date,open,high,low,close,volume
2010-03-03,26.518518447875977,26.66666603088379,26.370370864868164,26.370370864868164,56742.0
2010-03-04,26.370370864868164,26.370370864868164,26.370370864868164,26.370370864868164,0.0
2010-03-07,26.370370864868164,26.518518447875977,26.370370864868164,26.518518447875977,67917.0
2010-03-08,26.518518447875977,26.518518447875977,26.370370864868164,26.518518447875977,132303.0
2010-03-09,26.370370864868164,26.518518447875977,26.370370864868164,26.518518447875977,53143.0
2010-03-10,26.370370864868164,26.370370864868164,26.22222137451172,26.370370864868164,57732.0
2010-03-11,26.370370864868164,26.370370864868164,26.22222137451172,26.22222137451172,36803.0
2010-03-14,26.370370864868164,26.370370864868164,26.074073791503906,26.22222137451172,210697.0
2010-03-15,26.22222137451172,26.518518447875977,26.22222137451172,26.370370864868164,241664.0
2010-03-16,26.518518447875977,26.8148136138916,26.518518447875977,26.66666603088379,286732.0
2010-03-17,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0
2010-03-18,26.66666603088379,26.66666603088379,26.518518447875977,26.518518447875977,95684.0
2010-03-21,26.518518447875977,26.66666603088379,26.518518447875977,26.518518447875977,62689.0
2010-03-22,26.66666603088379,26.66666603088379,26.518518447875977,26.66666603088379,82703.0
2010-03-23,26.66666603088379,26.66666603088379,26.518518447875977,26.66666603088379,106909.0
2010-03-24,26.66666603088379,26.66666603088379,26.518518447875977,26.518518447875977,106849.0
2010-03-25,26.66666603088379,26.66666603088379,26.518518447875977,26.518518447875977,58103.0
2010-03-28,26.66666603088379,26.66666603088379,26.518518447875977,26.518518447875977,65087.0
2010-03-29,26.518518447875977,26.518518447875977,26.518518447875977,26.518518447875977,0.0
2010-03-30,26.518518447875977,26.518518447875977,26.518518447875977,26.518518447875977,0.0
2010-03-31,26.66666603088379,26.66666603088379,26.370370864868164,26.370370864868164,78229.0
2010-04-01,26.518518447875977,26.518518447875977,26.370370864868164,26.518518447875977,36470.0
2010-04-04,26.518518447875977,26.518518447875977,26.518518447875977,26.518518447875977,0.0
2010-04-05,26.518518447875977,26.518518447875977,26.518518447875977,26.518518447875977,0.0
2010-04-06,26.370370864868164,26.370370864868164,26.22222137451172,26.370370864868164,53530.0
2010-04-07,26.22222137451172,26.370370864868164,26.22222137451172,26.22222137451172,28077.0
2010-04-08,26.22222137451172,26.22222137451172,26.074073791503906,26.22222137451172,38134.0
2010-04-11,26.074073791503906,26.22222137451172,26.074073791503906,26.22222137451172,82708.0
2010-04-12,26.22222137451172,26.22222137451172,26.074073791503906,26.074073791503906,81581.0
2010-04-13,26.074073791503906,26.074073791503906,25.92592430114746,26.074073791503906,97077.0
2010-04-14,25.92592430114746,26.074073791503906,25.77777671813965,25.77777671813965,125169.0
2010-04-15,25.77777671813965,26.074073791503906,25.77777671813965,25.77777671813965,98370.0
2010-04-18,25.77777671813965,25.92592430114746,25.629629135131836,25.77777671813965,50828.0
2010-04-19,25.77777671813965,25.77777671813965,25.481481552124023,25.481481552124023,110993.0
2010-04-20,25.629629135131836,26.370370864868164,25.629629135131836,25.92592430114746,408627.0
2010-04-21,25.92592430114746,25.92592430114746,25.333332061767578,25.629629135131836,130082.0
2010-04-22,25.333332061767578,25.629629135131836,25.333332061767578,25.481481552124023,76989.0
2010-04-25,25.481481552124023,25.481481552124023,25.481481552124023,25.481481552124023,0.0
2010-04-26,25.481481552124023,25.481481552124023,25.481481552124023,25.481481552124023,0.0
2010-04-27,27.11111068725586,29.185184478759766,27.11111068725586,28.148147583007812,1782803.0
2010-04-28,28.0,28.148147583007812,27.259258270263672,27.407407760620117,623165.0
2010-04-29,26.962961196899414,28.592592239379883,26.8148136138916,27.703702926635742,1172989.0
2010-05-02,27.703702926635742,27.703702926635742,27.703702926635742,27.703702926635742,0.0
2010-05-03,28.296295166015625,28.296295166015625,27.703702926635742,28.0,412087.0
2010-05-04,27.851850509643555,27.851850509643555,27.407407760620117,27.407407760620117,248728.0
2010-05-05,27.55555534362793,27.851850509643555,26.962961196899414,27.11111068725586,325193.0
2010-05-06,26.8148136138916,26.962961196899414,26.518518447875977,26.962961196899414,308788.0
2010-05-09,26.962961196899414,26.962961196899414,26.962961196899414,26.962961196899414,0.0
2010-05-10,25.629629135131836,26.22222137451172,25.629629135131836,26.22222137451172,276369.0
