789,11.0,11.0,123280.0
2018-09-02,10.949999809265137,11.0,10.833333015441895,11.0,150536.0
2018-09-03,10.883333206176758,11.0,10.883333206176758,10.966666221618652,104278.0
2018-09-04,10.966666221618652,11.133333206176758,10.966666221618652,10.966666221618652,508634.0
2018-09-05,11.016666412353516,11.016666412353516,10.5,10.616665840148926,411409.0
2018-09-06,10.516666412353516,10.733332633972168,10.5,10.666666030883789,306714.0
2018-09-09,10.633333206176758,10.666666030883789,10.516666412353516,10.533332824707031,391918.0
2018-09-10,10.5,10.583333015441895,10.350000381469727,10.416666030883789,339008.0
2018-09-11,10.350000381469727,10.399999618530273,10.333333015441895,10.399999618530273,108254.0
2018-09-12,10.399999618530273,10.566665649414062,10.283332824707031,10.383333206176758,322374.0
2018-09-13,10.199999809265137,10.333333015441895,10.199999809265137,10.300000190734863,133159.0
2018-09-16,10.233332633972168,10.283332824707031,10.149999618530273,10.166666030883789,154104.0
2018-09-17,10.166666030883789,10.316665649414062,10.0,10.316665649414062,291026.0
2018-09-18,10.333333015441895,10.5,10.300000190734863,10.383333206176758,272197.0
2018-09-19,10.366665840148926,10.5,10.366665840148926,10.416666030883789,77386.0
2018-09-20,10.350000381469727,10.350000381469727,10.166666030883789,10.333333015441895,97850.0
2018-09-23,10.333333015441895,10.333333015441895,10.333333015441895,10.333333015441895,0.0
2018-09-24,10.350000381469727,10.350000381469727,10.166666030883789,10.333333015441895,97850.0
2018-09-25,10.383333206176758,10.383333206176758,10.300000190734863,10.350000381469727,141024.0
2018-09-26,10.350000381469727,10.383333206176758,10.283332824707031,10.283332824707031,56151.0
2018-09-27,10.25,10.333333015441895,10.233332633972168,10.25,180211.0
2018-09-30,10.316665649414062,10.383333206176758,10.166666030883789,10.300000190734863,250518.0
2018-10-01,10.300000190734863,10.350000381469727,10.25,10.350000381469727,96322.0
2018-10-02,10.300000190734863,10.350000381469727,10.25,10.333333015441895,237828.0
2018-10-03,10.316665649414062,10.483332633972168,10.316665649414062,10.483332633972168,176437.0
2018-10-04,10.483332633972168,10.483332633972168,10.383333206176758,10.416666030883789,69992.0
2018-10-07,10.366665840148926,10.366665840148926,10.233332633972168,10.233332633972168,114748.0
2018-10-08,10.233332633972168,10.283332824707031,10.183333396911621,10.283332824707031,60667.0
2018-10-09,10.25,10.266666412353516,10.166666030883789,10.233332633972168,90927.0
2018-10-10,10.166666030883789,10.199999809265137,10.166666030883789,10.199999809265137,94426.0
2018-10-11,10.033332824707031,10.033332824707031,9.683333396911621,9.899999618530273,263666.0
2018-10-14,9.683333396911621,9.683333396911621,9.25,9.433333396911621,138867.0
2018-10-15,9.433333396911621,9.833333015441895,9.416666030883789,9.633333206176758,389281.0
2018-10-16,9.516666412353516,9.566665649414062,9.183333396911621,9.266666412353516,353630.0
2018-10-17,9.333333015441895,9.466666221618652,9.266666412353516,9.383333206176758,183218.0
2018-10-18,9.416666030883789,9.5,9.333333015441895,9.366665840148926,169329.0
2018-10-21,8.5,9.166666030883789,8.5,8.983332633972168,409262.0
2018-10-22,8.983332633972168,8.983332633972168,8.683333396911621,8.683333396911621,246716.0
2018-10-23,8.683333396911621,9.166666030883789,8.666666030883789,9.016666412353516,396986.0
2018-10-24,9.033332824707031,9.149999618530273,9.016666412353516,9.133333206176758,253526.0
2018-10-25,9.166666030883789,9.333333015441895,9.0,9.149999618530273,191520.0
2018-10-28,9.116665840148926,9.416666030883789,9.116665840148926,9.416666030883789,313165.0
2018-10-29,9.466666221618652,9.633333206176758,9.416666030883789,9.550000190734863,263344.0
2018-10-30,9.516666412353516,9.683333396911621,9.516666412353516,9.633333206176758,206596.0
2018-10-31,10.116665840148926,10.583333015441895,10.0,10.166666030883789,2893507.0
2018-11-01,10.149999618530273,10.166666030883789,9.933333396911621,9.983332633972168,689598.0
2018-11-04,9.949999809265137,10.033332824707031,9.933333396911621,9.966666221618652,185860.0
2018-11-05,10.0,10.033332824707031,9.933333396911621,10.016666412353516,169113.0
2018-11-06,10.033332824707031,10.5,10.033332824707031,10.300000190734863,880608.0
2018-11-07,10.283332824707031,10.449999809265137,10.283332824707031,10.333333015441895,345158.0
2018-11-08,10.366665840148926,10.366665840148926,10.266666412353516,10.283332824707031,138932.0
2018-11-11,10.116665840148926,10.416666030883789,10.116665840148926,10.416666030883789,297789.0
2018-11-12,10.550000190734863,10.633333206176758,10.333333015441895,10.533332824707031,418635.0
2018-11-13,10.550000190734863,10.833333015441895,10.483332633972168,10.666666030883789,418458.0
2018-11-14,10.5,10.633333206176758,10.416666030883789,10.449999809265137,311466.0
2018-11-15,10.449999809265137,10.533332824707031,10.333333015441895,10.399999618530273,317154.0
2018-11-18,10.333333015441895,10.366665840148926,10.216666221618652,10.233332633972168,150376.0
2018-11-19,10.166666030883789,10.300000190734863,10.066665649414062,10.116665840148926,237513.0
2018-11-20,10.133333206176758,10.149999618530273,9.683333396911621,9.883333206176758,425599.0
2018-11-21,9.783332824707031,9.966666221618652,9.783332824707031,9.883333206176758,149601.0
2018-11-22,9.933333396911621,10.149999618530273,9.933333396911621,10.0,173979.0
2018-11-25,9.949999809265137,9.949999809265137,9.666666030883789,9.866665840148926,135867.0
2018-11-26,9.933333396911621,9.949999809265137,9.883333206176758,9.899999618530273,84403.0
2018-11-27,9.899999618530273,10.0,9.899999618530273,9.983332633972168,226699.0
2018-11-28,9.966666221618652,10.100000381469727,9.933333396911621,10.0,184179.0
2018-11-29,10.016666412353516,10.116665840148926,10.016666412353516,10.083333015441895,316639.0
2018-12-02,10.133333206176758,10.216666221618652,10.116665840148926,10.116665840148926,273405.0
2018-12-03,10.199999809265137,10.583333015441895,10.133333206176758,10.483332633972168,858003.0
2018-12-04,10.649999618530273,10.649999618530273,10.366665840148926,10.433333396911621,561979.0
2018-12-05,10.399999618530273,10.399999618530273,10.25,10.25,432705.0
2018-12-06,10.25,10.316665649414062,10.166666030883789,10.166666030883789,200834.0
2018-12-09,10.266666412353516,10.283332824707031,10.199999809265137,10.25,100149.0
2018-12-10,10.283332824707031,10.283332824707031,10.149999618530273,10.233332633972168,90907.0
2018-12-11,10.716666221618652,11.116665840148926,10.600000381469727,10.816665649414062,3513532.0
2018-12-12,10.75,10.916666030883789,10.733332633972168,10.766666412353516,656181.0
2018-12-13,10.766666412353516,10.766666412353516,10.666666030883789,10.666666030883789,312398.0
2018-12-16,10.666666030883789,10.699999809265137,10.516666412353516,10.616665840148926,286020.0
2018-12-17,10.616665840148926,10.666666030883789,10.600000381469727,10.616665840148926,264004.0
2018-12-18,10.600000381469727,10.616665840148926,10.433333396911621,10.600000381469727,167498.0
2018-12-19,10.583333015441895,10.583333015441895,10.433333396911621,10.466666221618652,111136.0
2018-12-20,10.449999809265137,10.466666221618652,10.333333015441895,10.333333015441895,116002.0
2018-12-23,10.233332633972168,10.449999809265137,10.199999809265137,10.449999809265137,261162.0
2018-12-24,10.466666221618652,10.466666221618652,10.366665840148926,10.383333206176758,148946.0
2018-12-25,10.25,10.333333015441895,10.149999618530273,10.316665649414062,322171.0
2018-12-26,10.416666030883789,10.649999618530273,10.333333015441895,10.550000190734863,527728.0
2018-12-27,10.649999618530273,10.716666221618652,10.483332633972168,10.5,313744.0
2018-12-30,10.583333015441895,11.016666412353516,10.583333015441895,11.0,1393076.0
2018-12-31,10.983332633972168,11.0,10.783332824707031,10.783332824707031,539594.0
2019-01-01,10.733332633972168,10.733332633972168,10.5,10.600000381469727,554526.0
2019-01-02,10.633333206176758,10.666666030883789,10.566665649414062,10.566665649414062,182396.0
2019-01-03,10.666666030883789,11.100000381469727,10.666666030883789,11.0,1768258.0
2019-01-06,11.083333015441895,11.566665649414062,11.083333015441895,11.550000190734863,2082214.0
2019-01-07,11.583333015441895,11.600000381469727,11.199999809265137,11.216666221618652,1372977.0
2019-01-08,11.166666030883789,11.583333015441895,11.016666412353516,11.433333396911621,1243899.0
2019-01-09,11.383333206176758,11.566665649414062,11.350000381469727,11.416666030883789,667449.0
2019-01-10,11.416666030883789,11.416666030883789,11.183333396911621,11.25,504727.0
2019-01-13,11.333333015441895,11.716666221618652,11.283332824707031,11.716666221618652,1664236.0
2019-01-14,11.733332633972168,11.75,11.416666030883789,11.583333015441895,1367836.0
2019-01-15,11.533332824707031,11.583333015441895,11.350000381469727,11.350000381469727,691705.0
2019-01-16,11.366665840148926,11.416666030883789,11.25,11.266666412353516,674839.0
2019-01-17,11.266666412353516,11.333333015441895,11.183333396911621,11.333333015441895,566947.0
2019-01-20,11.300000190734863,11.300000190734863,11.199999809265137,11.233332633972168,236754.0
2019-01-21,11.199999809265137,11.350000381469727,11.133333206176758,11.266666412353516,429390.0
2019-01-22,11.25,11.316665649414062,11.183333396911621,11.25,375272.0
2019-01-23,11.216666221618652,11.5,11.199999809265137,11.483332633972168,600976.0
2019-01-24,11.466666221618652,12.0,11.383333206176758,12.0,1929835.0
2019-01-27,12.0,12.366665840148926,11.933333396911621,12.033332824707031,2573784.0
2019-01-28,12.0,12.283332824707031,11.866665840148926,12.166666030883789,1415427.0
2019-01-29,12.199999809265137,12.283332824707031,11.983332633972168,12.0,750193.0
2019-01-30,12.066665649414062,12.399999618530273,11.966666221618652,12.166666030883789,1457680.0
2019-01-31,12.149999618530273,12.166666030883789,11.933333396911621,11.933333396911621,818227.0
2019-02-03,11.983332633972168,12.066665649414062,11.883333206176758,12.0,576124.0
2019-02-04,11.983332633972168,12.100000381469727,11.833333015441895,11.933333396911621,674048.0
2019-02-05,12.066665649414062,12.100000381469727,11.833333015441895,11.916666030883789,689859.0
2019-02-06,11.850000381469727,11.949999809265137,11.783332824707031,11.883333206176758,351723.0
2019-02-07,11.899999618530273,11.899999618530273,11.733332633972168,11.733332633972168,255494.0
2019-02-10,11.75,12.216666221618652,11.733332633972168,11.983332633972168,1627580.0
2019-02-11,11.966666221618652,12.016666412353516,11.766666412353516,11.766666412353516,886074.0
2019-02-12,11.816665649414062,11.866665840148926,11.75,11.766666412353516,336662.0
2019-02-13,11.766666412353516,11.850000381469727,11.766666412353516,11.816665649414062,227487.0
2019-02-14,11.800000190734863,11.883333206176758,11.766666412353516,11.800000190734863,269644.0
2019-02-17,11.816665649414062,11.833333015441895,11.75,11.800000190734863,127684.0
2019-02-18,11.75,11.816665649414062,11.699999809265137,11.783332824707031,176114.0
2019-02-19,11.699999809265137,11.733332633972168,11.633333206176758,11.666666030883789,262161.0
2019-02-20,11.600000381469727,11.800000190734863,11.600000381469727,11.666666030883789,244672.0
2019-02-21,11.633333206176758,11.633333206176758,11.583333015441895,11.616665840148926,95486.0
2019-02-24,11.666666030883789,11.75,11.616665840148926,11.633333206176758,121965.0
2019-02-25,11.600000381469727,11.699999809265137,11.449999809265137,11.699999809265137,297244.0
2019-02-26,11.633333206176758,11.699999809265137,11.633333206176758,11.699999809265137,146630.0
2019-02-27,11.666666030883789,11.699999809265137,11.583333015441895,11.699999809265137,112195.0
2019-02-28,11.699999809265137,11.883333206176758,11.666666030883789,11.733332633972168,407480.0
2019-03-03,11.649999618530273,11.666666030883789,11.566665649414062,11.583333015441895,515462.0
2019-03-04,11.633333206176758,11.699999809265137,11.566665649414062,11.649999618530273,385210.0
2019-03-05,11.583333015441895,11.649999618530273,11.550000190734863,11.566665649414062,251678.0
2019-03-06,11.5,11.600000381469727,11.5,11.566665649414062,160652.0
2019-03-07,11.583333015441895,11.616665840148926,11.533332824707031,11.583333015441895,139302.0
2019-03-10,11.550000190734863,11.666666030883789,11.550000190734863,11.583333015441895,415752.0
2019-03-11,11.516666412353516,11.633333206176758,11.483332633972168,11.5,226586.0
2019-03-12,11.533332824707031,11.866665840148926,11.533332824707031,11.649999618530273,1665668.0
2019-03-13,11.75,11.966666221618652,11.533332824707031,11.866665840148926,1674618.0
2019-03-14,11.833333015441895,11.966666221618652,11.783332824707031,11.800000190734863,494947.0
2019-03-17,11.899999618530273,11.983332633972168,11.816665649414062,11.850000381469727,712903.0
2019-03-18,11.916666030883789,11.916666030883789,11.75,11.766666412353516,335100.0
2019-03-19,11.783332824707031,11.899999618530273,11.733332633972168,11.800000190734863,600822.0
2019-03-20,11.75,11.883333206176758,11.699999809265137,11.733332633972168,393795.0
2019-03-21,11.733332633972168,11.816665649414062,11.649999618530273,11.666666030883789,276128.0
2019-03-24,11.583333015441895,11.75,11.566665649414062,11.716666221618652,323425.0
2019-03-25,11.666666030883789,11.666666030883789,11.583333015441895,11.633333206176758,156878.0
2019-03-26,11.666666030883789,11.666666030883789,11.533332824707031,11.533332824707031,368460.0
2019-03-27,11.550000190734863,11.899999618530273,11.466666221618652,11.899999618530273,560283.0
2019-03-28,11.850000381469727,12.133333206176758,11.699999809265137,11.783332824707031,1653289.0
2019-03-31,11.783332824707031,11.783332824707031,11.783332824707031,11.783332824707031,0.0
2019-04-01,11.816665649414062,12.083333015441895,11.816665649414062,11.899999618530273,1286305.0
2019-04-02,11.899999618530273,11.916666030883789,11.800000190734863,11.833333015441895,398539.0
2019-04-03,11.883333206176758,11.883333206176758,11.766666412353516,11.766666412353516,457166.0
2019-04-04,11.75,11.833333015441895,11.600000381469727,11.633333206176758,657384.0
2019-04-07,11.633333206176758,11.733332633972168,11.566665649414062,11.583333015441895,501418.0
2019-04-08,11.583333015441895,11.600000381469727,11.550000190734863,11.600000381469727,218318.0
2019-04-09,11.533332824707031,11.716666221618652,11.533332824707031,11.649999618530273,353274.0
2019-04-10,11.633333206176758,11.699999809265137,11.616665840148926,11.666666030883789,225382.0
2019-04-11,11.699999809265137,11.833333015441895,11.616665840148926,11.616665840148926,517602.0
2019-04-14,11.616665840148926,11.716666221618652,11.583333015441895,11.699999809265137,312680.0
2019-04-15,11.649999618530273,11.733332633972168,11.649999618530273,11.733332633972168,199327.0
2019-04-16,11.699999809265137,11.733332633972168,11.649999618530273,11.666666030883789,150692.0
2019-04-17,11.666666030883789,11.716666221618652,11.616665840148926,11.649999618530273,262980.0
2019-04-18,11.633333206176758,11.683333396911621,11.566665649414062,11.600000381469727,410859.0
2019-04-21,11.583333015441895,11.633333206176758,11.399999618530273,11.483332633972168,399482.0
2019-04-22,11.433333396911621,11.433333396911621,11.116665840148926,11.233332633972168,880291.0
2019-04-23,11.25,11.25,11.166666030883789,11.166666030883789,193344.0
2019-04-24,11.166666030883789,11.199999809265137,11.083333015441895,11.083333015441895,257539.0
2019-04-25,11.066665649414062,11.100000381469727,11.066665649414062,11.083333015441895,170907.0
2019-04-28,11.116665840148926,11.399999618530273,11.116665840148926,11.233332633972168,509565.0
2019-04-29,11.25,11.333333015441895,11.216666221618652,11.25,198411.0
2019-04-30,11.216666221618652,11.283332824707031,11.199999809265137,11.233332633972168,133570.0
2019-05-01,11.383333206176758,11.383333206176758,11.233332633972168,11.25,157590.0
2019-05-02,11.233332633972168,11.266666412353516,11.216666221618652,11.25,142531.0
2019-05-05,11.199999809265137,11.199999809265137,11.133333206176758,11.149999618530273,298866.0
2019-05-06,11.116665840148926,11.116665840148926,11.0,11.050000190734863,157230.0
2019-05-07,11.100000381469727,11.100000381469727,11.016666412353516,11.033332824707031,76537.0
2019-05-08,11.0,11.0,10.916666030883789,10.933333396911621,84288.0
2019-05-09,10.916666030883789,10.916666030883789,10.699999809265137,10.816665649414062,143098.0
2019-05-12,10.633333206176758,10.666666030883789,10.550000190734863,10.633333206176758,165268.0
2019-05-13,10.583333015441895,10.75,10.350000381469727,10.350000381469727,177421.0
2019-05-14,10.416666030883789,10.5,9.666666030883789,10.066665649414062,434455.0
2019-05-15,10.183333396911621,10.300000190734863,10.083333015441895,10.166666030883789,332629.0
2019-05-16,10.116665840148926,10.25,10.116665840148926,10.216666221618652,123230.0
2019-05-19,10.149999618530273,10.149999618530273,9.933333396911621,10.0,181479.0
2019-05-20,9.866665840148926,9.983332633972168,9.850000381469727,9.933333396911621,89272.0
2019-05-21,9.933333396911621,10.116665840148926,9.933333396911621,10.083333015441895,82381.0
2019-05-22,10.083333015441895,10.216666221618652,10.033332824707031,10.033332824707031,218172.0
2019-05-23,10.0,10.016666412353516,9.916666030883789,10.016666412353516,128953.0
2019-05-26,10.100000381469727,10.333333015441895,10.050000190734863,10.25,432649.0
2019-05-27,10.399999618530273,10.466666221618652,10.233332633972168,10.316665649414062,463441.0
2019-05-28,10.016666412353516,10.116665840148926,9.949999809265137,9.949999809265137,515704.0
2019-05-29,10.0,10.033332824707031,9.933333396911621,9.933333396911621,153586.0
2019-05-30,9.933333396911621,10.066665649414062,9.916666030883789,10.0,345175.0
2019-06-02,9.933333396911621,10.066665649414062,9.916666030883789,10.0,345175.0
2019-06-03,9.933333396911621,10.066665649414062,9.916666030883789,10.0,345175.0
2019-06-04,10.0,10.0,10.0,10.0,0.0
2019-06-05,10.0,10.0,10.0,10.0,0.0
2019-06-06,10.0,10.0,10.0,10.0,0.0
2019-06-09,10.100000381469727,10.300000190734863,10.0,10.25,789973.0
2019-06-10,10.266666412353516,10.5,10.25,10.316665649414062,426034.0
2019-06-11,10.333333015441895,10.416666030883789,10.266666412353516,10.316665649414062,172892.0
2019-06-12,10.316665649414062,10.75,10.283332824707031,10.633333206176758,722671.0
2019-06-13,10.666666030883789,10.866665840148926,10.583333015441895,10.583333015441895,653004.0
2019-06-16,10.583333015441895,10.883333206176758,10.583333015441895,10.666666030883789,292455.0
2019-06-17,10.733332633972168,10.783332824707031,10.666666030883789,10.733332633972168,198741.0
2019-06-18,10.733332633972168,10.816665649414062,10.699999809265137,10.733332633972168,103340.0
2019-06-19,10.75,10.75,10.616665840148926,10.616665840148926,131616.0