2010-05-11,26.370370864868164,26.962961196899414,26.370370864868164,26.66666603088379,353335.0
2010-05-12,26.66666603088379,28.148147583007812,26.518518447875977,27.851850509643555,957884.0
2010-05-13,27.851850509643555,28.296295166015625,27.407407760620117,27.407407760620117,975159.0
2010-05-16,26.8148136138916,26.962961196899414,26.518518447875977,26.8148136138916,309501.0
2010-05-17,26.962961196899414,27.55555534362793,26.8148136138916,27.11111068725586,516397.0
2010-05-18,26.962961196899414,27.11111068725586,26.66666603088379,26.8148136138916,194202.0
2010-05-19,26.962961196899414,27.11111068725586,26.8148136138916,26.962961196899414,281753.0
2010-05-20,26.8148136138916,26.8148136138916,26.370370864868164,26.370370864868164,189955.0
2010-05-23,26.074073791503906,26.518518447875977,26.074073791503906,26.518518447875977,143864.0
2010-05-24,26.518518447875977,26.962961196899414,26.518518447875977,26.8148136138916,230208.0
2010-05-25,26.8148136138916,26.8148136138916,26.074073791503906,26.370370864868164,154849.0
2010-05-26,26.370370864868164,26.370370864868164,26.370370864868164,26.370370864868164,0.0
2010-05-27,25.481481552124023,25.77777671813965,24.888887405395508,25.185184478759766,180546.0
2010-05-30,25.185184478759766,25.185184478759766,25.185184478759766,25.185184478759766,0.0
2010-05-31,25.185184478759766,25.185184478759766,25.185184478759766,25.185184478759766,0.0
2010-06-01,25.481481552124023,25.629629135131836,25.333332061767578,25.481481552124023,79440.0
2010-06-02,25.037036895751953,25.333332061767578,24.888887405395508,24.888887405395508,92741.0
2010-06-03,24.740739822387695,25.037036895751953,24.740739822387695,24.740739822387695,74245.0
2010-06-06,24.592592239379883,24.740739822387695,24.148147583007812,24.740739822387695,122050.0
2010-06-07,24.740739822387695,24.888887405395508,24.44444465637207,24.740739822387695,66058.0
2010-06-08,24.592592239379883,25.037036895751953,24.592592239379883,24.740739822387695,128461.0
2010-06-09,24.740739822387695,24.740739822387695,24.592592239379883,24.592592239379883,81277.0
2010-06-10,24.740739822387695,25.333332061767578,24.740739822387695,25.037036895751953,244022.0
2010-06-13,25.333332061767578,25.77777671813965,25.333332061767578,25.629629135131836,122749.0
2010-06-14,25.629629135131836,25.77777671813965,25.481481552124023,25.481481552124023,54531.0
2010-06-15,25.629629135131836,25.629629135131836,25.333332061767578,25.481481552124023,48225.0
2010-06-16,25.77777671813965,27.259258270263672,25.77777671813965,26.22222137451172,1129804.0
2010-06-17,26.518518447875977,26.518518447875977,26.074073791503906,26.074073791503906,287768.0
2010-06-20,25.92592430114746,26.074073791503906,25.629629135131836,25.629629135131836,171128.0
2010-06-21,25.629629135131836,25.92592430114746,25.629629135131836,25.92592430114746,84365.0
2010-06-22,25.92592430114746,26.074073791503906,25.77777671813965,25.92592430114746,102995.0
2010-06-23,25.92592430114746,25.92592430114746,25.77777671813965,25.92592430114746,98290.0
2010-06-24,25.77777671813965,25.92592430114746,25.629629135131836,25.77777671813965,45548.0
2010-06-27,25.77777671813965,25.77777671813965,25.77777671813965,25.77777671813965,0.0
2010-06-28,25.77777671813965,25.77777671813965,25.77777671813965,25.77777671813965,0.0
2010-06-29,25.77777671813965,25.77777671813965,25.77777671813965,25.77777671813965,0.0
2010-06-30,26.074073791503906,26.22222137451172,25.77777671813965,26.22222137451172,77405.0
2010-07-01,25.92592430114746,27.11111068725586,25.92592430114746,26.370370864868164,508032.0
2010-07-04,27.851850509643555,28.148147583007812,26.518518447875977,26.66666603088379,1155624.0
2010-07-05,26.8148136138916,26.962961196899414,26.370370864868164,26.370370864868164,318597.0
2010-07-06,26.22222137451172,26.370370864868164,25.77777671813965,25.92592430114746,309943.0
2010-07-07,26.074073791503906,26.074073791503906,25.77777671813965,26.074073791503906,146595.0
2010-07-08,26.074073791503906,26.074073791503906,25.77777671813965,25.77777671813965,204294.0
2010-07-11,26.074073791503906,26.66666603088379,26.074073791503906,26.074073791503906,391268.0
2010-07-12,26.22222137451172,26.22222137451172,25.92592430114746,26.22222137451172,231055.0
2010-07-13,26.22222137451172,26.22222137451172,25.77777671813965,26.074073791503906,355493.0
2010-07-14,26.074073791503906,26.074073791503906,26.074073791503906,26.074073791503906,0.0
2010-07-15,25.92592430114746,26.074073791503906,25.185184478759766,26.074073791503906,270823.0
2010-07-18,25.481481552124023,27.55555534362793,25.481481552124023,26.8148136138916,1370570.0
2010-07-19,27.703702926635742,27.851850509643555,26.518518447875977,26.66666603088379,1381082.0
2010-07-20,26.518518447875977,26.66666603088379,26.22222137451172,26.370370864868164,380935.0
2010-07-21,26.370370864868164,26.370370864868164,25.77777671813965,25.77777671813965,296469.0
2010-07-22,25.92592430114746,25.92592430114746,24.592592239379883,25.185184478759766,263136.0
2010-07-25,25.481481552124023,25.77777671813965,25.037036895751953,25.185184478759766,316269.0
2010-07-26,25.037036895751953,25.333332061767578,25.037036895751953,25.333332061767578,284567.0
2010-07-27,25.481481552124023,25.629629135131836,25.185184478759766,25.481481552124023,333953.0
2010-07-28,25.481481552124023,25.77777671813965,25.185184478759766,25.333332061767578,497980.0
2010-07-29,25.481481552124023,25.481481552124023,25.185184478759766,25.333332061767578,236891.0
2010-08-01,25.481481552124023,26.22222137451172,25.333332061767578,25.629629135131836,771320.0
2010-08-02,25.629629135131836,26.370370864868164,25.629629135131836,26.370370864868164,676312.0
2010-08-03,26.370370864868164,26.370370864868164,25.629629135131836,25.92592430114746,718554.0
2010-08-04,26.074073791503906,26.22222137451172,25.77777671813965,25.77777671813965,264216.0
2010-08-05,25.77777671813965,26.074073791503906,25.481481552124023,25.629629135131836,454950.0
2010-08-08,25.77777671813965,26.66666603088379,25.77777671813965,26.370370864868164,1280762.0
2010-08-09,26.370370864868164,26.962961196899414,26.22222137451172,26.8148136138916,1500248.0
2010-08-10,26.66666603088379,26.66666603088379,26.22222137451172,26.22222137451172,423024.0
2010-08-11,26.370370864868164,26.370370864868164,25.92592430114746,26.074073791503906,309453.0
2010-08-12,25.92592430114746,25.92592430114746,25.333332061767578,25.77777671813965,224957.0
2010-08-15,25.481481552124023,25.481481552124023,24.888887405395508,25.333332061767578,293974.0
2010-08-16,25.481481552124023,25.629629135131836,25.185184478759766,25.629629135131836,690266.0
2010-08-17,25.77777671813965,25.77777671813965,25.037036895751953,25.185184478759766,361582.0
2010-08-18,25.185184478759766,25.629629135131836,25.185184478759766,25.481481552124023,244364.0
2010-08-19,25.481481552124023,25.481481552124023,25.037036895751953,25.037036895751953,259139.0
2010-08-22,25.037036895751953,25.037036895751953,24.592592239379883,25.037036895751953,182806.0
2010-08-23,25.037036895751953,25.185184478759766,25.037036895751953,25.185184478759766,124963.0
2010-08-24,25.185184478759766,25.185184478759766,25.037036895751953,25.037036895751953,103152.0
2010-08-25,25.037036895751953,25.037036895751953,24.44444465637207,24.44444465637207,136026.0
2010-08-26,24.296295166015625,24.296295166015625,23.703702926635742,24.0,306758.0
2010-08-29,24.296295166015625,24.44444465637207,24.148147583007812,24.148147583007812,180303.0
2010-08-30,24.296295166015625,24.296295166015625,24.0,24.148147583007812,43663.0
2010-08-31,24.148147583007812,24.148147583007812,23.703702926635742,24.0,135689.0
2010-09-01,23.851850509643555,23.851850509643555,23.703702926635742,23.851850509643555,202548.0
2010-09-02,23.851850509643555,24.148147583007812,23.703702926635742,24.0,303299.0
2010-09-05,24.296295166015625,24.888887405395508,24.148147583007812,24.888887405395508,249771.0
2010-09-06,24.888887405395508,24.888887405395508,24.592592239379883,24.740739822387695,92586.0
2010-09-07,24.740739822387695,24.888887405395508,24.740739822387695,24.888887405395508,67467.0
2010-09-09,24.888887405395508,24.888887405395508,24.888887405395508,24.888887405395508,0.0
2010-09-12,24.888887405395508,24.888887405395508,24.888887405395508,24.888887405395508,0.0
2010-09-14,24.888887405395508,24.888887405395508,24.888887405395508,24.888887405395508,0.0
2010-09-15,25.185184478759766,25.185184478759766,24.888887405395508,24.888887405395508,160246.0
2010-09-16,24.888887405395508,25.037036895751953,24.740739822387695,24.888887405395508,107826.0
2010-09-19,24.888887405395508,25.185184478759766,24.888887405395508,25.185184478759766,124363.0
2010-09-20,25.185184478759766,25.629629135131836,25.037036895751953,25.333332061767578,334605.0
2010-09-21,25.481481552124023,25.481481552124023,25.185184478759766,25.185184478759766,192756.0
2010-09-22,25.333332061767578,25.481481552124023,25.185184478759766,25.185184478759766,216866.0
2010-09-26,25.333332061767578,25.481481552124023,25.185184478759766,25.185184478759766,261088.0
2010-09-27,25.185184478759766,25.92592430114746,25.185184478759766,25.92592430114746,522945.0
2010-09-28,25.92592430114746,25.92592430114746,25.481481552124023,25.629629135131836,396178.0