2019-06-20,10.583333015441895,10.583333015441895,10.5,10.5,144775.0
2019-06-23,10.516666412353516,10.516666412353516,10.399999618530273,10.399999618530273,88884.0
2019-06-24,10.300000190734863,10.316665649414062,10.166666030883789,10.25,78904.0
2019-06-25,10.216666221618652,10.350000381469727,10.199999809265137,10.316665649414062,194264.0
2019-06-26,10.333333015441895,10.416666030883789,10.283332824707031,10.300000190734863,90396.0
2019-06-27,10.266666412353516,10.333333015441895,10.266666412353516,10.316665649414062,122299.0
2019-06-30,10.399999618530273,10.399999618530273,10.333333015441895,10.383333206176758,115026.0
2019-07-01,10.350000381469727,10.483332633972168,10.350000381469727,10.399999618530273,234513.0
2019-07-02,10.366665840148926,10.433333396911621,10.350000381469727,10.383333206176758,94186.0
2019-07-03,10.350000381469727,10.366665840148926,10.316665649414062,10.366665840148926,168576.0
2019-07-04,10.333333015441895,10.416666030883789,10.333333015441895,10.399999618530273,99230.0
2019-07-07,10.399999618530273,10.433333396911621,10.350000381469727,10.350000381469727,68095.0
2019-07-08,10.333333015441895,10.516666412353516,10.316665649414062,10.483332633972168,174469.0
2019-07-09,10.466666221618652,10.466666221618652,10.383333206176758,10.449999809265137,132579.0
2019-07-10,10.449999809265137,10.616665840148926,10.416666030883789,10.600000381469727,256269.0
2019-07-11,10.649999618530273,10.666666030883789,10.533332824707031,10.616665840148926,320347.0
2019-07-14,10.566665649414062,10.733332633972168,10.566665649414062,10.633333206176758,366952.0
2019-07-15,10.733332633972168,10.833333015441895,10.733332633972168,10.733332633972168,860654.0
2019-07-16,10.783332824707031,10.783332824707031,10.649999618530273,10.666666030883789,529000.0
2019-07-17,10.716666221618652,10.75,10.633333206176758,10.683333396911621,315808.0
2019-07-18,10.683333396911621,10.716666221618652,10.649999618530273,10.649999618530273,191566.0
2019-07-21,10.583333015441895,10.600000381469727,10.483332633972168,10.583333015441895,244822.0
2019-07-22,10.583333015441895,10.666666030883789,10.566665649414062,10.666666030883789,212954.0
2019-07-23,10.649999618530273,10.649999618530273,10.5,10.516666412353516,103974.0
2019-07-24,10.5,10.533332824707031,10.433333396911621,10.483332633972168,150950.0
2019-07-25,10.516666412353516,10.566665649414062,10.416666030883789,10.550000190734863,234003.0
2019-07-28,10.550000190734863,10.649999618530273,10.5,10.649999618530273,151683.0
2019-07-29,10.666666030883789,10.800000190734863,10.583333015441895,10.683333396911621,364510.0
2019-07-30,10.699999809265137,10.833333015441895,10.666666030883789,10.766666412353516,677724.0
2019-07-31,11.483332633972168,11.483332633972168,10.899999618530273,11.016666412353516,2658618.0
2019-08-01,10.933333396911621,11.033332824707031,10.883333206176758,10.916666030883789,475479.0
2019-08-04,10.766666412353516,10.899999618530273,10.766666412353516,10.850000381469727,374340.0
2019-08-05,10.883333206176758,10.899999618530273,10.833333015441895,10.833333015441895,270367.0
2019-08-06,10.733332633972168,10.800000190734863,10.716666221618652,10.75,440563.0
2019-08-07,10.800000190734863,10.883333206176758,10.783332824707031,10.866665840148926,353875.0
2019-08-08,10.850000381469727,11.199999809265137,10.833333015441895,11.083333015441895,1776730.0
2019-08-11,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0
2019-08-12,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0
2019-08-13,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0
2019-08-14,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0
2019-08-15,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0
2019-08-18,10.916666030883789,11.266666412353516,10.916666030883789,11.216666221618652,417094.0
2019-08-19,11.283332824707031,11.333333015441895,11.199999809265137,11.216666221618652,288782.0
2019-08-20,11.333333015441895,11.466666221618652,11.283332824707031,11.333333015441895,688612.0
2019-08-21,11.416666030883789,11.433333396911621,11.283332824707031,11.316665649414062,327024.0
2019-08-22,11.333333015441895,11.416666030883789,11.183333396911621,11.383333206176758,330206.0
2019-08-25,11.233332633972168,11.366665840148926,11.133333206176758,11.133333206176758,308276.0
2019-08-26,11.083333015441895,11.166666030883789,11.033332824707031,11.166666030883789,166372.0
2019-08-27,11.166666030883789,11.166666030883789,10.883333206176758,10.916666030883789,328246.0
2019-08-28,10.983332633972168,11.033332824707031,10.933333396911621,10.966666221618652,98677.0
2019-08-29,11.016666412353516,11.016666412353516,10.916666030883789,10.949999809265137,86234.0
2019-09-01,10.966666221618652,11.066665649414062,10.949999809265137,11.016666412353516,198451.0
2019-09-02,11.033332824707031,11.116665840148926,10.983332633972168,11.083333015441895,169089.0
2019-09-03,11.100000381469727,11.433333396911621,11.100000381469727,11.366665840148926,1118799.0
2019-09-04,11.350000381469727,11.583333015441895,11.350000381469727,11.416666030883789,896786.0
2019-09-05,11.449999809265137,11.483332633972168,11.25,11.316665649414062,380152.0
2019-09-08,11.333333015441895,11.550000190734863,11.333333015441895,11.466666221618652,455415.0
2019-09-09,11.516666412353516,11.716666221618652,11.5,11.616665840148926,1658190.0
2019-09-10,11.616665840148926,11.666666030883789,11.350000381469727,11.350000381469727,1278345.0
2019-09-11,11.350000381469727,11.399999618530273,11.083333015441895,11.233332633972168,602464.0
2019-09-12,11.199999809265137,11.333333015441895,11.116665840148926,11.166666030883789,602317.0
2019-09-15,11.016666412353516,11.066665649414062,10.833333015441895,10.949999809265137,397575.0
2019-09-16,11.0,11.0,10.683333396911621,10.733332633972168,691802.0
2019-09-17,10.75,10.816665649414062,10.666666030883789,10.666666030883789,198421.0
2019-09-18,10.800000190734863,10.816665649414062,10.666666030883789,10.75,237046.0
2019-09-19,10.683333396911621,10.733332633972168,10.583333015441895,10.699999809265137,229605.0
2019-09-22,10.733332633972168,10.933333396911621,10.716666221618652,10.899999618530273,317791.0
2019-09-24,10.949999809265137,11.050000190734863,10.916666030883789,11.0,527218.0
2019-09-25,11.033332824707031,11.083333015441895,10.850000381469727,10.883333206176758,540637.0
2019-09-26,10.916666030883789,11.316665649414062,10.916666030883789,11.283332824707031,1083160.0
2019-09-29,11.333333015441895,11.366665840148926,11.183333396911621,11.216666221618652,608049.0
2019-09-30,11.316665649414062,11.333333015441895,11.216666221618652,11.233332633972168,272700.0
2019-10-01,11.25,11.666666030883789,11.25,11.533332824707031,1331547.0
2019-10-02,11.433333396911621,11.716666221618652,11.433333396911621,11.600000381469727,1003063.0
2019-10-03,11.583333015441895,11.866665840148926,11.5,11.783332824707031,1246438.0
2019-10-06,12.0,12.383333206176758,11.933333396911621,12.199999809265137,2959267.0
2019-10-07,11.666666030883789,11.75,11.25,11.25,5043926.0
2019-10-08,11.199999809265137,11.366665840148926,10.916666030883789,10.966666221618652,1465914.0
2019-10-09,10.983332633972168,11.199999809265137,10.866665840148926,10.933333396911621,1163383.0
2019-10-10,11.0,11.0,10.783332824707031,10.850000381469727,965431.0
2019-10-13,10.850000381469727,11.0,10.816665649414062,10.816665649414062,408016.0
2019-10-14,10.816665649414062,10.916666030883789,10.683333396911621,10.816665649414062,542535.0
2019-10-15,10.833333015441895,10.883333206176758,10.683333396911621,10.683333396911621,331743.0
2019-10-16,10.683333396911621,10.949999809265137,10.616665840148926,10.933333396911621,498324.0
2019-10-17,10.966666221618652,10.966666221618652,10.75,10.899999618530273,298386.0
2019-10-20,10.916666030883789,11.066665649414062,10.916666030883789,11.016666412353516,602798.0
2019-10-21,10.966666221618652,11.016666412353516,10.949999809265137,10.949999809265137,363811.0
2019-10-22,10.933333396911621,11.0,10.916666030883789,10.933333396911621,358514.0
2019-10-23,10.933333396911621,11.033332824707031,10.916666030883789,11.0,455197.0
2019-10-24,11.033332824707031,11.216666221618652,11.016666412353516,11.033332824707031,735098.0
2019-10-27,10.983332633972168,11.083333015441895,10.949999809265137,10.983332633972168,405141.0
2019-10-28,10.966666221618652,10.966666221618652,10.816665649414062,10.816665649414062,312316.0
2019-10-29,10.983332633972168,10.983332633972168,10.583333015441895,10.583333015441895,664381.0
2019-10-30,10.75,10.783332824707031,10.600000381469727,10.75,374382.0
2019-10-31,10.783332824707031,10.800000190734863,10.683333396911621,10.75,198303.0
2019-11-03,10.649999618530273,10.666666030883789,10.5,10.5,275362.0
2019-11-04,10.583333015441895,10.633333206176758,10.5,10.550000190734863,215348.0
2019-11-05,10.616665840148926,10.716666221618652,10.583333015441895,10.666666030883789,232531.0
2019-11-06,10.666666030883789,10.716666221618652,10.616665840148926,10.616665840148926,156326.0
2019-11-07,10.683333396911621,10.699999809265137,10.533332824707031,10.533332824707031,128262.0
2019-11-10,10.616665840148926,10.716666221618652,10.616665840148926,10.616665840148926,182059.0
2019-11-11,10.699999809265137,10.716666221618652,10.600000381469727,10.666666030883789,213384.0
2019-11-12,10.633333206176758,10.666666030883789,10.616665840148926,10.616665840148926,151704.0
2019-11-13,10.666666030883789,10.716666221618652,10.583333015441895,10.583333015441895,292766.0
2019-11-14,10.583333015441895,10.683333396911621,10.583333015441895,10.583333015441895,143828.0
2019-11-17,10.566665649414062,10.583333015441895,10.449999809265137,10.533332824707031,255942.0
2019-11-18,10.566665649414062,10.600000381469727,10.533332824707031,10.583333015441895,235278.0
2019-11-19,10.600000381469727,10.616665840148926,10.550000190734863,10.566665649414062,191174.0
2019-11-20,10.566665649414062,10.583333015441895,10.533332824707031,10.550000190734863,156788.0
2019-11-21,10.533332824707031,10.583333015441895,10.533332824707031,10.533332824707031,108931.0
2019-11-24,10.533332824707031,10.583333015441895,10.5,10.516666412353516,130796.0
2019-11-25,10.483332633972168,10.533332824707031,10.416666030883789,10.533332824707031,249783.0
2019-11-26,10.449999809265137,10.483332633972168,10.416666030883789,10.433333396911621,198501.0
2019-11-27,10.483332633972168,10.5,10.383333206176758,10.466666221618652,172876.0
2019-11-28,10.383333206176758,10.516666412353516,10.383333206176758,10.399999618530273,164379.0
2019-12-01,10.466666221618652,10.533332824707031,10.449999809265137,10.483332633972168,87195.0
2019-12-02,10.466666221618652,10.566665649414062,10.466666221618652,10.566665649414062,114012.0
2019-12-03,10.583333015441895,10.649999618530273,10.483332633972168,10.483332633972168,297614.0
2019-12-04,10.433333396911621,10.533332824707031,10.433333396911621,10.5,89905.0
2019-12-05,10.5,10.583333015441895,10.483332633972168,10.566665649414062,110991.0
2019-12-08,10.516666412353516,10.633333206176758,10.516666412353516,10.600000381469727,166183.0
2019-12-09,10.633333206176758,10.833333015441895,10.633333206176758,10.766666412353516,641785.0
2019-12-10,10.699999809265137,10.699999809265137,10.5,10.550000190734863,279978.0
2019-12-11,10.566665649414062,10.699999809265137,10.533332824707031,10.683333396911621,319310.0
2019-12-12,10.666666030883789,10.683333396911621,10.566665649414062,10.649999618530273,199911.0
2019-12-15,10.616665840148926,10.683333396911621,10.583333015441895,10.683333396911621,156044.0
2019-12-16,10.683333396911621,10.899999618530273,10.683333396911621,10.833333015441895,391684.0
2019-12-17,10.816665649414062,10.866665840148926,10.75,10.850000381469727,227384.0
2019-12-18,10.850000381469727,11.0,10.850000381469727,10.983332633972168,629152.0
2019-12-19,10.983332633972168,11.166666030883789,10.916666030883789,11.166666030883789,954373.0
2019-12-22,11.25,11.366665840148926,11.149999618530273,11.25,1354456.0
2019-12-23,11.25,11.333333015441895,11.199999809265137,11.333333015441895,713414.0
2019-12-24,11.333333015441895,11.466666221618652,11.266666412353516,11.366665840148926,768864.0
2019-12-25,11.350000381469727,11.350000381469727,11.25,11.283332824707031,843734.0
2019-12-26,11.283332824707031,11.449999809265137,11.25,11.433333396911621,903457.0
2019-12-29,11.5,11.633333206176758,11.466666221618652,11.616665840148926,1191885.0
2019-12-30,11.633333206176758,11.666666030883789,11.416666030883789,11.483332633972168,971191.0
2019-12-31,11.399999618530273,11.466666221618652,11.350000381469727,11.466666221618652,620989.0
2020-01-01,11.416666030883789,11.600000381469727,11.416666030883789,11.416666030883789,654879.0
2020-01-02,11.5,11.600000381469727,11.483332633972168,11.566665649414062,760640.0
2020-01-05,11.416666030883789,11.866665840148926,11.416666030883789,11.516666412353516,3083230.0
2020-01-06,11.550000190734863,11.75,11.399999618530273,11.666666030883789,1471938.0
2020-01-07,11.733332633972168,11.983332633972168,11.666666030883789,11.933333396911621,3278974.0
2020-01-08,11.75,12.033332824707031,11.533332824707031,11.699999809265137,1804614.0
2020-01-09,11.916666030883789,12.050000190734863,11.800000190734863,11.933333396911621,1853218.0
2020-01-12,12.050000190734863,12.166666030883789,11.966666221618652,12.100000381469727,1531208.0
2020-01-13,12.149999618530273,12.333333015441895,12.083333015441895,12.333333015441895,1597122.0
2020-01-14,12.333333015441895,13.050000190734863,12.333333015441895,12.916666030883789,5289709.0
2020-01-15,12.949999809265137,13.233332633972168,12.75,12.75,1932718.0
2020-01-16,12.833333015441895,12.916666030883789,12.683333396911621,12.850000381469727,1101090.0
2020-01-19,12.883333206176758,13.066665649414062,12.883333206176758,12.883333206176758,981856.0
2020-01-20,12.833333015441895,13.433333396911621,12.716666221618652,13.25,3029822.0
2020-01-21,13.316665649414062,13.350000381469727,12.933333396911621,13.0,1916311.0
2020-01-22,13.0,13.083333015441895,12.833333015441895,12.949999809265137,1211146.0
2020-01-23,12.933333396911621,13.0,12.699999809265137,12.75,804286.0
2020-01-26,12.816665649414062,12.966666221618652,12.633333206176758,12.933333396911621,727311.0
2020-01-27,12.933333396911621,13.116665840148926,12.633333206176758,12.633333206176758,969361.0
2020-01-28,12.666666030883789,12.800000190734863,12.533332824707031,12.699999809265137,815316.0
2020-01-29,12.666666030883789,12.800000190734863,12.583333015441895,12.683333396911621,1074090.0
2020-01-30,12.716666221618652,12.816665649414062,12.583333015441895,12.633333206176758,842793.0
2020-02-02,12.5,12.733332633972168,12.416666030883789,12.5,1376167.0
2020-02-03,12.566665649414062,13.016666412353516,12.566665649414062,12.850000381469727,1914938.0
2020-02-04,13.0,13.333333015441895,12.916666030883789,13.25,1845517.0
2020-02-05,13.333333015441895,13.75,13.216666221618652,13.449999809265137,2942317.0
2020-02-06,13.483332633972168,13.683333396911621,13.333333015441895,13.533332824707031,1251028.0
2020-02-09,13.583333015441895,13.600000381469727,13.166666030883789,13.366665840148926,1028758.0
2020-02-10,13.416666030883789,13.75,13.333333015441895,13.333333015441895,1741866.0
2020-02-11,13.366665840148926,13.800000190734863,13.266666412353516,13.666666030883789,1617320.0
2020-02-12,13.666666030883789,13.949999809265137,13.5,13.5,1456194.0
2020-02-13,13.5,13.683333396911621,13.166666030883789,13.316665649414062,1363780.0
2020-02-16,13.316665649414062,13.316665649414062,13.316665649414062,13.316665649414062,0.0
2020-02-17,13.083333015441895,13.083333015441895,12.766666412353516,12.783332824707031,769548.0
2020-02-18,12.783332824707031,12.883333206176758,12.699999809265137,12.883333206176758,571994.0
2020-02-19,12.833333015441895,13.199999809265137,12.75,13.199999809265137,657945.0
2020-02-20,13.216666221618652,13.283332824707031,13.166666030883789,13.283332824707031,641652.0
2020-02-23,13.333333015441895,13.483332633972168,13.333333015441895,13.350000381469727,899337.0
2020-02-24,13.316665649414062,13.316665649414062,12.75,12.75,816140.0
2020-02-25,12.550000190734863,12.833333015441895,12.350000381469727,12.616665840148926,840204.0
2020-02-26,12.483332633972168,12.766666412353516,12.383333206176758,12.483332633972168,795240.0
2020-02-27,12.483332633972168,12.483332633972168,12.483332633972168,12.483332633972168,0.0
2020-03-01,11.833333015441895,11.916666030883789,11.116665840148926,11.116665840148926,766844.0
2020-03-02,11.166666030883789,11.616665840148926,11.166666030883789,11.233332633972168,1026332.0
2020-03-03,11.616665840148926,11.733332633972168,11.383333206176758,11.699999809265137,595912.0
2020-03-04,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
2020-03-05,11.75,11.766666412353516,11.466666221618652,11.466666221618652,587019.0
2020-03-08,11.116665840148926,11.116665840148926,10.333333015441895,10.333333015441895,936554.0
2020-03-09,9.300000190734863,9.5,9.300000190734863,9.300000190734863,581504.0
2020-03-10,9.5,9.983332633972168,9.183333396911621,9.866665840148926,1417144.0
2020-03-11,9.916666030883789,9.966666221618652,9.166666030883789,9.266666412353516,1008448.0
2020-03-12,9.166666030883789,9.166666030883789,8.399999618530273,8.916666030883789,843759.0
2020-03-15,9.066665649414062,9.25,8.616665840148926,8.800000190734863,600100.0
2020-03-16,8.483332633972168,8.533332824707031,8.158332824707031,8.166666030883789,1136880.0
2020-03-17,8.166666030883789,8.516666412353516,8.149999618530273,8.383333206176758,636333.0
2020-03-18,8.483332633972168,8.583333015441895,8.333333015441895,8.416666030883789,654570.0
2020-03-19,8.291666030883789,8.649999618530273,8.291666030883789,8.616665840148926,629715.0
2020-03-22,8.600000381469727,8.600000381469727,8.433333396911621,8.5,462981.0
2020-03-23,8.433333396911621,9.149999618530273,8.258333206176758,8.516666412353516,1461580.0
2020-03-24,8.800000190734863,8.966666221618652,8.633333206176758,8.883333206176758,659214.0
2020-03-25,9.083333015441895,9.183333396911621,8.666666030883789,8.800000190734863,950125.0
2020-03-26,8.766666412353516,8.983332633972168,8.766666412353516,8.899999618530273,358040.0
2020-03-29,8.733332633972168,8.983332633972168,8.716666221618652,8.916666030883789,232557.0
2020-03-30,8.933333396911621,9.100000381469727,8.933333396911621,9.083333015441895,520376.0
2020-03-31,9.166666030883789,9.416666030883789,9.166666030883789,9.416666030883789,837633.0
2020-04-01,9.449999809265137,9.633333206176758,9.449999809265137,9.533332824707031,835826.0
2020-04-02,9.583333015441895,9.716666221618652,9.583333015441895,9.666666030883789,980382.0
2020-04-05,9.933333396911621,10.166666030883789,9.75,10.0,2008818.0
2020-04-06,10.016666412353516,10.166666030883789,9.883333206176758,10.083333015441895,857023.0
2020-04-07,10.083333015441895,10.133333206176758,9.966666221618652,10.066665649414062,823032.0
2020-04-08,10.066665649414062,10.083333015441895,9.983332633972168,10.033332824707031,711230.0
2020-04-09,10.050000190734863,10.25,10.016666412353516,10.149999618530273,966258.0
2020-04-12,10.0,10.0,9.833333015441895,9.899999618530273,903360.0
2020-04-13,9.899999618530273,9.966666221618652,9.783332824707031,9.850000381469727,590364.0
2020-04-14,9.899999618530273,9.899999618530273,9.649999618530273,9.816665649414062,504459.0
2020-04-15,9.75,9.783332824707031,9.666666030883789,9.666666030883789,419244.0
2020-04-16,9.600000381469727,9.600000381469727,9.416666030883789,9.433333396911621,252488.0
2020-04-19,9.483332633972168,9.583333015441895,9.416666030883789,9.533332824707031,153942.0
2020-04-20,9.483332633972168,9.583333015441895,9.399999618530273,9.533332824707031,288571.0
2020-04-21,9.466666221618652,9.466666221618652,9.25,9.316665649414062,330534.0
2020-04-22,9.166666030883789,9.366665840148926,9.166666030883789,9.300000190734863,210892.0
2020-04-23,9.383333206176758,9.433333396911621,9.383333206176758,9.433333396911621,173572.0
2020-04-26,9.583333015441895,9.783332824707031,9.516666412353516,9.716666221618652,397252.0
2020-04-27,9.75,10.083333015441895,9.666666030883789,9.916666030883789,1498490.0
2020-04-28,9.883333206176758,10.066665649414062,9.833333015441895,10.033332824707031,1211426.0
2020-04-29,10.116665840148926,10.183333396911621,10.0,10.033332824707031,1165818.0
2020-04-30,10.083333015441895,10.416666030883789,10.033332824707031,10.216666221618652,3140788.0
2020-05-03,9.883333206176758,9.883333206176758,9.199999809265137,9.199999809265137,844711.0
2020-05-04,8.983332633972168,9.25,8.833333015441895,9.0,878220.0
2020-05-05,9.233332633972168,9.333333015441895,9.066665649414062,9.233332633972168,1187062.0
2020-05-06,9.300000190734863,9.399999618530273,9.216666221618652,9.300000190734863,556428.0
2020-05-07,9.25,9.283332824707031,9.133333206176758,9.199999809265137,499362.0
2020-05-10,9.283332824707031,9.283332824707031,9.216666221618652,9.233332633972168,196892.0
2020-05-11,8.666666030883789,9.066665649414062,8.666666030883789,9.050000190734863,482833.0
2020-05-12,9.083333015441895,9.266666412353516,9.083333015441895,9.233332633972168,498740.0
2020-05-13,9.583333015441895,10.149999618530273,9.516666412353516,9.733332633972168,6208818.0
2020-05-14,9.75,9.866665840148926,9.483332633972168,9.5,1365364.0
2020-05-17,9.649999618530273,9.733332633972168,9.566665649414062,9.566665649414062,516864.0
2020-05-18,9.666666030883789,9.683333396911621,9.583333015441895,9.600000381469727,510788.0
2020-05-19,9.666666030883789,9.783332824707031,9.633333206176758,9.666666030883789,670516.0
2020-05-20,9.666666030883789,10.0,9.633333206176758,10.0,1425216.0
2020-05-21,10.083333015441895,10.116665840148926,9.883333206176758,9.916666030883789,1377000.0
2020-05-31,10.183333396911621,10.199999809265137,10.016666412353516,10.100000381469727,926305.0
2020-06-01,10.133333206176758,10.166666030883789,10.033332824707031,10.133333206176758,839438.0
2020-06-02,10.233332633972168,10.466666221618652,10.233332633972168,10.300000190734863,1513058.0
2020-06-03,10.333333015441895,10.333333015441895,10.133333206176758,10.149999618530273,857113.0
2020-06-04,10.149999618530273,10.183333396911621,10.050000190734863,10.116665840148926,531381.0
2020-06-07,10.199999809265137,10.383333206176758,10.166666030883789,10.333333015441895,821055.0
2020-06-08,10.366665840148926,10.5,10.300000190734863,10.466666221618652,1414696.0
2020-06-09,10.466666221618652,10.733332633972168,10.466666221618652,10.633333206176758,2251472.0
2020-06-10,10.716666221618652,10.733332633972168,10.449999809265137,10.583333015441895,1235948.0
2020-06-11,10.5,10.666666030883789,10.416666030883789,10.483332633972168,1022469.0
2020-06-14,10.366665840148926,10.699999809265137,10.350000381469727,10.583333015441895,1756530.0
2020-06-15,10.583333015441895,10.683333396911621,10.483332633972168,10.566665649414062,1083720.0
2020-06-16,10.716666221618652,10.883333206176758,10.699999809265137,10.766666412353516,2273450.0
2020-06-17,10.850000381469727,11.0,10.833333015441895,10.866665840148926,3008354.0
2020-06-18,10.899999618530273,10.966666221618652,10.783332824707031,10.866665840148926,1074117.0
2020-06-21,10.966666221618652,10.966666221618652,10.766666412353516,10.783332824707031,1156167.0
2020-06-22,10.75,10.833333015441895,10.533332824707031,10.533332824707031,972672.0
2020-06-23,10.533332824707031,10.699999809265137,10.466666221618652,10.600000381469727,757311.0
2020-06-24,10.666666030883789,10.666666030883789,10.533332824707031,10.583333015441895,761078.0
2020-06-25,10.533332824707031,10.600000381469727,10.466666221618652,10.566665649414062,543888.0
2020-06-28,10.566665649414062,10.583333015441895,10.5,10.516666412353516,815257.0
2020-06-29,10.550000190734863,10.850000381469727,10.5,10.833333015441895,2060412.0
2020-06-30,10.899999618530273,11.016666412353516,10.75,10.783332824707031,1793619.0
2020-07-01,10.783332824707031,10.916666030883789,10.633333206176758,10.916666030883789,976557.0
2020-07-02,10.949999809265137,11.0,10.833333015441895,10.833333015441895,1196014.0
2020-07-05,10.916666030883789,11.066665649414062,10.850000381469727,11.0,1639371.0
2020-07-06,11.066665649414062,11.333333015441895,11.0,11.183333396911621,3715282.0
2020-07-07,11.183333396911621,11.300000190734863,11.066665649414062,11.116665840148926,910412.0
2020-07-08,11.083333015441895,11.183333396911621,11.066665649414062,11.149999618530273,958095.0
2020-07-09,11.149999618530273,11.266666412353516,11.116665840148926,11.166666030883789,1130296.0
2020-07-12,11.216666221618652,11.433333396911621,11.166666030883789,11.416666030883789,1902789.0
2020-07-13,11.5,11.533332824707031,11.133333206176758,11.166666030883789,2786696.0
2020-07-14,11.300000190734863,11.366665840148926,11.149999618530273,11.166666030883789,2240830.0
2020-07-15,11.216666221618652,11.266666412353516,11.149999618530273,11.266666412353516,1315339.0
2020-07-16,11.283332824707031,11.316665649414062,11.233332633972168,11.266666412353516,1083301.0
2020-07-19,11.283332824707031,11.633333206176758,11.283332824707031,11.516666412353516,2964565.0
2020-07-20,11.466666221618652,11.466666221618652,10.583333015441895,11.199999809265137,3179601.0
2020-07-21,11.199999809265137,11.566665649414062,11.149999618530273,11.550000190734863,2361132.0
2020-07-22,11.649999618530273,11.949999809265137,11.649999618530273,11.716666221618652,3454543.0
2020-07-23,11.716666221618652,11.716666221618652,11.550000190734863,11.666666030883789,1173854.0
2020-07-26,11.649999618530273,11.699999809265137,11.366665840148926,11.583333015441895,1364606.0
2020-07-27,11.583333015441895,11.683333396911621,11.566665649414062,11.600000381469727,962042.0
2020-07-28,11.300000190734863,11.416666030883789,11.25,11.266666412353516,2339757.0
2020-08-05,11.316665649414062,11.383333206176758,11.283332824707031,11.300000190734863,814466.0
2020-08-06,11.283332824707031,11.699999809265137,11.283332824707031,11.616665840148926,3312894.0
2020-08-09,11.649999618530273,11.816665649414062,11.600000381469727,11.649999618530273,1505498.0
2020-08-10,11.633333206176758,11.716666221618652,11.583333015441895,11.699999809265137,894756.0
2020-08-11,11.699999809265137,11.75,11.633333206176758,11.699999809265137,1611790.0
2020-08-12,11.716666221618652,11.850000381469727,11.666666030883789,11.850000381469727,1861100.0
2020-08-13,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0
2020-08-16,11.816665649414062,11.916666030883789,11.766666412353516,11.816665649414062,1155933.0
2020-08-17,11.816665649414062,11.899999618530273,11.5,11.633333206176758,2568996.0
2020-08-18,11.666666030883789,11.800000190734863,11.583333015441895,11.75,1439901.0
2020-08-19,11.733332633972168,11.850000381469727,11.666666030883789,11.733332633972168,1619023.0
2020-08-20,11.783332824707031,11.883333206176758,11.683333396911621,11.75,1405702.0
2020-08-23,11.833333015441895,11.949999809265137,11.783332824707031,11.899999618530273,1836420.0
2020-08-24,11.933333396911621,12.083333015441895,11.850000381469727,12.016666412353516,2731542.0
2020-08-25,12.066665649414062,12.100000381469727,11.883333206176758,11.983332633972168,2248914.0
2020-08-26,11.916666030883789,12.316665649414062,11.899999618530273,12.266666412353516,3794132.0
2020-08-27,12.383333206176758,12.5,12.149999618530273,12.316665649414062,3394802.0
2020-08-30,12.316665649414062,12.550000190734863,12.300000190734863,12.5,3365900.0
2020-08-31,12.516666412353516,12.75,12.433333396911621,12.533332824707031,2683566.0
2020-09-01,12.416666030883789,13.316665649414062,12.416666030883789,13.0,5977830.0
2020-09-02,12.883333206176758,12.916666030883789,12.716666221618652,12.766666412353516,3503098.0
2020-09-03,12.850000381469727,12.899999618530273,12.699999809265137,12.733332633972168,2031216.0
2020-09-06,12.666666030883789,13.016666412353516,12.666666030883789,12.899999618530273,2922501.0
2020-09-07,13.0,13.199999809265137,12.899999618530273,13.149999618530273,2300028.0
2020-09-08,13.166666030883789,13.600000381469727,13.166666030883789,13.166666030883789,4166462.0
2020-09-09,13.083333015441895,13.166666030883789,12.75,13.083333015441895,1417698.0
2020-09-10,13.300000190734863,13.399999618530273,13.083333015441895,13.149999618530273,1808114.0
2020-09-13,13.416666030883789,14.449999809265137,13.333333015441895,14.449999809265137,5716077.0
2020-09-14,14.75,15.816665649414062,14.75,15.583333015441895,8030768.0
2020-09-15,15.733332633972168,15.783332824707031,15.0,15.083333015441895,2809684.0
2020-09-16,15.033332824707031,15.199999809265137,14.166666030883789,14.600000381469727,2783403.0
2020-09-17,14.600000381469727,14.833333015441895,14.333333015441895,14.383333206176758,1891537.0
2020-09-20,14.466666221618652,14.949999809265137,14.433333396911621,14.833333015441895,1920021.0
2020-09-21,14.933333396911621,14.949999809265137,14.399999618530273,14.416666030883789,1758240.0
2020-09-22,14.266666412353516,14.633333206176758,14.199999809265137,14.350000381469727,1452082.0
2020-09-24,14.433333396911621,14.466666221618652,14.216666221618652,14.350000381469727,1223239.0
2020-09-27,14.433333396911621,14.899999618530273,14.366665840148926,14.833333015441895,2417785.0
2020-09-28,14.983332633972168,15.383333206176758,14.933333396911621,15.0,3055860.0
2020-09-29,15.166666030883789,15.516666412353516,15.0,15.083333015441895,4256120.0
2020-09-30,15.050000190734863,15.833333015441895,15.050000190734863,15.600000381469727,5347387.0
2020-10-01,15.616665840148926,16.25,14.883333206176758,15.483332633972168,4437050.0
2020-10-04,15.033332824707031,15.416666030883789,14.699999809265137,14.699999809265137,1626818.0
2020-10-05,14.666666030883789,14.850000381469727,14.166666030883789,14.583333015441895,3206011.0
2020-10-06,14.883333206176758,15.266666412353516,14.649999618530273,15.083333015441895,2679512.0
2020-10-07,15.149999618530273,15.383333206176758,14.966666221618652,15.133333206176758,2375272.0
2020-10-08,15.199999809265137,15.300000190734863,15.050000190734863,15.050000190734863,1039155.0
2020-10-11,15.116665840148926,15.5,15.050000190734863,15.5,2387715.0
2020-10-12,15.666666030883789,15.916666030883789,15.433333396911621,15.633333206176758,3537703.0
2020-10-13,15.716666221618652,15.716666221618652,15.449999809265137,15.466666221618652,1732123.0
2020-10-14,15.433333396911621,15.633333206176758,15.199999809265137,15.550000190734863,2587870.0
2020-10-15,15.600000381469727,15.800000190734863,15.350000381469727,15.366665840148926,3343430.0
2020-10-18,15.366665840148926,15.483332633972168,15.100000381469727,15.166666030883789,1504119.0
2020-10-19,15.233332633972168,15.233332633972168,14.766666412353516,14.816665649414062,1544206.0
2020-10-20,14.683333396911621,14.75,14.433333396911621,14.566665649414062,1398007.0
2020-10-21,14.516666412353516,15.033332824707031,14.516666412353516,14.816665649414062,2052858.0
2020-10-22,14.816665649414062,15.733332633972168,14.783332824707031,15.216666221618652,8610807.0
2020-10-25,15.366665840148926,15.716666221618652,13.699999809265137,13.699999809265137,6493886.0
2020-10-26,13.75,14.100000381469727,12.466666221618652,13.566665649414062,4566030.0
2020-10-27,13.366665840148926,13.449999809265137,12.949999809265137,13.25,3971667.0
2020-10-28,13.266666412353516,13.283332824707031,12.783332824707031,12.783332824707031,2436094.0
2020-10-29,12.483332633972168,12.533332824707031,11.833333015441895,11.949999809265137,2196912.0
2020-11-01,12.0,12.333333015441895,11.883333206176758,12.149999618530273,1188830.0
2020-11-02,12.183333396911621,12.616665840148926,12.149999618530273,12.566665649414062,1917180.0
2020-11-03,12.75,12.766666412353516,12.350000381469727,12.5,1729796.0
2020-11-04,12.5,12.833333015441895,12.5,12.716666221618652,1851469.0
2020-11-05,12.666666030883789,12.833333015441895,12.399999618530273,12.5,1537546.0
2020-11-08,12.399999618530273,13.033332824707031,12.366665840148926,13.0,2062190.0
2020-11-09,13.083333015441895,13.583333015441895,13.083333015441895,13.5,2714425.0
2020-11-10,13.833333015441895,14.033332824707031,13.083333015441895,13.633333206176758,3009435.0
2020-11-11,13.666666030883789,13.850000381469727,13.533332824707031,13.649999618530273,1543084.0
2020-11-12,13.583333015441895,13.850000381469727,13.5,13.683333396911621,1398831.0
2020-11-15,13.783332824707031,14.199999809265137,13.75,14.199999809265137,2408359.0
2020-11-16,14.516666412353516,14.983332633972168,14.333333015441895,14.633333206176758,3652454.0
2020-11-17,14.949999809265137,15.066665649414062,14.649999618530273,14.949999809265137,2523460.0
2020-11-18,15.0,15.300000190734863,14.916666030883789,15.033332824707031,3559843.0
2020-11-19,15.083333015441895,15.283332824707031,14.683333396911621,14.833333015441895,2478308.0
2020-11-22,14.916666030883789,15.083333015441895,14.833333015441895,14.850000381469727,1287692.0
2020-11-23,15.216666221618652,16.333332061767578,15.166666030883789,16.333332061767578,10356710.0
2020-11-24,16.66666603088379,16.91666603088379,16.083332061767578,16.116666793823242,8565120.0
2020-11-25,16.333332061767578,16.983333587646484,16.200000762939453,16.450000762939453,13531591.0
2020-11-26,15.75,17.0,15.75,16.633333206176758,7078530.0
2020-11-29,16.833332061767578,16.899999618530273,16.41666603088379,16.649999618530273,3826676.0
2020-11-30,16.75,17.399999618530273,16.75,16.983333587646484,9777056.0
2020-12-01,17.083332061767578,17.266666412353516,16.833332061767578,16.933332443237305,3666866.0
2020-12-02,17.0,17.233333587646484,16.583332061767578,16.766666412353516,4063808.0
2020-12-03,16.766666412353516,16.766666412353516,15.933333396911621,16.316665649414062,2784712.0
2020-12-06,16.383333206176758,16.433332443237305,15.5,15.5,2582242.0
2020-12-07,15.466666221618652,15.833333015441895,15.300000190734863,15.833333015441895,2264662.0
2020-12-08,15.850000381469727,15.866665840148926,15.5,15.699999809265137,1738972.0
2020-12-09,15.699999809265137,16.600000381469727,15.699999809265137,16.233333587646484,4934538.0
2020-12-10,16.233333587646484,16.350000381469727,16.016666412353516,16.083332061767578,1264809.0
2020-12-13,16.133333206176758,16.733333587646484,16.116666793823242,16.66666603088379,5190150.0
2020-12-14,16.700000762939453,16.75,16.5,16.549999237060547,1795893.0
2020-12-15,16.53333282470703,16.583332061767578,16.366666793823242,16.450000762939453,1209138.0
2020-12-16,16.53333282470703,16.683332443237305,16.366666793823242,16.5,2269341.0
2020-12-17,16.549999237060547,16.583332061767578,16.350000381469727,16.383333206176758,1281614.0
2020-12-20,16.383333206176758,16.383333206176758,15.833333015441895,15.833333015441895,1472116.0
2020-12-21,15.166666030883789,15.516666412353516,14.449999809265137,14.566665649414062,2441391.0
2020-12-22,14.866665840148926,15.399999618530273,14.833333015441895,15.366665840148926,1315725.0
2020-12-23,15.383333206176758,15.716666221618652,15.083333015441895,15.466666221618652,1614038.0
2020-12-24,15.5,15.683333396911621,15.416666030883789,15.483332633972168,1205038.0
2020-12-27,15.666666030883789,15.816665649414062,15.5,15.566665649414062,1225732.0
2020-12-28,15.583333015441895,16.28333282470703,15.516666412353516,16.100000381469727,3712708.0
2020-12-29,16.25,16.28333282470703,15.816665649414062,15.949999809265137,2260574.0
2020-12-30,15.983332633972168,15.983332633972168,15.733332633972168,15.783332824707031,807856.0
2020-12-31,15.783332824707031,16.0,15.666666030883789,15.75,1373551.0
2021-01-03,15.75,15.800000190734863,15.033332824707031,15.233332633972168,1687192.0
2021-01-04,15.149999618530273,15.516666412353516,15.149999618530273,15.416666030883789,829246.0
2021-01-05,15.883333206176758,16.133333206176758,15.75,15.833333015441895,2723500.0
2021-01-06,16.066665649414062,16.083332061767578,15.733332633972168,15.800000190734863,1050945.0
2021-01-07,15.783332824707031,15.983332633972168,15.716666221618652,15.883333206176758,993375.0
2021-01-10,16.03333282470703,16.116666793823242,15.949999809265137,15.983332633972168,912772.0
2021-01-11,16.0,16.100000381469727,15.966666221618652,16.049999237060547,899976.0
2021-01-12,16.066665649414062,16.53333282470703,16.03333282470703,16.350000381469727,4044890.0
2021-01-13,16.433332443237305,16.450000762939453,16.149999618530273,16.200000762939453,1615791.0
2021-01-14,16.200000762939453,16.200000762939453,16.0,16.083332061767578,1183324.0
2021-01-17,16.049999237060547,16.049999237060547,15.833333015441895,15.866665840148926,1086666.0
2021-01-18,15.833333015441895,15.966666221618652,15.283332824707031,15.616665840148926,1636694.0
2021-01-19,15.683333396911621,15.816665649414062,15.5,15.666666030883789,809545.0
2021-01-20,15.683333396911621,15.800000190734863,15.616665840148926,15.666666030883789,651028.0
2021-01-21,15.683333396911621,15.783332824707031,15.683333396911621,15.733332633972168,418122.0
2021-01-24,15.733332633972168,16.399999618530273,15.683333396911621,16.133333206176758,4641456.0
2021-01-25,16.266666412353516,16.333332061767578,15.916666030883789,15.933333396911621,1134793.0
2021-01-26,16.0,16.03333282470703,15.75,15.850000381469727,765619.0
2021-01-27,15.850000381469727,15.866665840148926,15.716666221618652,15.783332824707031,574633.0
2021-01-28,15.416666030883789,15.716666221618652,15.333333015441895,15.699999809265137,989420.0
2021-01-31,15.699999809265137,15.850000381469727,15.333333015441895,15.5,1169978.0
2021-02-01,15.5,15.833333015441895,15.266666412353516,15.5,1608254.0
2021-02-02,15.533332824707031,16.049999237060547,15.533332824707031,15.733332633972168,2285469.0