2010-09-29,25.629629135131836,25.629629135131836,25.629629135131836,25.629629135131836,0.0
2010-09-30,25.629629135131836,26.074073791503906,25.629629135131836,25.629629135131836,371427.0
2010-10-03,25.77777671813965,25.92592430114746,25.185184478759766,25.481481552124023,178135.0
2010-10-04,25.481481552124023,25.629629135131836,25.333332061767578,25.629629135131836,152800.0
2010-10-05,25.629629135131836,25.77777671813965,25.629629135131836,25.629629135131836,92632.0
2010-10-06,25.629629135131836,25.77777671813965,25.629629135131836,25.77777671813965,97540.0
2010-10-07,25.77777671813965,25.77777671813965,25.481481552124023,25.481481552124023,109876.0
2010-10-10,25.629629135131836,25.629629135131836,25.333332061767578,25.333332061767578,157101.0
2010-10-11,25.333332061767578,25.481481552124023,25.333332061767578,25.481481552124023,102680.0
2010-10-12,25.481481552124023,25.629629135131836,25.481481552124023,25.481481552124023,75273.0
2010-10-13,25.481481552124023,25.481481552124023,25.185184478759766,25.481481552124023,40756.0
2010-10-14,25.481481552124023,25.629629135131836,25.185184478759766,25.185184478759766,90751.0
2010-10-17,25.185184478759766,25.185184478759766,24.888887405395508,24.888887405395508,101127.0
2010-10-18,25.037036895751953,25.185184478759766,24.740739822387695,25.037036895751953,67135.0
2010-10-19,25.481481552124023,25.77777671813965,25.185184478759766,25.629629135131836,259816.0
2010-10-20,25.629629135131836,25.77777671813965,25.333332061767578,25.481481552124023,186192.0
2010-10-21,25.333332061767578,25.333332061767578,25.037036895751953,25.037036895751953,73129.0
2010-10-24,25.037036895751953,25.037036895751953,24.888887405395508,24.888887405395508,49536.0
2010-10-25,25.037036895751953,25.185184478759766,24.888887405395508,25.037036895751953,82311.0
2010-10-26,25.037036895751953,25.185184478759766,25.037036895751953,25.185184478759766,61075.0
2010-10-27,25.185184478759766,25.185184478759766,25.037036895751953,25.037036895751953,22966.0
2010-10-28,25.037036895751953,25.185184478759766,24.888887405395508,25.185184478759766,83502.0
2010-10-31,25.037036895751953,25.185184478759766,25.037036895751953,25.185184478759766,50160.0
2010-11-01,25.185184478759766,25.333332061767578,25.037036895751953,25.185184478759766,50032.0
2010-11-02,25.185184478759766,25.77777671813965,25.185184478759766,25.629629135131836,217734.0
2010-11-03,25.629629135131836,26.074073791503906,25.333332061767578,25.333332061767578,154877.0
2010-11-04,25.333332061767578,25.333332061767578,25.333332061767578,25.333332061767578,0.0
2010-11-07,25.629629135131836,25.92592430114746,25.481481552124023,25.77777671813965,92118.0
2010-11-08,25.629629135131836,25.77777671813965,25.629629135131836,25.77777671813965,52409.0
2010-11-09,25.629629135131836,25.92592430114746,25.481481552124023,25.77777671813965,156439.0
2010-11-10,25.77777671813965,26.962961196899414,25.333332061767578,25.481481552124023,1253122.0
2010-11-11,,,,,
2010-11-14,25.481481552124023,25.481481552124023,25.481481552124023,25.481481552124023,0.0
2010-11-18,25.481481552124023,25.481481552124023,25.481481552124023,25.481481552124023,0.0
2010-11-21,25.77777671813965,26.518518447875977,25.77777671813965,25.77777671813965,360054.0
2010-11-22,25.92592430114746,26.22222137451172,25.629629135131836,25.77777671813965,246113.0
2010-11-23,25.77777671813965,25.77777671813965,25.481481552124023,25.629629135131836,128084.0
2010-11-24,25.629629135131836,25.92592430114746,25.629629135131836,25.92592430114746,82888.0
2010-11-25,,,,,
2010-11-28,25.77777671813965,25.77777671813965,25.481481552124023,25.481481552124023,74545.0
2010-11-29,25.629629135131836,25.77777671813965,25.481481552124023,25.481481552124023,64219.0
2010-11-30,25.481481552124023,26.518518447875977,25.481481552124023,25.77777671813965,497858.0
2010-12-01,25.77777671813965,26.074073791503906,25.629629135131836,25.92592430114746,202465.0
2010-12-02,,,,,
2010-12-05,26.22222137451172,26.22222137451172,25.92592430114746,26.074073791503906,76334.0
2010-12-06,26.074073791503906,26.370370864868164,25.92592430114746,26.22222137451172,163476.0
2010-12-07,,,,,
2010-12-08,25.92592430114746,25.92592430114746,25.77777671813965,25.77777671813965,86091.0
2010-12-09,25.77777671813965,25.77777671813965,25.77777671813965,25.77777671813965,0.0
2010-12-12,26.074073791503906,26.518518447875977,26.074073791503906,26.370370864868164,333592.0
2010-12-13,26.370370864868164,26.66666603088379,26.22222137451172,26.370370864868164,333070.0
2010-12-14,26.370370864868164,26.962961196899414,26.370370864868164,26.8148136138916,599311.0