2021-02-03,15.75,15.75,15.25,15.25,1466275.0
2021-02-04,15.216666221618652,15.333333015441895,14.966666221618652,15.25,1101798.0
2021-02-07,15.366665840148926,15.516666412353516,15.266666412353516,15.449999809265137,995120.0
2021-02-08,15.583333015441895,15.916666030883789,15.583333015441895,15.883333206176758,1747285.0
2021-02-09,15.949999809265137,16.333332061767578,15.866665840148926,15.983332633972168,4107614.0
2021-02-10,16.0,16.25,15.899999618530273,15.966666221618652,2679567.0
2021-02-11,16.0,16.333332061767578,15.949999809265137,16.049999237060547,3108174.0
2021-02-14,16.149999618530273,16.466665267944336,16.149999618530273,16.366666793823242,4627081.0
2021-02-15,16.5,16.733333587646484,16.450000762939453,16.483333587646484,4957742.0
2021-02-16,16.5,16.816665649414062,16.233333587646484,16.75,4697661.0
2021-02-17,16.833332061767578,17.78333282470703,16.683332443237305,17.233333587646484,16468183.0
2021-02-18,17.5,17.66666603088379,16.91666603088379,16.966665267944336,4069326.0
2021-02-21,16.950000762939453,17.0,16.66666603088379,16.799999237060547,1903647.0
2021-02-22,16.833332061767578,17.583332061767578,16.683332443237305,17.583332061767578,5110164.0
2021-02-23,17.66666603088379,19.333332061767578,17.66666603088379,19.333332061767578,17248174.0
2021-02-24,19.333332061767578,20.958332061767578,17.41666603088379,18.5,31845916.0
2021-02-25,19.149999618530273,20.066665649414062,18.950000762939453,19.450000762939453,13370226.0
2021-02-28,19.450000762939453,21.375,19.450000762939453,21.375,15378457.0
2021-03-01,22.66666603088379,23.5,22.54166603088379,23.5,3517789.0
2021-03-02,25.833332061767578,25.833332061767578,24.16666603088379,25.833332061767578,12490033.0
2021-03-03,26.5,28.41666603088379,24.583332061767578,28.41666603088379,19180536.0
2021-03-04,28.41666603088379,31.25,28.41666603088379,31.25,15259572.0
2021-03-07,33.08333206176758,34.375,31.833332061767578,34.375,19979085.0
2021-03-08,34.166664123535156,36.666664123535156,32.541664123535156,33.125,38699540.0
2021-03-09,34.291664123535156,36.416664123535156,33.33333206176758,36.20833206176758,31430248.0
2021-03-10,35.666664123535156,36.08333206176758,33.08333206176758,33.375,20192086.0
2021-03-11,33.33333206176758,35.541664123535156,31.75,33.916664123535156,20578128.0
2021-03-14,35.5,37.291664123535156,35.0,37.291664123535156,25718794.0
2021-03-15,37.08333206176758,39.45833206176758,35.916664123535156,36.541664123535156,35890873.0
2021-03-16,35.95833206176758,36.20833206176758,33.20833206176758,34.791664123535156,20914446.0
2021-03-17,34.75,34.791664123535156,33.375,33.45833206176758,8429899.0
2021-03-18,33.5,35.125,33.5,34.791664123535156,11889186.0
2021-03-21,34.416664123535156,35.416664123535156,34.33333206176758,34.75,7907884.0
2021-03-22,34.70833206176758,35.5,34.041664123535156,34.83333206176758,10947278.0
2021-03-23,35.20833206176758,35.916664123535156,34.58333206176758,34.916664123535156,12987396.0
2021-03-24,34.916664123535156,34.916664123535156,34.166664123535156,34.20833206176758,3681632.0
2021-03-25,34.25,34.70833206176758,33.83333206176758,34.5,6588936.0
2021-03-28,34.25,36.416664123535156,34.041664123535156,35.875,19246738.0
2021-03-29,36.20833206176758,36.416664123535156,34.666664123535156,34.83333206176758,10333564.0
2021-03-30,34.666664123535156,35.33333206176758,34.20833206176758,34.416664123535156,6825792.0
2021-03-31,34.70833206176758,35.25,34.166664123535156,34.291664123535156,5879020.0
2021-04-01,34.291664123535156,34.95833206176758,34.291664123535156,34.45833206176758,4750676.0
2021-04-04,34.375,34.791664123535156,34.08333206176758,34.5,4960366.0
2021-04-05,34.75,35.916664123535156,34.666664123535156,34.75,14973352.0
2021-04-06,34.916664123535156,35.166664123535156,34.58333206176758,34.625,4413574.0
2021-04-07,34.625,34.625,34.625,34.625,0.0
2021-04-08,34.33333206176758,34.5,34.20833206176758,34.33333206176758,1819779.0
2021-04-11,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0
2021-04-12,34.0,34.45833206176758,33.791664123535156,34.166664123535156,2268458.0
2021-04-13,34.166664123535156,34.541664123535156,33.95833206176758,34.166664123535156,1775221.0
2021-04-14,34.166664123535156,34.70833206176758,34.08333206176758,34.20833206176758,3216824.0
2021-04-15,34.291664123535156,34.416664123535156,34.0,34.08333206176758,1380284.0
2021-04-18,34.166664123535156,34.166664123535156,33.75,33.875,2096130.0
2021-04-19,33.95833206176758,33.95833206176758,33.416664123535156,33.45833206176758,1825083.0
2021-04-20,33.45833206176758,34.20833206176758,32.541664123535156,33.541664123535156,5648528.0
2021-04-21,33.416664123535156,33.58333206176758,33.08333206176758,33.125,1726926.0
2021-04-22,33.08333206176758,33.166664123535156,32.45833206176758,32.541664123535156,1713954.0
2021-04-25,32.20833206176758,33.25,31.875,32.0,3291506.0
2021-04-26,31.91666603088379,32.25,31.66666603088379,31.708332061767578,2074714.0
2021-04-27,32.0,32.33333206176758,31.708332061767578,31.958332061767578,1744804.0
2021-04-28,32.125,32.125,31.25,31.29166603088379,1706074.0
2021-04-29,31.04166603088379,31.16666603088379,30.04166603088379,30.04166603088379,2762325.0
2021-05-02,30.16666603088379,32.416664123535156,30.16666603088379,31.66666603088379,7993488.0
2021-05-03,31.66666603088379,32.0,30.91666603088379,31.29166603088379,1946677.0
2021-05-04,31.41666603088379,31.54166603088379,31.083332061767578,31.125,1032466.0
2021-05-05,31.125,31.25,30.79166603088379,30.833332061767578,749341.0
2021-05-06,30.79166603088379,30.79166603088379,30.208332061767578,30.333332061767578,689500.0
2021-05-09,30.29166603088379,32.25,30.0,31.5,3402034.0
2021-05-10,31.5,31.833332061767578,31.125,31.25,947791.0
2021-05-17,31.5,31.708332061767578,30.91666603088379,31.29166603088379,1230356.0
2021-05-18,31.125,34.20833206176758,31.125,33.25,15091621.0
2021-05-19,33.25,33.70833206176758,32.625,32.625,3993786.0
2021-05-20,32.625,33.20833206176758,32.20833206176758,32.791664123535156,3263922.0
2021-05-23,32.791664123535156,32.791664123535156,32.166664123535156,32.33333206176758,2232702.0
2021-05-24,32.291664123535156,33.166664123535156,31.91666603088379,32.33333206176758,3280792.0
2021-05-25,32.25,32.916664123535156,32.166664123535156,32.416664123535156,1888495.0
2021-05-26,32.416664123535156,32.5,32.20833206176758,32.33333206176758,1388241.0
2021-05-27,32.45833206176758,32.625,32.25,32.33333206176758,1207076.0
2021-05-30,32.20833206176758,35.33333206176758,32.20833206176758,34.83333206176758,22556769.0
2021-05-31,35.416664123535156,38.291664123535156,34.875,38.291664123535156,36854912.0
2021-06-01,38.33333206176758,40.83333206176758,36.666664123535156,37.33333206176758,28410861.0
2021-06-02,37.33333206176758,40.416664123535156,37.08333206176758,40.416664123535156,16932303.0
2021-06-03,41.0,44.08333206176758,40.541664123535156,43.666664123535156,28032853.0
2021-06-06,43.666664123535156,47.33333206176758,43.166664123535156,46.5,21031195.0
2021-06-07,46.58333206176758,47.416664123535156,44.83333206176758,45.08333206176758,13781790.0
2021-06-08,44.5,44.58333206176758,40.75,43.25,8931897.0
2021-06-09,43.25,47.5,42.666664123535156,47.416664123535156,21915225.0
2021-06-10,47.0,48.58333206176758,46.08333206176758,46.416664123535156,17416135.0
2021-06-13,46.83333206176758,47.416664123535156,45.33333206176758,45.916664123535156,7353806.0
2021-06-14,46.08333206176758,46.08333206176758,42.5,44.5,4125631.0
2021-06-15,44.5,46.166664123535156,44.0,44.916664123535156,4728056.0
2021-06-16,45.5,48.58333206176758,45.416664123535156,47.25,16230748.0
2021-06-17,47.416664123535156,47.58333206176758,45.83333206176758,45.916664123535156,5663437.0
2021-06-20,47.666664123535156,50.08333206176758,47.08333206176758,48.916664123535156,22732275.0
2021-06-21,48.33333206176758,50.08333206176758,47.08333206176758,48.58333206176758,12552920.0
2021-06-22,48.33333206176758,49.25,48.08333206176758,48.33333206176758,4815795.0
2021-06-23,48.33333206176758,48.58333206176758,47.166664123535156,47.33333206176758,3864999.0
2021-06-24,46.666664123535156,48.75,46.33333206176758,47.08333206176758,8029866.0
2021-06-27,47.08333206176758,47.08333206176758,47.08333206176758,47.08333206176758,0.0
2021-06-28,47.416664123535156,47.58333206176758,46.916664123535156,47.0,2717701.0
2021-06-29,47.33333206176758,47.83333206176758,46.83333206176758,47.416664123535156,2576139.0
2021-06-30,47.5,47.666664123535156,46.916664123535156,47.0,1701158.0
2021-07-01,47.0,48.25,47.0,47.416664123535156,5667562.0
2021-07-04,47.5,47.58333206176758,46.75,47.166664123535156,2192636.0
2021-07-05,47.08333206176758,47.33333206176758,46.25,46.5,1934948.0
2021-07-06,46.58333206176758,48.166664123535156,46.416664123535156,47.83333206176758,5994774.0
2021-07-07,47.916664123535156,48.83333206176758,47.5,47.666664123535156,8755191.0
2021-07-08,47.666664123535156,47.83333206176758,46.5,46.666664123535156,2689130.0
2021-07-11,46.75,47.08333206176758,45.58333206176758,45.916664123535156,2273722.0
2021-07-12,45.83333206176758,46.25,44.75,45.916664123535156,2226576.0
2021-07-13,45.916664123535156,46.83333206176758,45.166664123535156,45.83333206176758,3210690.0
2021-07-14,46.33333206176758,46.916664123535156,45.916664123535156,46.58333206176758,2145027.0
2021-07-15,46.33333206176758,47.08333206176758,46.08333206176758,46.33333206176758,1839639.0
2021-07-25,46.916664123535156,46.916664123535156,46.25,46.58333206176758,1412870.0
2021-07-26,46.666664123535156,46.666664123535156,46.0,46.08333206176758,1160151.0
2021-07-27,46.25,46.5,46.0,46.25,772645.0
2021-07-28,46.25,46.25,45.666664123535156,45.83333206176758,1001288.0
2021-07-29,45.83333206176758,46.5,45.416664123535156,45.83333206176758,1674177.0
2021-08-01,45.916664123535156,46.166664123535156,45.75,45.916664123535156,759764.0
2021-08-02,45.83333206176758,46.916664123535156,45.58333206176758,46.25,3637070.0
2021-08-03,46.25,46.916664123535156,46.0,46.166664123535156,1969119.0
2021-08-04,45.916664123535156,46.33333206176758,45.666664123535156,45.916664123535156,1244288.0
2021-08-05,45.83333206176758,46.33333206176758,45.58333206176758,46.33333206176758,1181397.0
2021-08-08,46.416664123535156,48.166664123535156,46.416664123535156,48.0,6735457.0
2021-08-09,48.0,49.5,47.33333206176758,47.75,7850769.0
2021-08-10,47.666664123535156,48.0,47.0,47.33333206176758,2208301.0
2021-08-11,47.33333206176758,47.416664123535156,46.33333206176758,46.33333206176758,1536954.0
2021-08-12,46.58333206176758,46.58333206176758,45.0,45.58333206176758,2726162.0
2021-08-15,45.58333206176758,46.0,44.916664123535156,45.33333206176758,2192761.0
2021-08-16,45.33333206176758,45.75,44.83333206176758,44.83333206176758,1121192.0
2021-08-17,44.58333206176758,45.25,44.33333206176758,44.83333206176758,894738.0
2021-08-18,44.58333206176758,45.5,44.5,44.5,1255538.0
2021-08-19,44.33333206176758,44.666664123535156,43.5,43.916664123535156,1401979.0
2021-08-22,44.166664123535156,44.166664123535156,42.416664123535156,42.666664123535156,1512758.0
2021-08-23,42.666664123535156,43.33333206176758,41.33333206176758,41.416664123535156,2099379.0
2021-08-24,41.666664123535156,43.5,41.625,42.5,5360554.0
2021-08-25,42.75,42.75,41.83333206176758,41.916664123535156,1179732.0
2021-08-26,42.08333206176758,42.08333206176758,41.416664123535156,41.666664123535156,862442.0
2021-08-29,41.666664123535156,41.916664123535156,41.291664123535156,41.45833206176758,1205151.0
2021-08-30,41.666664123535156,43.166664123535156,41.5,43.166664123535156,2542041.0
2021-08-31,43.33333206176758,43.58333206176758,42.75,43.416664123535156,2115345.0
2021-09-01,43.5,43.5,42.83333206176758,43.0,900402.0
2021-09-02,43.0,44.25,42.916664123535156,43.83333206176758,2611300.0
2021-09-05,43.83333206176758,43.83333206176758,42.916664123535156,43.08333206176758,1659966.0
2021-09-06,43.08333206176758,43.416664123535156,42.916664123535156,43.0,862466.0
2021-09-07,43.0,44.666664123535156,42.916664123535156,44.08333206176758,4826468.0
2021-09-08,44.166664123535156,44.166664123535156,43.666664123535156,43.83333206176758,720693.0
2021-09-09,44.166664123535156,44.75,44.08333206176758,44.166664123535156,2462715.0
2021-09-12,44.08333206176758,44.166664123535156,43.33333206176758,43.666664123535156,1161314.0
2021-09-13,43.916664123535156,43.916664123535156,43.25,43.58333206176758,661530.0
2021-09-14,43.5,44.166664123535156,43.416664123535156,44.08333206176758,968223.0
2021-09-15,44.0,44.0,43.25,43.666664123535156,2220685.0
2021-09-16,43.75,44.5,43.33333206176758,43.916664123535156,2399254.0
2021-09-19,44.08333206176758,44.916664123535156,44.0,44.58333206176758,3382615.0
2021-09-20,44.58333206176758,44.666664123535156,43.666664123535156,44.0,1840950.0
2021-09-21,43.916664123535156,44.25,43.33333206176758,43.75,1391631.0
2021-09-22,43.75,44.166664123535156,43.416664123535156,43.666664123535156,567051.0
2021-09-26,43.75,44.0,43.33333206176758,43.5,789573.0
2021-09-27,43.33333206176758,43.416664123535156,42.08333206176758,42.33333206176758,1123816.0
2021-09-28,42.5,43.166664123535156,42.166664123535156,42.25,836469.0
2021-09-29,42.58333206176758,43.5,42.416664123535156,42.58333206176758,1663168.0
2021-09-30,42.75,42.83333206176758,42.416664123535156,42.58333206176758,499885.0
2021-10-03,43.08333206176758,43.416664123535156,42.75,43.0,1530802.0
2021-10-04,43.0,43.08333206176758,42.08333206176758,42.25,1085826.0
2021-10-05,42.25,42.666664123535156,42.08333206176758,42.33333206176758,558462.0
2021-10-06,42.33333206176758,42.5,41.58333206176758,42.0,585054.0
2021-10-07,42.0,42.08333206176758,40.791664123535156,41.0,1188890.0
2021-10-10,40.916664123535156,40.95833206176758,39.0,39.625,1006708.0
2021-10-11,39.625,39.625,39.625,39.625,0.0
2021-10-12,40.75,40.75,38.916664123535156,39.166664123535156,1271592.0
2021-10-13,39.25,41.541664123535156,38.75,40.83333206176758,1853990.0
2021-10-14,40.83333206176758,42.666664123535156,40.58333206176758,42.5,2793883.0
2021-10-17,42.5,43.0,42.0,42.416664123535156,1095573.0
2021-10-18,42.416664123535156,42.916664123535156,42.0,42.58333206176758,733320.0
2021-10-19,42.666664123535156,42.666664123535156,41.666664123535156,42.0,640363.0
2021-10-20,41.83333206176758,42.08333206176758,41.416664123535156,41.541664123535156,597589.0
2021-10-21,41.666664123535156,42.08333206176758,41.45833206176758,41.666664123535156,801427.0
2021-10-24,41.83333206176758,41.916664123535156,40.916664123535156,41.25,645668.0
2021-10-25,41.25,41.625,41.08333206176758,41.166664123535156,371612.0
2021-10-26,41.25,42.58333206176758,41.041664123535156,41.666664123535156,1129311.0
2021-10-27,41.916664123535156,42.08333206176758,40.416664123535156,41.08333206176758,716509.0
2021-10-28,42.25,42.25,41.25,41.291664123535156,1144458.0
2021-10-31,41.666664123535156,42.83333206176758,41.125,42.166664123535156,1864812.0
2021-11-01,42.416664123535156,42.5,41.45833206176758,41.45833206176758,954643.0
2021-11-02,41.45833206176758,41.625,40.70833206176758,40.791664123535156,831260.0
2021-11-03,40.791664123535156,40.791664123535156,40.0,40.041664123535156,617918.0
2021-11-04,40.041664123535156,40.666664123535156,39.875,40.58333206176758,474457.0
2021-11-07,40.58333206176758,41.625,40.45833206176758,41.291664123535156,896799.0
2021-11-08,41.25,42.08333206176758,40.791664123535156,41.625,1176802.0
2021-11-09,41.666664123535156,42.0,41.041664123535156,41.291664123535156,768376.0
2021-11-10,41.5,42.08333206176758,41.0,42.08333206176758,983559.0
2021-11-11,42.08333206176758,42.916664123535156,41.75,42.33333206176758,1640011.0
2021-11-14,43.33333206176758,45.0,43.33333206176758,44.25,5957990.0
2021-11-15,44.5,44.5,43.166664123535156,43.25,1670170.0
2021-11-16,43.25,43.25,42.166664123535156,42.416664123535156,928207.0
2021-11-17,42.33333206176758,42.83333206176758,42.25,42.416664123535156,704974.0
2021-11-18,42.416664123535156,42.416664123535156,42.416664123535156,42.416664123535156,0.0
2021-11-21,42.166664123535156,42.166664123535156,40.83333206176758,41.291664123535156,934564.0
2021-11-22,41.25,41.541664123535156,39.75,39.75,871640.0
2021-11-23,39.58333206176758,40.25,38.791664123535156,39.33333206176758,1308145.0
2021-11-24,39.70833206176758,41.125,39.33333206176758,41.125,1910158.0
2021-11-25,41.416664123535156,41.416664123535156,40.0,40.0,1058384.0
2021-11-28,40.0,40.0,40.0,40.0,0.0
2021-11-29,37.33333206176758,37.5,36.125,36.5,1321406.0
2021-11-30,35.875,37.83333206176758,35.45833206176758,36.95833206176758,1838258.0
2021-12-01,36.916664123535156,37.58333206176758,36.25,36.45833206176758,1334251.0
2021-12-02,37.916664123535156,38.5,37.166664123535156,37.5,1987118.0
2021-12-05,37.58333206176758,39.0,37.58333206176758,38.58333206176758,1884489.0
2021-12-06,38.83333206176758,39.791664123535156,38.75,39.166664123535156,1670469.0
2021-12-07,39.58333206176758,43.08333206176758,39.25,43.08333206176758,3529032.0
2021-12-08,43.08333206176758,45.0,41.666664123535156,42.33333206176758,5890372.0
2021-12-09,42.5,44.0,42.166664123535156,43.08333206176758,3585262.0
2021-12-12,44.08333206176758,45.416664123535156,43.25,44.33333206176758,7766536.0
2021-12-13,44.5,44.666664123535156,43.08333206176758,43.33333206176758,2620334.0
2021-12-14,43.166664123535156,43.75,42.666664123535156,43.33333206176758,1931101.0
2021-12-15,43.33333206176758,44.166664123535156,43.166664123535156,43.33333206176758,1986633.0
2021-12-16,43.58333206176758,43.83333206176758,42.58333206176758,42.83333206176758,1619864.0
2021-12-19,42.5,42.5,41.5,41.5,1801140.0
2021-12-20,41.375,42.25,40.416664123535156,41.541664123535156,2037667.0
2021-12-21,41.916664123535156,42.666664123535156,41.58333206176758,42.08333206176758,2201010.0
2021-12-22,42.416664123535156,42.416664123535156,40.95833206176758,40.95833206176758,957380.0
2021-12-23,42.08333206176758,42.58333206176758,40.416664123535156,40.416664123535156,1943101.0
2021-12-26,40.5,41.166664123535156,39.95833206176758,40.0,1006573.0
2021-12-27,40.25,41.041664123535156,39.625,40.75,1145148.0
2021-12-28,40.95833206176758,41.5,40.791664123535156,40.83333206176758,1704621.0
2021-12-29,40.83333206176758,41.08333206176758,39.666664123535156,39.875,1748276.0
2021-12-30,39.916664123535156,40.5,39.5,39.58333206176758,1212664.0
2022-01-02,39.666664123535156,40.20833206176758,39.58333206176758,39.83333206176758,1383327.0
2022-01-03,39.83333206176758,40.08333206176758,38.58333206176758,38.83333206176758,1077051.0
2022-01-04,39.041664123535156,39.625,38.791664123535156,39.5,1190032.0
2022-01-05,39.58333206176758,40.666664123535156,39.58333206176758,40.33333206176758,2053256.0
2022-01-06,40.75,41.166664123535156,40.416664123535156,40.416664123535156,1476638.0
2022-01-09,40.70833206176758,41.166664123535156,40.45833206176758,40.875,982006.0
2022-01-10,40.83333206176758,41.541664123535156,40.75,41.08333206176758,1451719.0