2010-12-15,26.8148136138916,26.8148136138916,26.370370864868164,26.370370864868164,174967.0
2010-12-16,,,,,
2010-12-19,26.518518447875977,27.407407760620117,26.370370864868164,27.259258270263672,1825867.0
2010-12-20,27.11111068725586,27.259258270263672,26.66666603088379,26.8148136138916,997622.0
2010-12-21,26.962961196899414,26.962961196899414,26.518518447875977,26.66666603088379,284514.0
2010-12-22,26.8148136138916,26.8148136138916,26.370370864868164,26.66666603088379,300396.0
2010-12-23,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0
2010-12-26,26.962961196899414,27.11111068725586,26.66666603088379,27.11111068725586,312421.0
2010-12-27,27.11111068725586,27.407407760620117,26.8148136138916,26.8148136138916,615320.0
2010-12-28,26.8148136138916,27.11111068725586,26.8148136138916,26.962961196899414,245481.0
2010-12-29,27.11111068725586,27.703702926635742,27.11111068725586,27.407407760620117,1656617.0
2010-12-30,,,,,
2011-01-02,28.148147583007812,28.44444465637207,27.851850509643555,28.148147583007812,1216285.0
2011-01-03,28.0,28.44444465637207,27.703702926635742,28.296295166015625,821466.0
2011-01-04,28.44444465637207,28.592592239379883,27.851850509643555,28.0,1069112.0
2011-01-05,27.851850509643555,28.148147583007812,27.703702926635742,28.148147583007812,313250.0
2011-01-06,9.5,9.5,9.5,9.5,0.0
2011-01-09,28.296295166015625,28.888887405395508,28.148147583007812,28.888887405395508,890458.0
2011-01-10,28.888887405395508,29.185184478759766,28.740739822387695,28.740739822387695,527592.0
2011-01-11,29.037036895751953,29.037036895751953,28.740739822387695,29.037036895751953,350236.0
2011-01-12,28.888887405395508,29.333332061767578,28.740739822387695,29.333332061767578,510171.0
2011-01-13,,,,,
2011-01-16,29.185184478759766,30.66666603088379,29.037036895751953,29.92592430114746,1249051.0
2011-01-17,30.22222137451172,30.22222137451172,29.185184478759766,29.77777671813965,1367526.0
2011-01-18,29.629629135131836,29.92592430114746,29.333332061767578,29.92592430114746,1449792.0
2011-01-19,29.481481552124023,29.77777671813965,29.333332061767578,29.629629135131836,755501.0
2011-01-20,,,,,
2011-01-23,30.074073791503906,30.518518447875977,29.481481552124023,29.77777671813965,1678759.0
2011-01-24,29.629629135131836,30.074073791503906,29.629629135131836,29.77777671813965,844475.0
2011-01-25,29.77777671813965,29.77777671813965,29.481481552124023,29.481481552124023,416037.0
2011-01-26,29.481481552124023,29.77777671813965,29.481481552124023,29.481481552124023,337153.0
2011-01-27,,,,,
2011-01-30,27.851850509643555,29.185184478759766,27.851850509643555,29.185184478759766,450527.0
2011-01-31,29.185184478759766,29.481481552124023,28.740739822387695,29.185184478759766,434605.0
2011-02-01,29.185184478759766,29.333332061767578,29.037036895751953,29.037036895751953,235487.0
2011-02-02,29.481481552124023,29.92592430114746,29.333332061767578,29.629629135131836,522521.0
2011-02-03,,,,,
2011-02-06,29.77777671813965,32.0,29.77777671813965,30.370370864868164,1782632.0
2011-02-07,30.370370864868164,30.370370864868164,30.074073791503906,30.074073791503906,1084750.0
2011-02-08,30.22222137451172,30.370370864868164,29.92592430114746,29.92592430114746,597682.0
2011-02-09,30.074073791503906,31.11111068725586,29.77777671813965,29.92592430114746,1452693.0
2011-02-10,,,,,
2011-02-13,29.92592430114746,30.074073791503906,29.629629135131836,29.77777671813965,667821.0
2011-02-14,29.92592430114746,30.518518447875977,29.77777671813965,30.22222137451172,942420.0
2011-02-15,30.518518447875977,31.11111068725586,30.074073791503906,30.518518447875977,1367635.0
2011-02-16,30.518518447875977,31.851850509643555,30.074073791503906,30.66666603088379,2209558.0
2011-02-17,30.66666603088379,30.66666603088379,30.66666603088379,30.66666603088379,0.0
2011-02-20,31.407407760620117,32.88888931274414,31.259258270263672,31.407407760620117,2475318.0
2011-02-21,31.55555534362793,31.851850509643555,30.66666603088379,30.8148136138916,1161972.0
2011-02-22,30.66666603088379,32.0,30.518518447875977,32.0,1450624.0
2011-02-23,32.296295166015625,32.59259033203125,30.8148136138916,31.11111068725586,1361144.0
2011-02-24,31.11111068725586,31.11111068725586,31.11111068725586,31.11111068725586,0.0
2011-02-27,31.703702926635742,31.703702926635742,28.296295166015625,29.037036895751953,1687989.0
2011-02-28,28.592592239379883,29.629629135131836,28.296295166015625,29.185184478759766,766063.0
2011-03-01,29.481481552124023,29.77777671813965,26.370370864868164,26.370370864868164,871642.0
2011-03-02,25.185184478759766,25.481481552124023,23.851850509643555,23.851850509643555,1537351.0
2011-03-03,23.851850509643555,23.851850509643555,23.851850509643555,23.851850509643555,0.0
2011-03-06,25.629629135131836,26.074073791503906,23.407407760620117,24.740739822387695,1899205.0
2011-03-07,24.592592239379883,24.740739822387695,23.851850509643555,24.740739822387695,932167.0
2011-03-08,24.44444465637207,25.629629135131836,24.296295166015625,25.037036895751953,1483661.0
2011-03-09,25.185184478759766,25.77777671813965,24.740739822387695,25.333332061767578,821010.0
2011-03-10,,,,,
2011-03-13,27.55555534362793,29.333332061767578,27.407407760620117,27.703702926635742,1781962.0
2011-03-14,27.55555534362793,28.44444465637207,27.407407760620117,28.0,1076160.0
2011-03-15,27.55555534362793,27.55555534362793,26.370370864868164,26.518518447875977,791253.0
2011-03-16,26.8148136138916,27.407407760620117,26.66666603088379,26.962961196899414,612381.0
2011-03-17,,,,,
2011-03-20,28.296295166015625,28.592592239379883,27.851850509643555,28.0,683432.0
2011-03-21,,,,,
2011-03-22,28.592592239379883,30.962961196899414,28.44444465637207,30.66666603088379,2515472.0
2011-03-23,30.518518447875977,30.66666603088379,29.92592430114746,29.92592430114746,1279741.0
2011-03-24,29.92592430114746,29.92592430114746,29.92592430114746,29.92592430114746,0.0
2011-03-27,30.518518447875977,31.11111068725586,30.074073791503906,30.518518447875977,1303136.0
2011-03-28,30.518518447875977,31.55555534362793,30.22222137451172,31.11111068725586,1531855.0
2011-03-29,31.407407760620117,32.88888931274414,31.407407760620117,32.74074172973633,1917993.0
2011-03-30,32.74074172973633,33.33333206176758,32.14814758300781,32.44444274902344,1783498.0
2011-03-31,,,,,
2011-04-03,32.74074172973633,33.6296272277832,32.59259033203125,33.185184478759766,1057752.0
2011-04-04,33.33333206176758,34.814815521240234,33.03703689575195,34.22222137451172,1928085.0
2011-04-05,34.37036895751953,35.5555534362793,34.074073791503906,34.666664123535156,1440880.0
2011-04-06,34.814815521240234,35.11111068725586,34.37036895751953,34.37036895751953,501298.0
2011-04-07,,,,,
2011-04-10,34.37036895751953,34.37036895751953,34.37036895751953,34.37036895751953,0.0
2011-04-11,35.5555534362793,37.33333206176758,35.407405853271484,36.88888931274414,1193946.0
2011-04-12,37.03703689575195,38.37036895751953,37.03703689575195,37.185184478759766,956796.0
2011-04-13,37.03703689575195,38.22222137451172,37.03703689575195,38.074073791503906,678211.0
2011-04-14,38.074073791503906,38.074073791503906,38.074073791503906,38.074073791503906,0.0
2011-04-17,40.0,40.59259033203125,38.96296310424805,39.85185241699219,1016877.0
2011-04-18,40.0,42.96296310424805,39.25925827026367,41.6296272277832,2490319.0
2011-04-19,41.77777862548828,43.85185241699219,41.77777862548828,42.37036895751953,1134339.0
2011-04-20,42.666664123535156,43.407405853271484,40.0,42.96296310424805,1603059.0
2011-04-21,,,,,
2011-04-24,43.703704833984375,44.44444274902344,43.407405853271484,44.44444274902344,760749.0
2011-04-25,44.44444274902344,44.88888931274414,44.14814758300781,44.44444274902344,648369.0
2011-04-26,44.44444274902344,44.59259033203125,44.0,44.44444274902344,708508.0
2011-04-27,44.44444274902344,44.74074172973633,44.0,44.44444274902344,584849.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,44.296295166015625,44.88888931274414,44.14814758300781,44.59259033203125,630819.0
2011-05-03,44.44444274902344,44.74074172973633,44.14814758300781,44.296295166015625,284155.0
2011-05-04,44.14814758300781,45.6296272277832,44.0,44.88888931274414,836513.0
2011-05-05,44.88888931274414,44.88888931274414,44.88888931274414,44.88888931274414,0.0
2011-05-08,44.296295166015625,44.74074172973633,44.0,44.44444274902344,392875.0
2011-05-09,44.59259033203125,47.407405853271484,44.296295166015625,45.03703689575195,1139758.0
2011-05-10,45.77777862548828,45.77777862548828,44.14814758300781,44.74074172973633,443244.0
2011-05-11,44.74074172973633,44.88888931274414,44.296295166015625,44.44444274902344,349327.0
2011-05-12,,,,,
2011-05-15,44.44444274902344,44.74074172973633,44.14814758300781,44.296295166015625,249592.0
2011-05-16,44.296295166015625,44.296295166015625,43.25925827026367,43.25925827026367,262388.0
2011-05-17,42.96296310424805,44.14814758300781,42.96296310424805,43.5555534362793,386841.0
2011-05-18,43.5555534362793,45.03703689575195,43.407405853271484,44.59259033203125,811762.0
2011-05-19,,,,,
2011-05-22,48.14814758300781,48.59259033203125,46.518516540527344,47.703704833984375,1120528.0
2011-05-23,47.407405853271484,47.407405853271484,46.074073791503906,46.666664123535156,427434.0
2011-05-24,46.96296310424805,47.11111068725586,45.925926208496094,47.11111068725586,531826.0