2022-01-11,41.166664123535156,41.33333206176758,40.83333206176758,40.83333206176758,681814.0
2022-01-12,40.95833206176758,40.95833206176758,40.20833206176758,40.291664123535156,892722.0
2022-01-13,40.416664123535156,40.625,40.25,40.5,506131.0
2022-01-16,41.916664123535156,42.916664123535156,41.75,42.0,3821490.0
2022-01-17,42.166664123535156,42.25,41.5,41.83333206176758,991412.0
2022-01-18,42.25,42.666664123535156,41.5,41.83333206176758,1664534.0
2022-01-19,41.916664123535156,42.5,41.541664123535156,42.08333206176758,1563487.0
2022-01-20,41.916664123535156,42.166664123535156,41.75,41.916664123535156,534124.0
2022-01-23,41.75,41.75,40.75,40.83333206176758,1075310.0
2022-01-24,40.83333206176758,41.20833206176758,40.666664123535156,40.83333206176758,662416.0
2022-01-25,40.83333206176758,41.166664123535156,40.33333206176758,40.70833206176758,824055.0
2022-01-26,40.70833206176758,40.70833206176758,40.70833206176758,40.70833206176758,0.0
2022-01-27,40.70833206176758,40.70833206176758,40.70833206176758,40.70833206176758,0.0
2022-01-30,41.83333206176758,43.916664123535156,41.75,43.08333206176758,6698943.0
2022-01-31,43.33333206176758,44.166664123535156,42.666664123535156,42.916664123535156,3412772.0
2022-02-01,42.916664123535156,43.166664123535156,42.08333206176758,42.58333206176758,1032820.0
2022-02-02,42.5,44.416664123535156,42.33333206176758,43.75,4417668.0
2022-02-03,44.0,44.75,43.58333206176758,43.666664123535156,3632104.0
2022-02-06,45.0,46.166664123535156,44.58333206176758,46.08333206176758,7931788.0
2022-02-07,46.08333206176758,46.08333206176758,44.33333206176758,44.58333206176758,3557008.0
2022-02-08,44.25,45.08333206176758,43.83333206176758,44.166664123535156,2493320.0
2022-02-09,44.416664123535156,45.33333206176758,44.25,45.166664123535156,2345586.0
2022-02-10,45.25,45.416664123535156,44.666664123535156,45.0,1483839.0
2022-02-13,44.08333206176758,44.08333206176758,42.08333206176758,43.08333206176758,3388502.0
2022-02-14,42.916664123535156,43.83333206176758,42.5,43.58333206176758,1670968.0
2022-02-15,43.58333206176758,43.916664123535156,43.0,43.25,1573309.0
2022-02-16,43.916664123535156,43.916664123535156,43.33333206176758,43.5,1730472.0
2022-02-17,43.416664123535156,43.75,43.0,43.33333206176758,1405893.0
2022-02-20,43.416664123535156,43.416664123535156,40.58333206176758,40.58333206176758,2670777.0
2022-02-21,40.75,41.83333206176758,40.75,41.291664123535156,1035548.0
2022-02-23,41.125,41.5,40.83333206176758,41.125,475767.0
2022-02-24,38.416664123535156,39.916664123535156,38.33333206176758,39.166664123535156,1684333.0
2022-02-27,40.416664123535156,41.416664123535156,40.0,40.83333206176758,1111071.0
2022-02-28,40.83333206176758,41.041664123535156,40.416664123535156,40.75,557965.0
2022-03-01,40.70833206176758,41.125,40.291664123535156,40.5,746443.0
2022-03-02,40.5,40.5,39.45833206176758,39.75,707448.0
2022-03-03,39.75,40.291664123535156,39.166664123535156,39.33333206176758,801465.0
2022-03-06,39.58333206176758,40.291664123535156,39.166664123535156,39.666664123535156,914886.0
2022-03-07,39.75,41.041664123535156,39.75,40.625,1631732.0
2022-03-08,41.0,41.125,40.416664123535156,40.416664123535156,928932.0
2022-03-09,40.666664123535156,43.666664123535156,40.666664123535156,43.166664123535156,5656500.0
2022-03-10,43.08333206176758,43.33333206176758,41.25,41.375,2628183.0
2022-03-13,41.416664123535156,42.25,41.20833206176758,41.625,1303291.0
2022-03-14,42.83333206176758,42.83333206176758,40.58333206176758,40.58333206176758,1786351.0
2022-03-15,41.0,41.0,40.0,40.166664123535156,667622.0
2022-03-16,40.58333206176758,41.041664123535156,40.125,40.25,854617.0
2022-03-17,40.0,41.0,39.916664123535156,40.58333206176758,1063000.0
2022-03-20,40.58333206176758,40.875,40.0,40.041664123535156,1099737.0
2022-03-21,40.0,40.541664123535156,39.916664123535156,40.0,839538.0
2022-03-22,40.0,40.0,39.33333206176758,39.375,877976.0
2022-03-23,39.416664123535156,40.0,39.375,39.416664123535156,696476.0
2022-03-24,39.375,39.666664123535156,39.25,39.541664123535156,483439.0
2022-03-27,39.541664123535156,40.08333206176758,39.33333206176758,39.666664123535156,965070.0
2022-03-28,39.625,39.75,39.041664123535156,39.041664123535156,1233790.0
2022-03-29,39.08333206176758,39.70833206176758,38.75,39.166664123535156,1108245.0
2022-03-30,39.416664123535156,39.416664123535156,38.70833206176758,38.83333206176758,800187.0
2022-03-31,38.916664123535156,39.125,38.75,38.83333206176758,538702.0
2022-04-03,38.83333206176758,39.541664123535156,38.33333206176758,39.33333206176758,1178980.0
2022-04-04,39.33333206176758,39.33333206176758,39.33333206176758,39.33333206176758,0.0
2022-04-05,38.791664123535156,38.875,38.33333206176758,38.416664123535156,1097505.0
2022-04-06,38.33333206176758,38.83333206176758,38.0,38.625,1060267.0
2022-04-07,38.625,40.416664123535156,38.625,40.08333206176758,3533319.0
2022-04-10,40.45833206176758,41.625,40.45833206176758,40.875,3756336.0
2022-04-11,40.875,42.08333206176758,40.416664123535156,40.70833206176758,2170642.0
2022-04-12,40.08333206176758,40.5,39.416664123535156,39.416664123535156,1321620.0
2022-04-13,39.541664123535156,39.541664123535156,38.791664123535156,39.166664123535156,911455.0
2022-04-14,39.166664123535156,39.375,38.70833206176758,39.041664123535156,1152924.0
2022-04-17,38.95833206176758,39.416664123535156,38.916664123535156,39.041664123535156,917140.0
2022-04-18,39.166664123535156,39.166664123535156,38.791664123535156,38.916664123535156,465986.0
2022-04-19,39.0,39.166664123535156,38.75,38.75,540568.0
2022-04-20,38.83333206176758,38.83333206176758,38.33333206176758,38.375,673161.0
2022-04-21,38.33333206176758,38.75,38.125,38.33333206176758,462492.0
2022-04-24,38.08333206176758,38.291664123535156,37.83333206176758,37.83333206176758,451875.0
2022-04-25,37.791664123535156,37.875,37.375,37.5,553352.0
2022-04-26,37.375,38.70833206176758,37.33333206176758,38.041664123535156,851052.0
2022-04-27,38.125,38.58333206176758,38.041664123535156,38.33333206176758,579364.0
2022-04-28,38.375,38.625,38.25,38.375,390112.0
2022-05-08,38.166664123535156,38.33333206176758,37.875,38.08333206176758,314341.0
2022-05-09,37.875,38.83333206176758,37.875,38.20833206176758,816152.0
2022-05-10,38.20833206176758,39.625,38.08333206176758,39.08333206176758,1863282.0
2022-05-11,39.291664123535156,39.541664123535156,38.33333206176758,38.45833206176758,640250.0
2022-05-12,38.541664123535156,38.58333206176758,37.83333206176758,37.83333206176758,498668.0
2022-05-15,38.08333206176758,38.20833206176758,37.5,37.70833206176758,384265.0
2022-05-16,37.625,37.916664123535156,36.70833206176758,36.83333206176758,653730.0
2022-05-17,36.916664123535156,37.20833206176758,36.45833206176758,36.83333206176758,434005.0
2022-05-18,36.83333206176758,36.83333206176758,36.83333206176758,36.83333206176758,0.0
2022-05-19,35.83333206176758,36.541664123535156,35.541664123535156,35.95833206176758,677140.0
2022-05-22,35.75,36.416664123535156,34.625,36.08333206176758,638574.0
2022-05-23,37.45833206176758,39.541664123535156,36.916664123535156,37.45833206176758,2958493.0
2022-05-24,37.25,38.75,37.08333206176758,38.166664123535156,801810.0
2022-05-25,38.541664123535156,38.541664123535156,37.916664123535156,38.125,436468.0
2022-05-26,38.20833206176758,38.291664123535156,37.625,37.83333206176758,358854.0
2022-05-29,37.916664123535156,38.666664123535156,37.916664123535156,38.25,698700.0
2022-05-30,38.33333206176758,38.45833206176758,37.916664123535156,38.041664123535156,676275.0
2022-05-31,38.08333206176758,38.08333206176758,36.916664123535156,36.916664123535156,1092417.0
2022-06-01,36.95833206176758,37.70833206176758,36.666664123535156,37.0,860802.0
2022-06-02,37.0,37.0,36.45833206176758,36.666664123535156,520675.0
2022-06-05,36.916664123535156,37.20833206176758,36.45833206176758,36.666664123535156,869905.0
2022-06-06,36.75,37.33333206176758,36.666664123535156,36.875,684118.0
2022-06-07,36.916664123535156,37.291664123535156,36.666664123535156,37.0,757648.0
2022-06-08,37.0,37.0,36.58333206176758,36.70833206176758,334435.0
2022-06-09,36.541664123535156,36.625,36.125,36.166664123535156,335928.0
2022-06-12,35.041664123535156,35.33333206176758,32.83333206176758,33.291664123535156,1275190.0
2022-06-13,32.70833206176758,33.5,30.0,30.04166603088379,2949571.0
2022-06-14,30.0,30.208332061767578,27.04166603088379,27.16666603088379,7690023.0
2022-06-15,27.04166603088379,27.75,25.125,25.66666603088379,6953196.0
2022-06-16,25.41666603088379,26.29166603088379,24.458332061767578,24.79166603088379,4773901.0
2022-06-19,24.75,24.833332061767578,23.25,24.375,2831288.0
2022-06-20,24.625,25.583332061767578,24.16666603088379,24.91666603088379,2699260.0
2022-06-21,25.29166603088379,26.833332061767578,24.958332061767578,26.25,2888466.0
2022-06-22,26.29166603088379,26.333332061767578,24.91666603088379,25.083332061767578,3014037.0
2022-06-23,25.208332061767578,25.708332061767578,24.75,25.04166603088379,1471484.0
2022-06-26,25.54166603088379,27.54166603088379,25.208332061767578,27.54166603088379,5151712.0
2022-06-27,27.91666603088379,29.54166603088379,26.458332061767578,26.708332061767578,8729426.0
2022-06-28,26.833332061767578,28.583332061767578,26.833332061767578,28.083332061767578,3380065.0
2022-06-29,28.083332061767578,30.875,27.91666603088379,30.875,6067039.0
2022-06-30,30.833332061767578,31.25,28.583332061767578,28.958332061767578,5763014.0
2022-07-03,29.16666603088379,29.833332061767578,28.25,28.333332061767578,2288488.0
2022-07-04,28.333332061767578,28.41666603088379,26.833332061767578,27.29166603088379,1655319.0
2022-07-05,27.333332061767578,29.16666603088379,27.25,28.375,3496030.0
2022-07-06,28.333332061767578,28.79166603088379,28.0,28.333332061767578,1549648.0
2022-07-13,28.29166603088379,28.583332061767578,27.333332061767578,27.375,945466.0
2022-07-14,27.208332061767578,27.91666603088379,26.458332061767578,26.75,1634313.0
2022-07-17,27.5,27.91666603088379,27.0,27.208332061767578,784304.0
2022-07-18,27.29166603088379,27.875,27.25,27.66666603088379,1186245.0
2022-07-19,27.79166603088379,28.25,27.583332061767578,27.79166603088379,1267690.0
2022-07-20,28.333332061767578,30.083332061767578,28.0,29.583332061767578,5317886.0
2022-07-21,30.16666603088379,30.41666603088379,29.29166603088379,29.66666603088379,2523615.0
2022-07-24,30.0,30.66666603088379,29.54166603088379,29.958332061767578,2849817.0
2022-07-25,29.91666603088379,30.125,29.0,29.16666603088379,1786864.0
2022-07-26,29.083332061767578,29.708332061767578,28.875,29.125,1573500.0
2022-07-27,29.208332061767578,29.458332061767578,28.875,28.875,800282.0
2022-07-28,29.16666603088379,30.125,29.16666603088379,29.75,2192991.0
2022-07-31,30.16666603088379,32.125,30.0,31.875,5754398.0
2022-08-01,32.08333206176758,32.416664123535156,31.41666603088379,31.91666603088379,3923449.0
2022-08-02,31.91666603088379,33.666664123535156,31.66666603088379,33.041664123535156,5264184.0
2022-08-03,33.041664123535156,34.25,32.625,33.875,3355356.0
2022-08-04,33.58333206176758,34.0,33.041664123535156,33.166664123535156,1534057.0
2022-08-07,33.33333206176758,33.5,32.75,32.75,1045328.0
2022-08-08,32.791664123535156,34.041664123535156,32.791664123535156,33.875,2588066.0
2022-08-09,34.08333206176758,34.625,33.416664123535156,34.625,2542311.0
2022-08-10,34.75,35.25,33.916664123535156,34.125,3037732.0
2022-08-11,34.166664123535156,34.416664123535156,33.791664123535156,34.08333206176758,1361289.0
2022-08-14,33.58333206176758,33.666664123535156,32.166664123535156,33.166664123535156,1550674.0
2022-08-15,33.166664123535156,34.416664123535156,33.0,33.625,1926772.0
2022-08-16,33.5,34.166664123535156,33.125,33.625,866722.0
2022-08-17,33.625,33.625,33.166664123535156,33.25,630352.0
2022-08-18,33.20833206176758,33.20833206176758,32.541664123535156,32.83333206176758,1008384.0
2022-08-21,33.45833206176758,34.041664123535156,33.166664123535156,33.375,1508755.0
2022-08-22,33.916664123535156,33.95833206176758,33.25,33.541664123535156,717946.0
2022-08-23,33.5,33.541664123535156,32.5,32.5,621002.0
2022-08-24,32.33333206176758,32.5,31.5,31.91666603088379,766861.0
2022-08-25,32.25,32.625,32.041664123535156,32.291664123535156,543486.0
2022-08-28,31.625,32.75,31.583332061767578,32.416664123535156,571654.0
2022-08-29,32.416664123535156,33.08333206176758,32.375,32.58333206176758,962692.0
2022-08-30,32.58333206176758,32.95833206176758,32.5,32.541664123535156,663686.0
2022-08-31,32.5,32.625,31.833332061767578,32.541664123535156,704602.0
2022-09-01,32.375,32.375,31.91666603088379,32.08333206176758,286435.0
2022-09-04,31.91666603088379,32.95833206176758,31.875,32.875,1001436.0
2022-09-05,33.166664123535156,34.166664123535156,33.08333206176758,33.08333206176758,2952420.0
2022-09-06,33.08333206176758,34.375,32.5,32.916664123535156,2500556.0
2022-09-07,32.916664123535156,33.166664123535156,31.41666603088379,31.625,1417376.0
2022-09-08,31.66666603088379,32.125,31.5,31.91666603088379,673159.0
2022-09-11,32.166664123535156,32.666664123535156,32.166664123535156,32.416664123535156,683284.0
2022-09-12,32.5,32.625,32.041664123535156,32.33333206176758,918560.0
2022-09-13,32.5,32.541664123535156,31.91666603088379,32.166664123535156,463954.0
2022-09-14,31.25,31.66666603088379,30.083332061767578,31.16666603088379,736316.0
2022-09-15,31.54166603088379,31.66666603088379,30.75,30.875,511652.0
2022-09-18,30.79166603088379,30.79166603088379,28.5,29.083332061767578,1273453.0
2022-09-19,28.66666603088379,29.16666603088379,27.54166603088379,27.91666603088379,1314666.0
2022-09-20,28.208332061767578,28.708332061767578,27.958332061767578,28.125,1150262.0
2022-09-21,28.0,28.29166603088379,27.333332061767578,27.708332061767578,638983.0
2022-09-25,26.583332061767578,27.333332061767578,25.66666603088379,25.833332061767578,1204610.0
2022-09-26,25.79166603088379,26.958332061767578,25.79166603088379,26.5,1350848.0
2022-09-27,26.75,27.54166603088379,26.75,27.375,914136.0
2022-09-28,27.625,27.75,27.16666603088379,27.5,685946.0
2022-09-29,27.875,27.91666603088379,27.5,27.66666603088379,587251.0
2022-10-02,27.583332061767578,28.16666603088379,27.083332061767578,28.04166603088379,588685.0
2022-10-03,28.16666603088379,29.458332061767578,28.16666603088379,29.04166603088379,1959829.0
2022-10-04,29.04166603088379,29.04166603088379,29.04166603088379,29.04166603088379,0.0
2022-10-05,29.208332061767578,29.41666603088379,28.5,28.583332061767578,797493.0
2022-10-06,28.75,28.875,28.41666603088379,28.625,326236.0
2022-10-09,28.25,28.5,27.875,27.958332061767578,717834.0
2022-10-10,28.0,28.41666603088379,27.41666603088379,28.083332061767578,656379.0
2022-10-11,28.16666603088379,28.583332061767578,28.083332061767578,28.16666603088379,728438.0
2022-10-12,28.333332061767578,28.41666603088379,28.04166603088379,28.083332061767578,343430.0
2022-10-13,28.04166603088379,28.083332061767578,27.625,27.708332061767578,362364.0
2022-10-16,27.54166603088379,27.75,27.333332061767578,27.54166603088379,363982.0
2022-10-17,27.583332061767578,28.125,27.54166603088379,27.958332061767578,482646.0
2022-10-18,28.083332061767578,28.833332061767578,28.083332061767578,28.54166603088379,1269446.0
2022-10-19,28.583332061767578,29.0,28.333332061767578,28.75,1155734.0
2022-10-20,28.833332061767578,29.625,28.66666603088379,28.79166603088379,2356196.0
2022-10-23,29.16666603088379,30.25,29.0,30.208332061767578,2595060.0
2022-10-24,30.25,30.458332061767578,29.79166603088379,29.875,1682210.0
2022-10-25,29.91666603088379,30.04166603088379,29.0,29.0,922964.0
2022-10-26,29.0,29.708332061767578,28.75,29.41666603088379,1027879.0
2022-10-27,29.41666603088379,29.833332061767578,28.333332061767578,28.79166603088379,651166.0
2022-10-30,28.833332061767578,29.25,28.333332061767578,28.583332061767578,632912.0
2022-10-31,28.583332061767578,28.583332061767578,28.583332061767578,28.583332061767578,0.0
2022-11-01,29.16666603088379,29.16666603088379,28.29166603088379,28.29166603088379,462856.0
2022-11-02,28.125,28.333332061767578,26.66666603088379,27.66666603088379,860156.0
2022-11-03,27.5,28.16666603088379,27.29166603088379,27.875,513627.0
2022-11-06,28.083332061767578,28.66666603088379,28.04166603088379,28.458332061767578,477044.0
2022-11-07,28.458332061767578,28.458332061767578,27.833332061767578,27.958332061767578,528908.0
2022-11-08,28.04166603088379,28.083332061767578,27.25,27.75,706756.0
2022-11-09,27.833332061767578,28.5,27.66666603088379,28.16666603088379,1343770.0
2022-11-10,28.125,28.16666603088379,27.083332061767578,27.083332061767578,958462.0
2022-11-13,27.583332061767578,28.41666603088379,27.333332061767578,27.625,1524993.0
2022-11-14,27.5,27.75,27.083332061767578,27.41666603088379,1007650.0
2022-11-15,27.458332061767578,28.41666603088379,27.25,27.75,2051151.0
2022-11-16,27.583332061767578,28.54166603088379,27.5,28.333332061767578,1461351.0
2022-11-17,28.41666603088379,28.958332061767578,28.16666603088379,28.25,1414174.0
2022-11-20,28.333332061767578,28.875,28.29166603088379,28.458332061767578,1117466.0
2022-11-21,28.458332061767578,28.54166603088379,27.16666603088379,27.708332061767578,1066788.0
2022-11-22,27.625,27.75,27.29166603088379,27.54166603088379,428781.0
2022-11-24,27.583332061767578,27.583332061767578,26.5,26.625,698348.0
2022-11-27,26.708332061767578,26.708332061767578,25.125,25.375,520140.0
2022-11-28,24.875,26.458332061767578,24.79166603088379,26.25,731100.0
2022-11-29,26.5,26.91666603088379,26.333332061767578,26.375,674670.0
2022-11-30,26.25,26.91666603088379,26.083332061767578,26.91666603088379,653661.0
2022-12-01,26.91666603088379,26.91666603088379,26.91666603088379,26.91666603088379,0.0
2022-12-04,27.708332061767578,27.708332061767578,26.66666603088379,26.708332061767578,559492.0
2022-12-05,26.708332061767578,26.75,25.75,25.833332061767578,467410.0
2022-12-06,25.625,26.25,25.16666603088379,26.25,617094.0
2022-12-07,26.25,26.958332061767578,26.16666603088379,26.375,812511.0
2022-12-08,26.375,26.5,25.91666603088379,26.208332061767578,544221.0
2022-12-11,26.208332061767578,26.29166603088379,23.625,23.625,1848031.0
2022-12-12,22.958332061767578,23.0,21.29166603088379,21.66666603088379,2102017.0
2022-12-13,21.91666603088379,22.375,21.708332061767578,22.0,1817223.0
2022-12-14,22.333332061767578,22.66666603088379,22.04166603088379,22.29166603088379,1184539.0
2022-12-15,22.125,23.0,22.083332061767578,23.0,1257640.0
2022-12-18,22.91666603088379,23.29166603088379,22.66666603088379,22.875,741884.0
2022-12-19,22.91666603088379,22.958332061767578,22.04166603088379,22.125,605221.0
2022-12-20,22.0,22.79166603088379,21.708332061767578,22.79166603088379,606955.0
2022-12-21,22.875,23.91666603088379,22.625,23.458332061767578,1594447.0
2022-12-22,23.5,23.708332061767578,22.91666603088379,22.91666603088379,733686.0