2011-05-25,46.518516540527344,48.0,45.925926208496094,47.11111068725586,619586.0
2011-05-26,,,,,
2011-05-29,47.703704833984375,47.703704833984375,47.11111068725586,47.11111068725586,459267.0
2011-05-30,47.407405853271484,47.407405853271484,46.814815521240234,46.814815521240234,328575.0
2011-05-31,47.11111068725586,47.11111068725586,46.518516540527344,46.814815521240234,312100.0
2011-06-01,46.96296310424805,48.296295166015625,46.814815521240234,46.814815521240234,979548.0
2011-06-02,,,,,
2011-06-05,46.518516540527344,46.518516540527344,45.77777862548828,45.77777862548828,193378.0
2011-06-06,45.77777862548828,46.518516540527344,45.33333206176758,46.22222137451172,379012.0
2011-06-07,46.22222137451172,46.37036895751953,45.48147964477539,45.77777862548828,221283.0
2011-06-08,45.6296272277832,45.6296272277832,43.11111068725586,44.14814758300781,256169.0
2011-06-09,,,,,
2011-06-12,44.44444274902344,45.48147964477539,43.5555534362793,44.88888931274414,350344.0
2011-06-13,45.03703689575195,45.77777862548828,44.88888931274414,45.185184478759766,438534.0
2011-06-14,45.77777862548828,46.37036895751953,45.03703689575195,45.185184478759766,413006.0
2011-06-15,45.33333206176758,45.925926208496094,45.03703689575195,45.03703689575195,222984.0
2011-06-16,,,,,
2011-06-19,44.59259033203125,45.925926208496094,43.11111068725586,44.14814758300781,568515.0
2011-06-20,43.703704833984375,44.0,42.814815521240234,43.11111068725586,235892.0
2011-06-21,43.5555534362793,43.85185241699219,42.96296310424805,43.5555534362793,322302.0
2011-06-22,43.5555534362793,44.59259033203125,43.407405853271484,43.5555534362793,416590.0
2011-06-23,,,,,
2011-06-26,43.703704833984375,44.59259033203125,43.703704833984375,44.0,377708.0
2011-06-27,43.85185241699219,44.14814758300781,43.5555534362793,43.703704833984375,144410.0
2011-06-28,43.5555534362793,44.0,43.407405853271484,43.5555534362793,74271.0
2011-06-29,43.5555534362793,44.44444274902344,43.407405853271484,43.703704833984375,128939.0
2011-06-30,,,,,
2011-07-03,43.85185241699219,44.0,43.11111068725586,43.11111068725586,367047.0
2011-07-04,43.25925827026367,43.407405853271484,42.666664123535156,42.814815521240234,172997.0
2011-07-05,42.666664123535156,43.11111068725586,42.37036895751953,43.11111068725586,137082.0
2011-07-06,43.11111068725586,43.25925827026367,42.814815521240234,43.11111068725586,82267.0
2011-07-07,,,,,
2011-07-10,42.96296310424805,42.96296310424805,42.518516540527344,42.814815521240234,139443.0
2011-07-11,42.666664123535156,42.96296310424805,42.37036895751953,42.96296310424805,98688.0
2011-07-12,42.22222137451172,42.666664123535156,42.22222137451172,42.666664123535156,77520.0
2011-07-13,42.666664123535156,44.44444274902344,42.666664123535156,43.11111068725586,243537.0
2011-07-14,,,,,
2011-07-17,43.703704833984375,43.85185241699219,43.11111068725586,43.407405853271484,133524.0
2011-07-18,43.703704833984375,44.14814758300781,42.96296310424805,43.407405853271484,196996.0
2011-07-19,43.703704833984375,43.85185241699219,42.96296310424805,43.11111068725586,86256.0
2011-07-20,43.11111068725586,43.11111068725586,42.814815521240234,42.96296310424805,90196.0
2011-07-21,42.96296310424805,42.96296310424805,42.96296310424805,42.96296310424805,0.0
2011-07-24,43.11111068725586,43.25925827026367,42.96296310424805,43.25925827026367,75110.0
2011-07-25,43.11111068725586,43.25925827026367,42.518516540527344,43.25925827026367,129036.0
2011-07-26,42.814815521240234,43.11111068725586,42.37036895751953,42.96296310424805,149859.0
2011-07-27,42.96296310424805,42.96296310424805,42.37036895751953,42.666664123535156,109001.0
2011-07-28,,,,,
2011-07-31,41.6296272277832,42.22222137451172,41.6296272277832,41.6296272277832,122875.0
2011-08-01,42.22222137451172,43.5555534362793,41.925926208496094,42.814815521240234,372570.0
2011-08-02,42.666664123535156,42.96296310424805,42.22222137451172,42.22222137451172,89742.0
2011-08-03,42.074073791503906,42.96296310424805,41.33333206176758,41.48147964477539,323658.0
2011-08-04,,,,,
2011-08-07,38.518516540527344,39.11111068725586,37.33333206176758,38.814815521240234,132108.0
2011-08-08,38.814815521240234,40.14814758300781,38.074073791503906,38.814815521240234,265437.0
2011-08-09,37.03703689575195,39.85185241699219,35.5555534362793,39.5555534362793,264196.0
2011-08-10,40.14814758300781,42.37036895751953,40.14814758300781,41.03703689575195,398400.0
2011-08-11,,,,,
2011-08-14,41.03703689575195,41.77777862548828,40.88888931274414,41.185184478759766,144203.0
2011-08-15,40.88888931274414,41.6296272277832,40.0,40.296295166015625,302320.0