2022-12-25,22.91666603088379,23.083332061767578,22.333332061767578,22.333332061767578,290620.0
2022-12-26,22.125,22.458332061767578,22.04166603088379,22.083332061767578,342007.0
2022-12-27,22.083332061767578,22.583332061767578,21.66666603088379,22.41666603088379,510985.0
2022-12-28,22.41666603088379,22.708332061767578,22.375,22.5,352650.0
2022-12-29,22.5,22.625,22.333332061767578,22.333332061767578,296414.0
2023-01-01,22.333332061767578,24.0,22.333332061767578,23.75,1135710.0
2023-01-02,23.958332061767578,24.25,23.54166603088379,23.75,860595.0
2023-01-03,23.75,23.75,23.75,23.75,0.0
2023-01-04,24.91666603088379,25.333332061767578,24.0,24.0,1055953.0
2023-01-05,24.0,24.91666603088379,23.75,24.708332061767578,751104.0
2023-01-08,24.75,25.583332061767578,24.75,25.583332061767578,1196061.0
2023-01-09,25.75,26.083332061767578,25.625,25.79166603088379,1117220.0
2023-01-10,25.833332061767578,25.875,25.25,25.333332061767578,595246.0
2023-01-11,25.333332061767578,25.54166603088379,24.875,24.875,720380.0
2023-01-12,24.91666603088379,25.583332061767578,24.79166603088379,25.125,816204.0
2023-01-15,25.125,25.125,25.125,25.125,0.0
2023-01-16,25.583332061767578,25.833332061767578,25.41666603088379,25.583332061767578,503053.0
2023-01-17,25.625,25.66666603088379,24.958332061767578,25.0,524568.0
2023-01-18,25.625,25.66666603088379,24.958332061767578,25.0,524568.0
2023-01-19,25.25,25.375,25.0,25.083332061767578,357573.0
2023-01-22,25.083332061767578,25.083332061767578,25.083332061767578,25.083332061767578,0.0
2023-01-23,26.66666603088379,27.583332061767578,26.583332061767578,26.708332061767578,3439885.0
2023-01-24,26.91666603088379,26.91666603088379,25.708332061767578,25.875,1744850.0
2023-01-25,25.875,26.458332061767578,25.583332061767578,25.625,1120922.0
2023-01-26,26.5,27.799999237060547,26.299999237060547,27.149999618530273,2000705.0
2023-01-29,27.450000762939453,27.450000762939453,26.700000762939453,26.850000381469727,590448.0
2023-01-30,26.450000762939453,26.450000762939453,25.899999618530273,26.25,809023.0
2023-01-31,26.25,26.549999237060547,26.0,26.049999237060547,667889.0
2023-02-01,26.100000381469727,26.450000762939453,25.950000762939453,26.149999618530273,675183.0
2023-02-02,26.200000762939453,26.299999237060547,25.75,25.899999618530273,487873.0
2023-02-05,25.799999237060547,25.899999618530273,25.299999237060547,25.549999237060547,360773.0
2023-02-06,25.5,25.5,25.0,25.25,481293.0
2023-02-07,25.350000381469727,25.649999618530273,24.979999542236328,25.0,596539.0
2023-02-08,25.100000381469727,25.100000381469727,24.6200008392334,24.81999969482422,285136.0
2023-02-09,24.760000228881836,24.84000015258789,24.5,24.6200008392334,197675.0
2023-02-12,24.6200008392334,24.6200008392334,24.6200008392334,24.6200008392334,0.0
2023-02-13,24.299999237060547,24.81999969482422,24.299999237060547,24.81999969482422,337307.0
2023-02-14,24.899999618530273,24.979999542236328,24.68000030517578,24.799999237060547,297289.0
2023-02-15,24.799999237060547,24.799999237060547,24.600000381469727,24.700000762939453,166135.0
2023-02-16,24.760000228881836,24.780000686645508,24.520000457763672,24.520000457763672,189114.0
2023-02-19,24.559999465942383,24.559999465942383,24.0,24.020000457763672,255726.0
2023-02-20,24.0,24.280000686645508,23.860000610351562,23.860000610351562,246530.0
2023-02-21,23.799999237060547,24.0,23.260000228881836,23.31999969482422,205605.0
2023-02-23,23.34000015258789,23.799999237060547,23.299999237060547,23.760000228881836,157209.0
2023-02-26,23.700000762939453,23.700000762939453,22.940000534057617,23.0,232021.0
2023-02-27,23.0,23.719999313354492,22.899999618530273,23.719999313354492,373070.0
2023-02-28,23.479999542236328,23.84000015258789,23.360000610351562,23.639999389648438,296784.0
2023-03-01,23.559999465942383,23.799999237060547,23.559999465942383,23.65999984741211,836.0
2023-03-02,23.739999771118164,23.860000610351562,23.6200008392334,23.6200008392334,1186.0
2023-03-05,23.6200008392334,24.3799991607666,23.6200008392334,24.1200008392334,1655.0
2023-03-06,24.1200008392334,24.1200008392334,24.1200008392334,24.1200008392334,0.0
2023-03-07,24.1200008392334,24.1200008392334,24.1200008392334,24.1200008392334,0.0
2023-03-08,23.860000610351562,23.860000610351562,23.5,23.5,5592.0
2023-03-09,23.5,23.5,23.5,23.5,0.0
2023-03-12,23.5,23.5,23.5,23.5,0.0
2023-03-13,23.5,23.5,23.5,23.5,0.0
2023-03-14,23.68000030517578,23.760000228881836,23.280000686645508,23.280000686645508,1000.0
2023-03-15,23.0,23.18000030517578,22.299999237060547,22.299999237060547,1250.0
2023-03-16,22.299999237060547,22.5,22.0,22.100000381469727,710.0
2023-03-19,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0
2023-03-20,22.299999237060547,22.299999237060547,22.100000381469727,22.18000030517578,4777.0
2023-03-21,22.260000228881836,24.200000762939453,22.260000228881836,23.899999618530273,1000.0
2023-03-22,23.899999618530273,24.299999237060547,23.399999618530273,23.399999618530273,1000.0
2023-03-23,23.1200008392334,23.579999923706055,23.1200008392334,23.260000228881836,1000.0
2023-03-26,23.260000228881836,23.260000228881836,23.260000228881836,23.260000228881836,0.0
2023-03-27,23.260000228881836,23.260000228881836,23.260000228881836,23.260000228881836,0.0
2023-03-28,23.260000228881836,23.260000228881836,23.260000228881836,23.260000228881836,0.0
2023-03-29,24.540000915527344,24.579999923706055,24.15999984741211,24.200000762939453,1350.0
2023-03-30,24.219999313354492,24.6200008392334,24.219999313354492,24.260000228881836,1377.0
2023-04-02,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0
2023-04-03,25.0,25.5,24.81999969482422,25.350000381469727,1629.0
2023-04-04,25.700000762939453,25.950000762939453,25.450000762939453,25.700000762939453,700.0
2023-04-05,25.649999618530273,25.700000762939453,25.200000762939453,25.299999237060547,1000.0
2023-04-06,25.350000381469727,25.450000762939453,24.920000076293945,24.920000076293945,1000.0
2023-04-09,24.959999084472656,25.600000381469727,24.920000076293945,25.600000381469727,631.0
2023-04-10,25.950000762939453,26.399999618530273,25.700000762939453,25.850000381469727,1482.0
2023-04-11,25.799999237060547,26.299999237060547,25.5,25.5,858.0
2023-04-12,25.399999618530273,25.75,25.399999618530273,25.600000381469727,1850.0
2023-04-13,25.600000381469727,26.049999237060547,25.399999618530273,25.649999618530273,1000.0
2023-04-16,25.799999237060547,26.0,25.649999618530273,25.850000381469727,1982.0
2023-04-17,25.799999237060547,25.950000762939453,25.600000381469727,25.600000381469727,1000.0
2023-04-25,26.0,26.25,25.799999237060547,25.950000762939453,704.0
2023-04-26,26.049999237060547,28.100000381469727,25.950000762939453,28.0,1000.0
2023-04-27,28.0,28.049999237060547,27.200000762939453,27.649999618530273,2000.0
2023-04-30,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0
2023-05-01,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0
2023-05-02,28.299999237060547,28.950000762939453,28.0,28.049999237060547,2904.0
2023-05-03,28.0,28.0,27.399999618530273,27.399999618530273,684.0
2023-05-04,27.350000381469727,27.75,27.200000762939453,27.350000381469727,569.0
2023-05-07,27.600000381469727,28.399999618530273,27.450000762939453,28.299999237060547,2000.0
2023-05-08,28.399999618530273,28.75,28.299999237060547,28.350000381469727,754.0
2023-05-09,28.350000381469727,28.549999237060547,27.450000762939453,28.0,1200.0
2023-05-10,26.399999618530273,27.799999237060547,26.399999618530273,27.600000381469727,1000.0
2023-05-11,27.649999618530273,28.149999618530273,27.649999618530273,28.0,1200.0
2023-05-14,28.049999237060547,28.200000762939453,27.850000381469727,27.850000381469727,1551.0
2023-05-15,27.899999618530273,28.0,27.649999618530273,27.700000762939453,3993.0
2023-05-16,27.799999237060547,28.399999618530273,27.600000381469727,27.899999618530273,707.0
2023-05-17,27.899999618530273,28.149999618530273,27.799999237060547,28.0,4464.0
2023-05-18,27.75,27.950000762939453,27.600000381469727,27.850000381469727,550.0
2023-05-21,27.950000762939453,28.0,27.5,27.75,2208.0
2023-05-22,27.649999618530273,27.649999618530273,27.299999237060547,27.549999237060547,757.0
2023-05-23,27.600000381469727,28.549999237060547,27.5,28.200000762939453,2000.0
2023-05-24,28.200000762939453,28.549999237060547,27.899999618530273,27.950000762939453,938.0
2023-05-25,27.850000381469727,28.850000381469727,27.850000381469727,28.600000381469727,841.0
2023-05-28,28.899999618530273,29.75,28.850000381469727,29.75,913.0
2023-05-29,29.799999237060547,30.100000381469727,29.049999237060547,29.950000762939453,3570.0
2023-05-30,29.950000762939453,30.0,29.350000381469727,29.350000381469727,800.0
2023-05-31,29.299999237060547,29.299999237060547,28.649999618530273,29.0,1000.0
2023-06-01,28.600000381469727,29.700000762939453,28.600000381469727,29.049999237060547,1000.0
2023-06-04,29.450000762939453,29.649999618530273,29.100000381469727,29.25,1269.0
2023-06-05,28.899999618530273,29.100000381469727,28.700000762939453,29.0,700.0
2023-06-06,29.0,29.200000762939453,28.899999618530273,28.899999618530273,6838.0
2023-06-07,28.950000762939453,29.5,28.899999618530273,29.0,2120.0
2023-06-08,28.600000381469727,29.700000762939453,28.600000381469727,29.049999237060547,1300.0
2023-06-11,29.5,29.5,29.200000762939453,29.25,1000.0
2023-06-12,29.299999237060547,29.899999618530273,29.25,29.299999237060547,1046.0
2023-06-13,29.450000762939453,29.450000762939453,29.149999618530273,29.200000762939453,1803.0
2023-06-14,29.399999618530273,29.600000381469727,29.200000762939453,29.5,2400.0
2023-06-15,29.700000762939453,29.75,29.299999237060547,29.5,1483.0
2023-06-18,29.600000381469727,30.75,29.600000381469727,30.399999618530273,1000.0
2023-06-19,30.5,30.5,29.450000762939453,29.450000762939453,1139580.0
2023-06-20,29.450000762939453,29.799999237060547,29.200000762939453,29.600000381469727,551561.0
2023-06-21,29.649999618530273,30.0,29.049999237060547,29.200000762939453,1001541.0
2023-06-22,29.0,29.399999618530273,29.0,29.100000381469727,657336.0
2023-07-02,29.399999618530273,29.899999618530273,29.399999618530273,29.799999237060547,799963.0
2023-07-03,29.950000762939453,30.25,29.649999618530273,29.75,743275.0
2023-07-04,30.0,30.100000381469727,29.5,30.100000381469727,752135.0
2023-07-05,30.350000381469727,32.20000076293945,30.299999237060547,31.899999618530273,3189314.0
2023-07-06,31.850000381469727,32.400001525878906,31.700000762939453,31.950000762939453,995899.0
2023-07-09,32.0,32.54999923706055,31.350000381469727,32.54999923706055,1695136.0
2023-07-10,32.70000076293945,33.400001525878906,32.650001525878906,32.79999923706055,1226062.0
2023-07-11,32.75,33.20000076293945,32.400001525878906,32.79999923706055,878716.0
2023-07-12,32.599998474121094,32.900001525878906,31.700000762939453,31.950000762939453,1339609.0
2023-07-13,31.850000381469727,32.45000076293945,31.700000762939453,32.150001525878906,709494.0
2023-07-16,32.150001525878906,32.75,31.600000381469727,32.650001525878906,1022375.0
2023-07-17,32.70000076293945,33.5,32.650001525878906,33.349998474121094,1488976.0
2023-07-18,33.400001525878906,33.400001525878906,32.400001525878906,32.5,690751.0
2023-07-19,33.5,34.25,32.70000076293945,32.95000076293945,3000394.0
2023-07-20,33.099998474121094,33.20000076293945,31.700000762939453,32.04999923706055,1168366.0
2023-07-23,31.700000762939453,32.29999923706055,31.149999618530273,31.700000762939453,575241.0
2023-07-24,31.700000762939453,32.099998474121094,31.200000762939453,31.899999618530273,638656.0
2023-07-25,31.899999618530273,31.950000762939453,30.850000381469727,30.899999618530273,1300840.0
2023-07-26,30.850000381469727,31.200000762939453,30.75,31.0,377909.0
2023-07-27,31.100000381469727,31.149999618530273,30.549999237060547,30.799999237060547,431665.0
2023-07-30,30.850000381469727,31.200000762939453,30.850000381469727,31.049999237060547,336439.0
2023-07-31,31.100000381469727,31.100000381469727,30.649999618530273,30.950000762939453,309359.0
2023-08-01,30.700000762939453,30.899999618530273,30.299999237060547,30.5,385612.0
2023-08-02,30.5,30.549999237060547,30.149999618530273,30.200000762939453,347351.0
2023-08-03,30.200000762939453,30.600000381469727,29.799999237060547,30.049999237060547,535769.0
2023-08-06,30.049999237060547,30.049999237060547,29.299999237060547,29.299999237060547,398102.0
2023-08-07,29.049999237060547,29.299999237060547,27.799999237060547,28.799999237060547,717090.0
2023-08-08,29.0,29.350000381469727,28.600000381469727,29.100000381469727,384847.0
2023-08-09,29.200000762939453,29.5,28.75,29.5,397142.0
2023-08-10,29.75,30.350000381469727,29.600000381469727,29.950000762939453,538969.0
2023-08-13,30.0,30.200000762939453,29.799999237060547,29.899999618530273,312973.0
2023-08-14,30.100000381469727,30.100000381469727,29.0,29.649999618530273,460397.0
2023-08-15,29.649999618530273,29.649999618530273,29.049999237060547,29.149999618530273,280565.0
2023-08-16,29.0,29.399999618530273,28.899999618530273,29.200000762939453,324076.0
2023-08-17,29.0,29.149999618530273,28.799999237060547,29.049999237060547,191124.0
2023-08-20,28.899999618530273,29.200000762939453,28.700000762939453,28.899999618530273,218933.0
2023-08-21,28.899999618530273,29.0,28.149999618530273,28.549999237060547,317083.0
2023-08-22,28.5,28.700000762939453,28.100000381469727,28.5,309753.0
2023-08-23,28.549999237060547,28.899999618530273,28.399999618530273,28.450000762939453,313400.0
2023-08-24,28.450000762939453,28.700000762939453,28.399999618530273,28.5,141960.0
2023-08-27,28.700000762939453,29.100000381469727,28.600000381469727,28.649999618530273,383849.0
2023-08-28,28.700000762939453,28.850000381469727,28.450000762939453,28.549999237060547,248340.0
2023-08-29,28.600000381469727,28.600000381469727,28.200000762939453,28.200000762939453,395125.0
2023-08-30,28.25,28.700000762939453,28.200000762939453,28.649999618530273,682423.0
2023-08-31,28.75,28.75,28.399999618530273,28.450000762939453,347458.0
2023-09-03,28.450000762939453,29.0,28.399999618530273,28.75,577639.0
2023-09-04,28.850000381469727,29.399999618530273,28.600000381469727,28.600000381469727,1806594.0
2023-09-05,28.700000762939453,28.899999618530273,28.5,28.549999237060547,565851.0
2023-09-06,28.549999237060547,28.700000762939453,27.950000762939453,28.049999237060547,789636.0
2023-09-07,27.899999618530273,28.299999237060547,27.600000381469727,27.700000762939453,432665.0
2023-09-10,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
2023-09-11,28.200000762939453,28.799999237060547,28.049999237060547,28.649999618530273,1274595.0
2023-09-12,29.049999237060547,29.350000381469727,28.200000762939453,28.25,1840960.0
2023-09-13,28.299999237060547,28.549999237060547,27.950000762939453,28.299999237060547,568932.0
2023-09-14,28.299999237060547,28.299999237060547,27.950000762939453,28.149999618530273,477235.0
2023-09-17,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0.0
2023-09-18,28.75,29.100000381469727,28.399999618530273,28.600000381469727,1850562.0
2023-09-19,28.600000381469727,28.899999618530273,28.399999618530273,28.700000762939453,506360.0
2023-09-20,28.700000762939453,28.799999237060547,28.149999618530273,28.299999237060547,526082.0
2023-09-21,28.399999618530273,29.200000762939453,28.25,29.0,1730175.0
2023-09-25,29.100000381469727,29.649999618530273,28.200000762939453,28.200000762939453,2418536.0
2023-09-26,28.049999237060547,28.399999618530273,27.600000381469727,28.149999618530273,696103.0
2023-09-27,28.25,28.950000762939453,28.100000381469727,28.75,814605.0
2023-09-28,28.850000381469727,29.600000381469727,28.75,29.200000762939453,2044973.0
2023-10-01,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
2023-10-02,30.549999237060547,31.350000381469727,29.75,29.950000762939453,3204536.0
2023-10-03,29.700000762939453,30.399999618530273,29.600000381469727,30.200000762939453,1690481.0
2023-10-04,30.200000762939453,30.200000762939453,28.850000381469727,29.200000762939453,1348507.0
2023-10-05,29.149999618530273,29.299999237060547,28.549999237060547,29.149999618530273,807599.0
2023-10-08,28.75,29.0,27.950000762939453,28.049999237060547,1000426.0
2023-10-09,28.350000381469727,28.600000381469727,28.0,28.149999618530273,715449.0
2023-10-10,28.25,28.850000381469727,28.149999618530273,28.25,989186.0
2023-10-11,28.149999618530273,28.549999237060547,27.200000762939453,27.5,1116481.0
2023-10-12,27.549999237060547,28.049999237060547,27.149999618530273,28.0,610470.0
2023-10-15,28.0,28.0,27.450000762939453,27.850000381469727,383109.0
2023-10-16,27.850000381469727,28.200000762939453,27.5,28.200000762939453,629706.0
2023-10-17,28.299999237060547,28.649999618530273,28.200000762939453,28.350000381469727,740754.0
2023-10-18,28.299999237060547,28.399999618530273,27.700000762939453,27.899999618530273,497821.0
2023-10-19,27.899999618530273,27.950000762939453,27.100000381469727,27.100000381469727,546619.0
2023-10-22,27.0,27.350000381469727,26.850000381469727,26.950000762939453,672885.0
2023-10-23,26.950000762939453,27.200000762939453,25.75,25.75,917717.0
2023-10-24,25.799999237060547,26.5,24.65999984741211,25.850000381469727,1499382.0
2023-10-25,25.950000762939453,26.450000762939453,25.649999618530273,26.399999618530273,461371.0
2023-10-26,26.5,26.549999237060547,25.700000762939453,25.700000762939453,426742.0
2023-10-29,25.5,26.100000381469727,25.149999618530273,26.100000381469727,273396.0
2023-10-30,26.0,26.600000381469727,26.0,26.299999237060547,423212.0
2023-10-31,26.399999618530273,26.600000381469727,26.049999237060547,26.350000381469727,472852.0
2023-11-01,26.399999618530273,26.950000762939453,26.049999237060547,26.700000762939453,614443.0
2023-11-02,26.850000381469727,27.049999237060547,26.600000381469727,27.049999237060547,532078.0
2023-11-05,27.350000381469727,27.899999618530273,27.100000381469727,27.100000381469727,1065316.0
2023-11-06,27.049999237060547,27.25,26.549999237060547,26.899999618530273,640147.0
2023-11-07,26.899999618530273,27.25,26.75,26.899999618530273,501086.0
2023-11-08,27.0,27.25,26.549999237060547,26.850000381469727,515500.0
2023-11-09,26.649999618530273,26.850000381469727,26.200000762939453,26.450000762939453,502969.0
2023-11-12,26.25,26.700000762939453,25.899999618530273,26.399999618530273,815367.0
2023-11-13,26.399999618530273,26.850000381469727,26.25,26.600000381469727,716164.0
2023-11-14,26.600000381469727,27.0,26.5,26.700000762939453,723263.0
2023-11-15,26.950000762939453,27.049999237060547,26.799999237060547,27.0,476898.0
2023-11-16,27.0,27.25,26.899999618530273,27.0,536634.0
2023-11-19,27.149999618530273,27.649999618530273,27.0,27.600000381469727,841518.0
2023-11-20,27.600000381469727,27.700000762939453,27.299999237060547,27.5,447715.0
2023-11-21,27.5,27.799999237060547,27.25,27.450000762939453,811271.0
2023-11-22,27.5,27.649999618530273,27.049999237060547,27.149999618530273,525060.0
2023-11-23,27.5,27.649999618530273,27.049999237060547,27.149999618530273,525060.0
2023-11-26,27.100000381469727,28.0,27.049999237060547,28.0,1373819.0
2023-11-27,28.100000381469727,28.25,27.649999618530273,27.75,1425923.0
2023-11-28,27.75,28.350000381469727,27.399999618530273,28.299999237060547,1509913.0
2023-11-29,28.399999618530273,28.399999618530273,27.649999618530273,27.75,775226.0
2023-11-30,27.649999618530273,28.149999618530273,27.549999237060547,27.850000381469727,719942.0
2023-12-03,27.950000762939453,28.100000381469727,27.75,28.0,627158.0
2023-12-04,28.049999237060547,28.299999237060547,27.75,28.100000381469727,955111.0
2023-12-05,28.149999618530273,28.200000762939453,27.75,27.850000381469727,711424.0
2023-12-06,27.75,28.75,27.649999618530273,28.700000762939453,1453877.0
2023-12-07,28.600000381469727,28.649999618530273,28.149999618530273,28.200000762939453,1256516.0
2023-12-10,28.350000381469727,28.5,28.0,28.399999618530273,697154.0
2023-12-11,28.399999618530273,28.950000762939453,28.200000762939453,28.549999237060547,1625601.0
2023-12-12,28.649999618530273,28.649999618530273,28.200000762939453,28.450000762939453,593567.0
2023-12-13,28.299999237060547,28.75,28.299999237060547,28.549999237060547,779691.0
2023-12-14,28.600000381469727,28.649999618530273,28.25,28.450000762939453,609519.0
2023-12-17,28.549999237060547,28.950000762939453,28.0,28.899999618530273,1441582.0
2023-12-18,29.0,29.200000762939453,28.75,29.149999618530273,1164017.0
2023-12-19,29.200000762939453,29.200000762939453,28.799999237060547,28.899999618530273,640541.0
2023-12-20,28.899999618530273,29.049999237060547,28.700000762939453,29.049999237060547,780002.0
2023-12-21,28.950000762939453,29.0,28.350000381469727,28.399999618530273,847110.0
2023-12-24,28.450000762939453,28.700000762939453,28.399999618530273,28.5,513431.0
2023-12-25,28.549999237060547,28.600000381469727,28.399999618530273,28.549999237060547,476548.0
2023-12-26,28.5,28.549999237060547,28.25,28.25,773150.0
2023-12-27,28.299999237060547,28.5,28.100000381469727,28.350000381469727,731748.0
2023-12-28,28.549999237060547,28.899999618530273,28.5,28.5,1151169.0
2023-12-31,28.600000381469727,29.0,28.5,28.649999618530273,1036701.0
2024-01-01,28.700000762939453,29.25,28.450000762939453,29.049999237060547,1688542.0
2024-01-02,29.100000381469727,29.450000762939453,29.0,29.200000762939453,1476276.0
2024-01-03,29.149999618530273,29.600000381469727,28.549999237060547,28.799999237060547,1898709.0
2024-01-04,28.5,29.600000381469727,28.399999618530273,29.549999237060547,2200313.0
2024-01-07,29.799999237060547,30.25,29.700000762939453,29.700000762939453,2068453.0
2024-01-08,29.75,29.899999618530273,29.149999618530273,29.299999237060547,1276086.0
2024-01-09,29.399999618530273,29.950000762939453,29.25,29.600000381469727,1092386.0
2024-01-10,29.700000762939453,30.399999618530273,29.5,29.799999237060547,1765885.0
2024-01-11,29.799999237060547,30.049999237060547,29.350000381469727,29.649999618530273,850596.0
2024-01-14,29.350000381469727,29.5,29.0,29.049999237060547,978699.0
2024-01-15,29.049999237060547,29.5,29.0,29.5,692597.0
2024-01-16,29.5,30.700000762939453,29.399999618530273,30.549999237060547,2889337.0
2024-01-17,30.600000381469727,30.799999237060547,29.600000381469727,29.649999618530273,1872553.0
2024-01-18,29.5,29.700000762939453,29.049999237060547,29.450000762939453,1071485.0
2024-01-21,29.450000762939453,29.799999237060547,29.399999618530273,29.549999237060547,538229.0
2024-01-22,29.549999237060547,29.549999237060547,29.549999237060547,29.549999237060547,0.0
2024-01-23,29.399999618530273,29.549999237060547,29.049999237060547,29.25,900880.0
2024-01-24,29.200000762939453,30.100000381469727,29.049999237060547,29.899999618530273,1638593.0
2024-01-25,29.799999237060547,30.149999618530273,29.549999237060547,29.649999618530273,1140851.0
2024-01-28,29.75,30.0,29.049999237060547,29.350000381469727,1245277.0
2024-01-29,29.299999237060547,29.600000381469727,29.200000762939453,29.299999237060547,700585.0
2024-01-30,29.25,29.399999618530273,28.5,28.549999237060547,1778753.0
2024-01-31,28.5,29.100000381469727,28.299999237060547,28.450000762939453,696526.0
2024-02-01,28.25,28.799999237060547,28.100000381469727,28.549999237060547,913721.0
2024-02-04,28.899999618530273,30.350000381469727,28.850000381469727,29.950000762939453,3350439.0
2024-02-05,30.100000381469727,30.799999237060547,29.600000381469727,30.399999618530273,2482242.0
2024-02-06,30.399999618530273,31.899999618530273,30.350000381469727,31.600000381469727,3415780.0
2024-02-07,31.700000762939453,31.799999237060547,31.0,31.149999618530273,1610088.0
2024-02-08,31.700000762939453,31.799999237060547,31.0,31.149999618530273,1610088.0
2024-02-11,31.5,32.150001525878906,31.399999618530273,31.600000381469727,1630106.0
2024-02-12,31.799999237060547,31.799999237060547,30.649999618530273,30.850000381469727,1342148.0
2024-02-13,30.950000762939453,31.350000381469727,30.75,30.850000381469727,766163.0
2024-02-14,31.100000381469727,31.200000762939453,30.700000762939453,30.950000762939453,704836.0
2024-02-15,30.950000762939453,31.350000381469727,30.850000381469727,31.0,1315342.0
2024-02-18,31.049999237060547,31.799999237060547,30.899999618530273,31.600000381469727,1382366.0
2024-02-19,31.649999618530273,31.700000762939453,31.149999618530273,31.25,1151484.0
2024-02-20,31.25,32.0,31.25,31.700000762939453,2054353.0
2024-02-21,31.899999618530273,32.0,31.299999237060547,31.549999237060547,1010908.0
2024-02-25,32.0,32.70000076293945,31.549999237060547,32.70000076293945,2357193.0
2024-02-26,32.70000076293945,32.70000076293945,31.299999237060547,31.299999237060547,1847658.0
2024-02-27,31.299999237060547,32.20000076293945,30.850000381469727,32.0,1258472.0
2024-02-28,32.0,32.70000076293945,31.899999618530273,32.650001525878906,1473915.0
2024-02-29,32.650001525878906,32.650001525878906,32.25,32.5,1003877.0
2024-03-03,32.650001525878906,33.20000076293945,32.0,32.599998474121094,1878972.0
2024-03-04,32.349998474121094,32.5,31.049999237060547,31.450000762939453,1860108.0
2024-03-05,31.450000762939453,31.450000762939453,31.450000762939453,31.450000762939453,0.0
2024-03-06,31.649999618530273,32.849998474121094,31.649999618530273,32.75,2557806.0
2024-03-07,32.70000076293945,32.70000076293945,32.04999923706055,32.349998474121094,1482424.0
2024-03-10,32.349998474121094,33.0,32.349998474121094,32.849998474121094,1290822.0
2024-03-11,32.900001525878906,32.900001525878906,31.899999618530273,32.20000076293945,1081007.0
2024-03-12,32.29999923706055,32.29999923706055,31.850000381469727,31.950000762939453,746253.0
2024-03-13,32.20000076293945,32.79999923706055,32.04999923706055,32.5,1222465.0
2024-03-14,32.900001525878906,34.099998474121094,32.79999923706055,34.0,4204435.0
2024-03-17,35.400001525878906,37.400001525878906,35.400001525878906,37.400001525878906,6156074.0
2024-03-18,39.45000076293945,40.900001525878906,37.599998474121094,38.0,10552468.0
2024-03-19,38.0,39.75,37.04999923706055,38.400001525878906,4554247.0
2024-03-20,38.25,39.849998474121094,38.0,38.75,4188003.0
2024-03-21,38.5,38.70000076293945,37.20000076293945,38.150001525878906,2663737.0
2024-03-24,38.20000076293945,39.5,37.79999923706055,38.5,2700349.0
2024-03-25,38.400001525878906,39.5,38.150001525878906,38.70000076293945,1983499.0
2024-03-26,39.0,39.099998474121094,37.45000076293945,37.79999923706055,1803419.0
2024-03-27,37.79999923706055,41.54999923706055,37.45000076293945,41.54999923706055,11434502.0
2024-03-28,42.400001525878906,43.29999923706055,40.70000076293945,42.20000076293945,9528153.0
2024-03-31,42.0,42.150001525878906,39.29999923706055,40.29999923706055,3397142.0
2024-04-01,40.29999923706055,41.70000076293945,39.650001525878906,41.70000076293945,2830164.0
2024-04-02,42.0,42.400001525878906,41.099998474121094,41.29999923706055,2916238.0
2024-04-03,41.900001525878906,42.849998474121094,41.45000076293945,42.54999923706055,3022043.0
2024-04-04,42.75,43.099998474121094,41.900001525878906,42.29999923706055,2738768.0
2024-04-14,,,,,
2024-04-15,44.04999923706055,45.5,44.0,45.0,3890795.0
2024-04-16,45.20000076293945,46.79999923706055,45.150001525878906,45.79999923706055,4693764.0
2024-04-17,48.400001525878906,49.400001525878906,46.75,46.900001525878906,7718820.0
2024-04-18,47.20000076293945,48.650001525878906,46.29999923706055,47.599998474121094,3489112.0
2024-04-21,48.0,48.5,46.29999923706055,47.0,2598479.0
2024-04-22,47.0,47.099998474121094,45.5,45.900001525878906,2866134.0
2024-04-23,46.20000076293945,47.0,45.5,45.70000076293945,2329451.0
2024-04-24,45.95000076293945,45.95000076293945,42.0,44.0,5418160.0
2024-04-25,44.25,44.29999923706055,42.650001525878906,42.900001525878906,2644656.0
2024-04-28,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0
2024-04-29,41.29999923706055,43.099998474121094,41.0,42.79999923706055,2847850.0
2024-04-30,43.150001525878906,44.95000076293945,42.5,44.25,3475600.0
2024-05-01,44.25,44.95000076293945,43.599998474121094,44.20000076293945,1585606.0
2024-05-02,44.599998474121094,44.599998474121094,43.0,43.849998474121094,1369896.0
2024-05-05,43.79999923706055,43.79999923706055,42.400001525878906,42.599998474121094,1308093.0
2024-05-06,42.04999923706055,43.95000076293945,42.0,43.95000076293945,1577918.0
2024-05-07,44.0,44.54999923706055,43.099998474121094,43.20000076293945,1661855.0
2024-05-08,43.099998474121094,45.29999923706055,43.099998474121094,45.099998474121094,2462841.0
2024-05-09,45.29999923706055,45.849998474121094,44.5,44.900001525878906,2954226.0
2024-05-12,44.900001525878906,46.349998474121094,44.20000076293945,46.349998474121094,3187955.0
2024-05-13,46.650001525878906,46.900001525878906,45.20000076293945,45.20000076293945,2679455.0
2024-05-14,45.25,46.099998474121094,44.5,44.900001525878906,2497210.0
2024-05-15,45.5,45.79999923706055,44.54999923706055,45.04999923706055,2005932.0
2024-05-16,45.150001525878906,46.150001525878906,44.5,44.900001525878906,2033126.0
2024-05-19,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
2024-05-20,42.5,43.099998474121094,41.400001525878906,43.0,2060979.0
2024-05-21,42.900001525878906,43.900001525878906,42.400001525878906,42.70000076293945,1159978.0
2024-05-22,42.75,43.150001525878906,42.29999923706055,42.849998474121094,523280.0
2024-05-23,42.900001525878906,43.349998474121094,42.29999923706055,42.650001525878906,938490.0
2024-05-26,42.5,42.900001525878906,41.95000076293945,42.29999923706055,694958.0
2024-05-27,42.349998474121094,43.79999923706055,42.349998474121094,43.70000076293945,1457295.0
2024-05-28,43.900001525878906,43.95000076293945,42.79999923706055,42.79999923706055,1027696.0
2024-05-29,43.0,43.349998474121094,42.5,43.04999923706055,617311.0
2024-05-30,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0
2024-06-02,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0
2024-06-03,44.0,44.400001525878906,43.650001525878906,43.95000076293945,713695.0
2024-06-04,44.45000076293945,44.849998474121094,43.20000076293945,43.29999923706055,1602495.0
2024-06-05,43.29999923706055,43.29999923706055,41.79999923706055,42.70000076293945,1123658.0
2024-06-06,42.599998474121094,43.0,42.29999923706055,42.75,482502.0
2024-06-09,42.75,43.25,42.5,43.0,690780.0
2024-06-10,43.0,44.849998474121094,43.0,44.29999923706055,1745376.0
2024-06-11,44.5,45.5,44.20000076293945,44.849998474121094,2008467.0
2024-06-12,44.04999923706055,44.400001525878906,43.599998474121094,43.79999923706055,826219.0
2024-06-13,43.900001525878906,44.54999923706055,43.150001525878906,43.150001525878906,801707.0
2024-06-23,43.25,43.70000076293945,42.79999923706055,43.099998474121094,552105.0
2024-06-24,43.099998474121094,44.29999923706055,42.79999923706055,43.79999923706055,780134.0
2024-06-25,44.0,44.5,43.5,44.5,702983.0
2024-06-26,44.5,44.849998474121094,43.70000076293945,44.0,584878.0
2024-06-27,44.0,44.400001525878906,43.20000076293945,43.20000076293945,947375.0
2024-06-30,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0
2024-07-01,43.75,45.25,43.70000076293945,45.099998474121094,2374425.0
2024-07-02,45.5,45.75,44.849998474121094,45.20000076293945,1847769.0
2024-07-03,45.20000076293945,46.150001525878906,45.0,45.650001525878906,1972041.0
2024-07-04,45.95000076293945,46.29999923706055,45.29999923706055,45.900001525878906,1336172.0
2024-07-07,46.45000076293945,46.5,44.25,44.29999923706055,4447227.0
2024-07-08,44.099998474121094,44.099998474121094,40.849998474121094,41.5,6104789.0
2024-07-09,41.349998474121094,42.400001525878906,41.099998474121094,41.79999923706055,1758876.0
2024-07-10,41.849998474121094,42.04999923706055,41.650001525878906,41.75,815816.0
2024-07-11,41.900001525878906,41.900001525878906,41.29999923706055,41.400001525878906,903318.0
2024-07-14,41.400001525878906,41.599998474121094,39.900001525878906,40.04999923706055,2545885.0
2024-07-15,40.150001525878906,41.5,39.5,41.400001525878906,2646084.0
2024-07-16,41.5,41.5,40.45000076293945,40.70000076293945,1579156.0
2024-07-17,40.849998474121094,41.150001525878906,40.54999923706055,40.650001525878906,1180730.0
2024-07-18,40.75,41.29999923706055,40.54999923706055,40.650001525878906,1340126.0
2024-07-21,40.650001525878906,40.75,40.150001525878906,40.20000076293945,833785.0
2024-07-22,40.099998474121094,40.75,40.099998474121094,40.20000076293945,967513.0
2024-07-23,40.25,40.400001525878906,39.95000076293945,40.0,811903.0
2024-07-24,40.0,40.5,39.70000076293945,40.349998474121094,808862.0
2024-07-25,40.29999923706055,40.349998474121094,39.70000076293945,39.75,596926.0
2024-07-28,39.75,40.150001525878906,39.25,39.54999923706055,864376.0
2024-07-29,39.5,39.5,38.70000076293945,39.0,918902.0
2024-07-30,38.900001525878906,39.349998474121094,38.900001525878906,39.099998474121094,354561.0
2024-07-31,39.099998474121094,39.349998474121094,38.04999923706055,38.150001525878906,945448.0
2024-08-01,38.400001525878906,38.849998474121094,38.04999923706055,38.75,708649.0
2024-08-04,37.95000076293945,38.0,37.0,37.400001525878906,736602.0
2024-08-05,36.0,36.849998474121094,33.900001525878906,35.099998474121094,1877426.0
2024-08-06,35.45000076293945,36.5,35.400001525878906,36.0,985197.0
2024-08-07,36.849998474121094,37.900001525878906,36.599998474121094,37.0,1259298.0
2024-08-08,36.79999923706055,36.79999923706055,35.650001525878906,36.29999923706055,747899.0
2024-08-11,37.0,37.599998474121094,36.54999923706055,37.20000076293945,592808.0
2024-08-12,37.04999923706055,37.20000076293945,36.599998474121094,36.650001525878906,470497.0
2024-08-13,36.75,37.349998474121094,36.349998474121094,37.0,477958.0
2024-08-14,37.0,38.400001525878906,37.0,38.0,1085411.0
2024-08-15,38.29999923706055,38.599998474121094,38.0,38.150001525878906,620226.0
2024-08-18,38.29999923706055,38.95000076293945,38.29999923706055,38.54999923706055,488038.0
2024-08-19,38.54999923706055,38.79999923706055,37.0,38.5,713678.0
2024-08-20,38.349998474121094,39.150001525878906,38.25,38.70000076293945,817297.0
2024-08-21,38.70000076293945,39.20000076293945,38.5,39.150001525878906,920550.0
2024-08-22,39.20000076293945,39.79999923706055,39.0,39.45000076293945,891232.0
2024-08-25,39.5,40.099998474121094,39.45000076293945,39.599998474121094,743081.0
2024-08-26,39.650001525878906,39.75,38.95000076293945,39.04999923706055,629789.0
2024-08-27,39.04999923706055,39.349998474121094,38.599998474121094,38.70000076293945,434244.0
2024-08-28,38.599998474121094,39.0,38.400001525878906,38.70000076293945,406806.0
2024-08-29,38.70000076293945,39.04999923706055,38.5,38.5,466339.0
2024-09-01,38.79999923706055,39.650001525878906,38.5,39.150001525878906,748119.0
2024-09-02,39.25,40.20000076293945,39.25,40.099998474121094,1243893.0
2024-09-03,40.20000076293945,40.45000076293945,39.70000076293945,39.95000076293945,932020.0
2024-09-04,39.349998474121094,39.599998474121094,38.70000076293945,39.150001525878906,805979.0
2024-09-05,39.150001525878906,39.45000076293945,38.650001525878906,38.75,548739.0
2024-09-08,38.650001525878906,38.650001525878906,37.79999923706055,37.79999923706055,682964.0
2024-09-09,37.75,38.150001525878906,37.29999923706055,37.349998474121094,666089.0
2024-09-10,37.5,38.04999923706055,37.349998474121094,37.849998474121094,708461.0
2024-09-11,37.70000076293945,37.75,36.70000076293945,36.70000076293945,603151.0
2024-09-12,37.0,37.29999923706055,36.75,36.900001525878906,371196.0
2024-09-15,37.04999923706055,37.29999923706055,36.79999923706055,36.900001525878906,359843.0
2024-09-16,36.900001525878906,36.95000076293945,35.900001525878906,36.150001525878906,719461.0
2024-09-17,36.04999923706055,36.45000076293945,35.95000076293945,36.349998474121094,424652.0
2024-09-18,36.5,37.150001525878906,36.349998474121094,37.0,901095.0
2024-09-19,37.150001525878906,37.150001525878906,36.5,36.849998474121094,664343.0
2024-09-22,36.95000076293945,37.150001525878906,36.75,36.849998474121094,372448.0
2024-09-24,36.849998474121094,37.150001525878906,36.599998474121094,36.70000076293945,544588.0
2024-09-25,36.75,37.599998474121094,36.75,37.400001525878906,1281478.0
2024-09-26,37.400001525878906,37.400001525878906,36.95000076293945,37.0,776547.0
2024-09-29,37.099998474121094,37.5,36.849998474121094,37.150001525878906,828634.0
2024-09-30,37.20000076293945,37.29999923706055,36.599998474121094,36.70000076293945,622904.0
2024-10-01,36.599998474121094,37.099998474121094,36.599998474121094,36.900001525878906,535661.0
2024-10-02,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0
2024-10-03,35.650001525878906,36.04999923706055,35.20000076293945,35.54999923706055,548848.0
2024-10-06,35.599998474121094,35.70000076293945,34.150001525878906,34.20000076293945,550931.0
2024-10-07,34.0,34.75,34.0,34.25,682201.0
2024-10-08,34.25,34.5,33.95000076293945,34.20000076293945,560187.0
2024-10-09,34.25,34.400001525878906,33.79999923706055,33.849998474121094,471686.0
2024-10-10,33.900001525878906,35.45000076293945,33.849998474121094,35.349998474121094,995332.0
2024-10-13,37.5,37.599998474121094,36.70000076293945,37.099998474121094,2671524.0
2024-10-14,37.150001525878906,37.25,36.599998474121094,36.599998474121094,855883.0
2024-10-15,36.75,36.75,36.150001525878906,36.400001525878906,704407.0
2024-10-16,36.400001525878906,36.70000076293945,36.150001525878906,36.349998474121094,475508.0
2024-10-17,36.349998474121094,36.54999923706055,35.54999923706055,35.70000076293945,696369.0
2024-10-20,35.75,36.349998474121094,35.349998474121094,36.150001525878906,1362763.0
2024-10-21,36.20000076293945,36.5,35.25,36.20000076293945,1016439.0
2024-10-22,36.25,37.5,35.79999923706055,36.79999923706055,1709011.0
2024-10-23,36.95000076293945,37.0,36.29999923706055,36.400001525878906,533464.0
2024-10-24,36.349998474121094,36.400001525878906,35.75,36.04999923706055,436327.0
2024-10-27,36.349998474121094,37.04999923706055,36.349998474121094,36.650001525878906,604192.0
2024-10-28,36.70000076293945,37.099998474121094,36.54999923706055,36.900001525878906,566403.0
2024-10-29,36.79999923706055,36.900001525878906,35.95000076293945,36.099998474121094,571117.0
2024-10-30,36.099998474121094,36.54999923706055,36.0,36.5,427125.0
2024-10-31,36.29999923706055,37.400001525878906,36.29999923706055,37.349998474121094,1509885.0
2024-11-03,37.349998474121094,37.5,36.79999923706055,36.900001525878906,765427.0
2024-11-04,36.75,36.849998474121094,36.20000076293945,36.650001525878906,423913.0
2024-11-05,36.79999923706055,36.95000076293945,36.25,36.5,395207.0
2024-11-06,36.599998474121094,37.099998474121094,36.599998474121094,37.04999923706055,616036.0
2024-11-07,37.099998474121094,37.79999923706055,36.900001525878906,37.20000076293945,1657949.0
2024-11-10,37.349998474121094,37.349998474121094,36.849998474121094,36.95000076293945,390652.0
2024-11-11,36.95000076293945,37.099998474121094,36.54999923706055,36.599998474121094,370652.0
2024-11-12,36.599998474121094,37.25,36.5,37.150001525878906,705765.0
2024-11-13,37.150001525878906,37.150001525878906,36.29999923706055,36.45000076293945,607861.0
2024-11-14,36.45000076293945,36.54999923706055,35.849998474121094,36.0,488839.0
2024-11-17,36.0,36.0,36.0,36.0,0.0
2024-11-18,35.70000076293945,35.849998474121094,35.45000076293945,35.599998474121094,320128.0
2024-11-19,35.599998474121094,35.75,35.400001525878906,35.400001525878906,596504.0
2024-11-20,35.400001525878906,35.650001525878906,35.25,35.400001525878906,415483.0
2024-11-21,35.400001525878906,35.75,35.20000076293945,35.349998474121094,410807.0
2024-11-24,35.5,36.0,35.5,35.650001525878906,436873.0
2024-11-25,35.650001525878906,35.650001525878906,35.099998474121094,35.5,389040.0
2024-11-26,35.45000076293945,35.54999923706055,35.0,35.04999923706055,621574.0
2024-11-27,35.099998474121094,35.25,34.849998474121094,34.849998474121094,437437.0
2024-11-28,34.900001525878906,35.20000076293945,34.79999923706055,35.150001525878906,304568.0
2024-12-01,34.900001525878906,35.20000076293945,34.79999923706055,35.150001525878906,304568.0
2024-12-02,35.20000076293945,35.29999923706055,34.849998474121094,34.900001525878906,263463.0
2024-12-03,34.900001525878906,35.45000076293945,34.849998474121094,35.349998474121094,295208.0
2024-12-04,35.400001525878906,36.5,35.400001525878906,36.5,1360317.0
2024-12-05,36.45000076293945,36.599998474121094,36.04999923706055,36.20000076293945,511184.0
2024-12-08,36.400001525878906,36.70000076293945,36.0,36.349998474121094,594148.0
2024-12-09,36.25,36.75,36.25,36.599998474121094,492157.0
2024-12-10,36.79999923706055,36.79999923706055,36.400001525878906,36.599998474121094,396067.0
2024-12-11,36.54999923706055,36.599998474121094,36.20000076293945,36.400001525878906,419628.0
2024-12-12,36.5,36.54999923706055,36.25,36.400001525878906,251266.0
2024-12-15,36.5,37.099998474121094,36.400001525878906,36.900001525878906,797036.0
2024-12-16,36.75,36.95000076293945,36.54999923706055,36.650001525878906,417809.0
2024-12-17,36.650001525878906,36.79999923706055,36.349998474121094,36.45000076293945,276121.0
2024-12-18,36.45000076293945,36.95000076293945,36.150001525878906,36.900001525878906,490660.0
2024-12-19,36.849998474121094,36.849998474121094,36.400001525878906,36.54999923706055,283199.0
2024-12-22,36.54999923706055,37.099998474121094,36.54999923706055,36.650001525878906,511315.0
2024-12-23,36.599998474121094,36.650001525878906,36.25,36.54999923706055,501938.0
2024-12-24,36.599998474121094,36.650001525878906,36.25,36.29999923706055,280542.0
2024-12-25,36.29999923706055,36.650001525878906,36.29999923706055,36.54999923706055,198332.0
2024-12-26,36.599998474121094,36.650001525878906,36.25,36.25,240113.0
2024-12-29,36.099998474121094,36.150001525878906,35.45000076293945,35.5,1738506.0
2024-12-30,35.5,35.599998474121094,34.900001525878906,35.150001525878906,993148.0
2024-12-31,35.20000076293945,35.45000076293945,35.0,35.20000076293945,607471.0
2025-01-01,35.25,35.400001525878906,35.0,35.150001525878906,494411.0
2025-01-02,35.099998474121094,35.20000076293945,34.45000076293945,34.95000076293945,1117238.0
2025-01-05,35.0,35.099998474121094,34.79999923706055,34.95000076293945,448121.0
2025-01-06,35.099998474121094,35.900001525878906,34.900001525878906,35.54999923706055,1419403.0
2025-01-07,35.54999923706055,35.70000076293945,35.25,35.599998474121094,455856.0
2025-01-08,35.599998474121094,35.650001525878906,35.04999923706055,35.400001525878906,664572.0
2025-01-09,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
2025-01-12,35.04999923706055,35.45000076293945,34.900001525878906,35.349998474121094,648214.0
2025-01-13,35.349998474121094,35.95000076293945,35.29999923706055,35.79999923706055,965712.0
2025-01-14,35.79999923706055,36.29999923706055,35.70000076293945,35.95000076293945,1087013.0
2025-01-15,36.0,36.20000076293945,35.70000076293945,36.0,850261.0
2025-01-16,36.099998474121094,36.20000076293945,35.599998474121094,35.599998474121094,739845.0
2025-01-19,35.70000076293945,35.849998474121094,35.5,35.5,685149.0
2025-01-20,35.54999923706055,35.79999923706055,35.29999923706055,35.54999923706055,759388.0
2025-01-21,35.54999923706055,36.25,35.5,35.95000076293945,968318.0
2025-01-22,36.099998474121094,36.099998474121094,35.54999923706055,35.599998474121094,599222.0
2025-01-23,35.54999923706055,35.70000076293945,35.349998474121094,35.54999923706055,418710.0
2025-01-26,35.599998474121094,36.5,35.54999923706055,36.5,1501582.0
2025-01-27,36.599998474121094,37.04999923706055,36.099998474121094,36.54999923706055,2075995.0
2025-01-28,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0
2025-01-29,36.20000076293945,36.29999923706055,35.79999923706055,35.849998474121094,786352.0
2025-01-30,35.849998474121094,36.349998474121094,35.79999923706055,36.099998474121094,547153.0
2025-02-02,36.150001525878906,36.29999923706055,35.75,36.29999923706055,701561.0
2025-02-03,36.29999923706055,36.29999923706055,35.849998474121094,35.900001525878906,575504.0
2025-02-04,35.900001525878906,36.5,35.900001525878906,36.099998474121094,684592.0
2025-02-05,36.150001525878906,36.70000076293945,36.0,36.400001525878906,1104570.0
2025-02-06,36.5,36.650001525878906,36.25,36.349998474121094,703409.0
2025-02-09,36.349998474121094,36.70000076293945,36.150001525878906,36.400001525878906,879293.0
2025-02-10,36.349998474121094,36.5,36.0,36.099998474121094,761131.0
2025-02-11,36.0,36.099998474121094,35.650001525878906,35.650001525878906,742620.0
2025-02-12,35.75,35.75,35.20000076293945,35.29999923706055,692697.0
2025-02-13,35.45000076293945,35.650001525878906,35.25,35.54999923706055,484129.0
2025-02-16,35.650001525878906,35.70000076293945,35.25,35.29999923706055,301274.0
2025-02-17,35.349998474121094,35.400001525878906,35.04999923706055,35.150001525878906,377328.0
2025-02-18,35.20000076293945,35.349998474121094,35.04999923706055,35.20000076293945,255944.0
2025-02-19,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
2025-02-20,35.79999923706055,35.849998474121094,35.349998474121094,35.45000076293945,439665.0
2025-02-24,35.400001525878906,35.45000076293945,35.150001525878906,35.29999923706055,362974.0
2025-02-25,35.29999923706055,35.29999923706055,34.75,34.95000076293945,504025.0
2025-02-26,34.95000076293945,35.20000076293945,34.849998474121094,34.95000076293945,438178.0
2025-02-27,35.0,35.349998474121094,34.900001525878906,35.349998474121094,327574.0
2025-03-02,35.29999923706055,35.29999923706055,34.45000076293945,34.599998474121094,301648.0
2025-03-03,34.599998474121094,34.900001525878906,34.29999923706055,34.900001525878906,360794.0
2025-03-04,34.849998474121094,34.849998474121094,33.849998474121094,34.099998474121094,570381.0
2025-03-05,34.099998474121094,34.099998474121094,32.900001525878906,33.0,597521.0
2025-03-06,32.900001525878906,33.04999923706055,31.899999618530273,32.04999923706055,802700.0
2025-03-09,32.150001525878906,32.400001525878906,31.899999618530273,32.099998474121094,252980.0
2025-03-10,32.0,32.25,31.700000762939453,31.950000762939453,338362.0
2025-03-11,31.5,31.899999618530273,30.399999618530273,31.899999618530273,630545.0
2025-03-12,31.850000381469727,32.20000076293945,31.5,31.700000762939453,409865.0
2025-03-13,31.649999618530273,32.349998474121094,31.649999618530273,32.0,410999.0
2025-03-16,32.45000076293945,32.95000076293945,32.099998474121094,32.95000076293945,357604.0
2025-03-17,32.95000076293945,33.099998474121094,32.45000076293945,32.70000076293945,369934.0
2025-03-18,32.70000076293945,32.70000076293945,31.899999618530273,32.04999923706055,289425.0
2025-03-19,32.04999923706055,32.04999923706055,31.399999618530273,31.600000381469727,248211.0
2025-03-20,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2025-03-23,31.799999237060547,33.349998474121094,31.799999237060547,33.29999923706055,634182.0
2025-03-24,33.0,33.150001525878906,32.650001525878906,32.79999923706055,225343.0
2025-03-25,32.75,32.900001525878906,31.899999618530273,32.04999923706055,271458.0
2025-03-26,32.04999923706055,32.5,31.450000762939453,32.150001525878906,1537500.0
2025-03-27,32.04999923706055,32.04999923706055,31.5,31.700000762939453,848545.0
2025-04-03,31.399999618530273,31.549999237060547,30.799999237060547,30.799999237060547,589872.0
2025-04-06,28.5,29.5,27.75,27.75,1508828.0
2025-04-07,25.799999237060547,27.450000762939453,25.549999237060547,27.450000762939453,1324145.0
2025-04-08,28.0,28.350000381469727,27.299999237060547,27.399999618530273,1058985.0
2025-04-09,26.950000762939453,27.649999618530273,26.200000762939453,26.299999237060547,1113212.0
2025-04-10,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0
2025-04-13,28.149999618530273,29.200000762939453,28.0,28.899999618530273,890342.0
2025-04-14,29.0,29.299999237060547,28.799999237060547,29.049999237060547,682913.0
2025-04-15,29.100000381469727,29.200000762939453,28.450000762939453,28.450000762939453,882768.0
2025-04-16,28.450000762939453,28.700000762939453,28.299999237060547,28.549999237060547,457370.0
2025-04-17,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0
2025-04-20,28.049999237060547,28.600000381469727,28.049999237060547,28.450000762939453,393332.0
2025-04-21,28.5,28.5,27.75,27.75,446204.0
2025-04-22,27.549999237060547,27.799999237060547,27.399999618530273,27.649999618530273,395597.0
2025-04-23,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0
2025-04-24,27.75,28.75,27.600000381469727,28.600000381469727,875937.0
2025-04-27,28.899999618530273,29.149999618530273,28.700000762939453,28.950000762939453,609984.0
2025-04-28,29.100000381469727,29.100000381469727,28.549999237060547,28.75,430675.0
2025-04-29,28.75,29.200000762939453,28.700000762939453,28.850000381469727,485041.0
2025-04-30,29.149999618530273,29.700000762939453,29.049999237060547,29.049999237060547,1243430.0
2025-05-01,28.799999237060547,29.049999237060547,28.600000381469727,28.799999237060547,269532.0
2025-05-04,28.75,28.799999237060547,28.299999237060547,28.350000381469727,275974.0
2025-05-05,28.25,28.75,28.049999237060547,28.649999618530273,331603.0
2025-05-06,28.649999618530273,29.0,28.299999237060547,28.350000381469727,206147.0
2025-05-07,28.299999237060547,28.399999618530273,28.0,28.049999237060547,303524.0
2025-05-08,28.049999237060547,28.299999237060547,27.950000762939453,28.100000381469727,210878.0
2025-05-11,28.149999618530273,28.350000381469727,27.299999237060547,27.399999618530273,708498.0
2025-05-12,27.399999618530273,28.149999618530273,27.350000381469727,27.950000762939453,529243.0
2025-05-13,28.149999618530273,28.200000762939453,27.799999237060547,27.899999618530273,263100.0
2025-05-14,27.899999618530273,28.100000381469727,27.799999237060547,28.049999237060547,293546.0
2025-05-15,27.950000762939453,28.399999618530273,27.5,28.399999618530273,471700.0
2025-05-18,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
2025-05-19,26.950000762939453,27.100000381469727,26.600000381469727,26.950000762939453,369717.0
2025-05-20,27.0,27.049999237060547,26.700000762939453,26.950000762939453,250266.0
2025-05-21,26.899999618530273,27.0,26.450000762939453,26.450000762939453,280297.0
2025-05-22,26.399999618530273,26.649999618530273,26.100000381469727,26.100000381469727,257859.0
2025-05-25,26.100000381469727,26.299999237060547,25.649999618530273,25.850000381469727,289646.0
2025-05-26,25.850000381469727,26.0,24.979999542236328,25.299999237060547,525831.0
2025-05-27,25.299999237060547,25.350000381469727,24.540000915527344,24.579999923706055,412783.0
2025-05-28,24.600000381469727,25.149999618530273,24.600000381469727,24.84000015258789,337350.0
2025-05-29,25.0,25.350000381469727,24.940000534057617,25.100000381469727,337214.0
2025-06-01,25.25,25.25,24.84000015258789,24.899999618530273,185724.0
2025-06-02,24.920000076293945,25.299999237060547,24.899999618530273,25.25,230909.0
2025-06-03,25.049999237060547,25.299999237060547,24.940000534057617,24.979999542236328,115824.0
2025-06-04,25.149999618530273,25.75,25.049999237060547,25.450000762939453,318902.0
2025-06-11,25.549999237060547,26.049999237060547,25.549999237060547,25.700000762939453,161941.0
2025-06-12,25.649999618530273,25.649999618530273,24.68000030517578,24.780000686645508,499272.0
2025-06-15,23.0,24.399999618530273,22.700000762939453,24.34000015258789,465204.0
2025-06-16,24.34000015258789,25.149999618530273,24.34000015258789,24.8799991607666,188389.0
2025-06-17,24.719999313354492,25.149999618530273,24.15999984741211,24.200000762939453,220350.0
2025-06-18,24.18000030517578,24.18000030517578,23.739999771118164,23.899999618530273,348307.0
2025-06-19,23.739999771118164,24.139999389648438,23.739999771118164,24.079999923706055,172439.0
2025-06-22,24.200000762939453,26.100000381469727,24.200000762939453,25.0,988988.0
2025-06-23,25.0,27.100000381469727,25.0,26.5,945782.0
2025-06-24,27.100000381469727,27.5,26.799999237060547,27.350000381469727,680034.0
2025-06-25,27.350000381469727,27.649999618530273,27.200000762939453,27.450000762939453,527247.0
2025-06-26,26.75,26.899999618530273,26.5,26.75,501868.0
2025-06-29,27.040000915527344,27.100000381469727,26.639999389648438,27.059999465942383,510355.0
2025-06-30,27.079999923706055,27.260000228881836,26.899999618530273,26.899999618530273,332463.0
2025-07-01,26.899999618530273,29.18000030517578,26.860000610351562,28.520000457763672,2378573.0
2025-07-02,28.639999389648438,29.0,28.0,28.040000915527344,664189.0
2025-07-03,28.219999313354492,28.899999618530273,28.079999923706055,28.31999969482422,430834.0
2025-07-06,28.360000610351562,28.520000457763672,28.280000686645508,28.31999969482422,325053.0
2025-07-07,28.399999618530273,28.5,28.200000762939453,28.31999969482422,285233.0
2025-07-08,28.5,28.5,27.959999084472656,28.020000457763672,302457.0
2025-07-09,28.100000381469727,28.31999969482422,27.979999542236328,28.239999771118164,182976.0
2025-07-10,28.15999984741211,28.520000457763672,28.100000381469727,28.440000534057617,332339.0
2025-07-13,28.520000457763672,28.579999923706055,28.1200008392334,28.1200008392334,316503.0
2025-07-14,28.1200008392334,28.139999389648438,27.559999465942383,27.700000762939453,201405.0
2025-07-15,27.719999313354492,28.600000381469727,27.700000762939453,27.799999237060547,571625.0
2025-07-16,27.81999969482422,27.959999084472656,27.520000457763672,27.600000381469727,201183.0
2025-07-17,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
2025-07-20,27.399999618530273,27.700000762939453,26.860000610351562,26.860000610351562,276526.0
2025-07-21,26.700000762939453,27.420000076293945,26.639999389648438,27.399999618530273,303533.0
2025-07-22,27.479999542236328,27.479999542236328,26.600000381469727,26.739999771118164,294585.0
2025-07-23,26.899999618530273,27.1200008392334,26.65999984741211,26.979999542236328,151675.0
2025-07-24,26.899999618530273,27.059999465942383,26.81999969482422,26.860000610351562,222888.0
2025-07-27,26.899999618530273,27.079999923706055,26.5,26.540000915527344,206804.0
2025-07-28,26.540000915527344,26.68000030517578,26.0,26.100000381469727,219109.0
2025-07-29,26.139999389648438,26.200000762939453,25.68000030517578,25.799999237060547,184805.0
2025-07-30,25.780000686645508,25.920000076293945,25.479999542236328,25.780000686645508,149505.0
2025-07-31,25.760000228881836,25.8799991607666,25.399999618530273,25.520000457763672,158401.0
2025-08-03,25.540000915527344,25.540000915527344,24.700000762939453,24.8700008392334,256474.0
2025-08-04,24.860000610351562,25.34000015258789,24.700000762939453,25.260000228881836,242321.0
2025-08-05,25.34000015258789,25.479999542236328,25.079999923706055,25.360000610351562,143748.0
2025-08-06,25.31999969482422,25.559999465942383,25.200000762939453,25.5,243910.0
2025-08-07,25.700000762939453,25.719999313354492,25.3799991607666,25.68000030517578,152146.0
2025-08-10,25.68000030517578,25.739999771118164,25.299999237060547,25.420000076293945,171848.0
2025-08-11,24.200000762939453,24.469999313354492,22.8799991607666,23.0,1394500.0
2025-08-12,23.06999969482422,23.559999465942383,22.950000762939453,23.5,343553.0
2025-08-13,23.420000076293945,23.65999984741211,23.1200008392334,23.549999237060547,184563.0
2025-08-14,23.299999237060547,23.700000762939453,23.299999237060547,23.700000762939453,153527.0
2025-08-17,23.899999618530273,24.270000457763672,23.829999923706055,24.139999389648438,223279.0
2025-08-18,24.139999389648438,24.139999389648438,24.0,24.030000686645508,113282.0
2025-08-19,24.030000686645508,24.059999465942383,23.809999465942383,23.829999923706055,103902.0
2025-08-20,23.850000381469727,24.139999389648438,23.700000762939453,23.899999618530273,138445.0
2025-08-21,23.899999618530273,24.209999084472656,23.799999237060547,23.8799991607666,200867.0
2025-08-24,23.93000030517578,24.81999969482422,23.93000030517578,24.5,187608.0
2025-08-25,24.399999618530273,24.530000686645508,24.18000030517578,24.5,121824.0
2025-08-26,24.5,24.5,24.079999923706055,24.079999923706055,211842.0
2025-08-27,24.110000610351562,24.59000015258789,24.110000610351562,24.200000762939453,157001.0
2025-08-28,24.200000762939453,24.350000381469727,24.1200008392334,24.25,147925.0
2025-08-31,24.25,24.350000381469727,23.68000030517578,23.700000762939453,231397.0
2025-09-01,23.719999313354492,23.899999618530273,23.18000030517578,23.270000457763672,203961.0
2025-09-02,23.260000228881836,23.34000015258789,23.010000228881836,23.219999313354492,146896.0
2025-09-03,23.219999313354492,23.549999237060547,23.06999969482422,23.229999542236328,206466.0
2025-09-04,23.1200008392334,23.530000686645508,23.1200008392334,23.40999984741211,70257.0