2011-08-16,40.74074172973633,41.185184478759766,39.85185241699219,40.296295166015625,185218.0
2011-08-17,40.296295166015625,40.59259033203125,39.85185241699219,40.14814758300781,276929.0
2011-08-18,,,,,
2011-08-21,39.5555534362793,40.0,38.96296310424805,39.407405853271484,161609.0
2011-08-22,39.5555534362793,39.703704833984375,38.666664123535156,38.96296310424805,195375.0
2011-08-23,38.96296310424805,38.96296310424805,38.37036895751953,38.518516540527344,125341.0
2011-08-24,38.518516540527344,39.703704833984375,37.925926208496094,39.25925827026367,143875.0
2011-08-25,,,,,
2011-08-28,39.25925827026367,39.25925827026367,39.25925827026367,39.25925827026367,0.0
2011-09-01,39.25925827026367,39.25925827026367,39.25925827026367,39.25925827026367,0.0
2011-09-04,39.85185241699219,40.0,39.25925827026367,39.703704833984375,256351.0
2011-09-05,39.703704833984375,39.85185241699219,38.96296310424805,39.11111068725586,168208.0
2011-09-06,38.96296310424805,39.25925827026367,38.814815521240234,38.96296310424805,125662.0
2011-09-07,39.25925827026367,39.407405853271484,39.11111068725586,39.25925827026367,151752.0
2011-09-08,,,,,
2011-09-11,40.0,40.74074172973633,39.25925827026367,39.25925827026367,568816.0
2011-09-12,39.11111068725586,39.11111068725586,37.6296272277832,38.37036895751953,296460.0
2011-09-13,38.814815521240234,38.96296310424805,38.518516540527344,38.814815521240234,121901.0
2011-09-14,38.96296310424805,39.25925827026367,38.518516540527344,38.814815521240234,210012.0
2011-09-15,,,,,
2011-09-18,39.407405853271484,40.14814758300781,39.407405853271484,39.407405853271484,776187.0
2011-09-19,39.407405853271484,39.703704833984375,39.11111068725586,39.11111068725586,275934.0
2011-09-20,39.11111068725586,39.25925827026367,38.814815521240234,38.96296310424805,338296.0
2011-09-21,38.96296310424805,39.11111068725586,38.666664123535156,38.814815521240234,174875.0
2011-09-22,38.814815521240234,38.814815521240234,38.814815521240234,38.814815521240234,0.0
2011-09-25,38.518516540527344,38.518516540527344,38.22222137451172,38.37036895751953,306588.0
2011-09-26,38.37036895751953,38.814815521240234,38.22222137451172,38.666664123535156,175049.0
2011-09-27,38.96296310424805,38.96296310424805,38.518516540527344,38.814815521240234,365574.0
2011-09-28,38.814815521240234,38.814815521240234,38.37036895751953,38.518516540527344,214239.0
2011-09-29,38.518516540527344,38.518516540527344,38.518516540527344,38.518516540527344,0.0
2011-10-02,39.703704833984375,40.296295166015625,38.37036895751953,38.666664123535156,962922.0
2011-10-03,38.666664123535156,38.666664123535156,37.77777862548828,38.074073791503906,428843.0
2011-10-04,37.77777862548828,38.074073791503906,36.44444274902344,37.48147964477539,410680.0
2011-10-05,37.925926208496094,38.518516540527344,37.33333206176758,37.925926208496094,451856.0
2011-10-06,,,,,
2011-10-09,38.37036895751953,38.814815521240234,37.77777862548828,37.77777862548828,506042.0
2011-10-10,38.074073791503906,38.074073791503906,37.77777862548828,37.925926208496094,251323.0
2011-10-11,38.074073791503906,38.074073791503906,37.48147964477539,37.6296272277832,240020.0
2011-10-12,37.48147964477539,37.6296272277832,37.33333206176758,37.6296272277832,194959.0
2011-10-13,,,,,
2011-10-16,37.33333206176758,37.33333206176758,36.44444274902344,36.44444274902344,290124.0
2011-10-17,36.74074172973633,37.185184478759766,36.296295166015625,36.44444274902344,392326.0
2011-10-18,36.59259033203125,36.88888931274414,36.296295166015625,36.44444274902344,202976.0
2011-10-19,37.03703689575195,37.33333206176758,36.74074172973633,37.03703689575195,513482.0
2011-10-20,,,,,
2011-10-23,38.814815521240234,39.407405853271484,37.77777862548828,37.77777862548828,1775134.0
2011-10-24,37.925926208496094,38.22222137451172,37.48147964477539,37.6296272277832,579759.0
2011-10-25,37.6296272277832,37.925926208496094,37.185184478759766,37.77777862548828,448226.0
2011-10-26,37.48147964477539,37.6296272277832,37.185184478759766,37.48147964477539,287650.0
2011-10-27,,,,,
2011-10-30,39.703704833984375,39.703704833984375,38.666664123535156,39.5555534362793,711258.0
2011-10-31,39.703704833984375,41.03703689575195,39.5555534362793,39.85185241699219,1407426.0
2011-11-01,39.703704833984375,39.703704833984375,38.814815521240234,38.814815521240234,538199.0
2011-11-02,38.814815521240234,39.407405853271484,38.814815521240234,39.11111068725586,393023.0
2011-11-03,,,,,
2011-11-06,39.11111068725586,39.11111068725586,39.11111068725586,39.11111068725586,0.0
2011-11-10,39.11111068725586,39.11111068725586,39.11111068725586,39.11111068725586,0.0
2011-11-13,40.14814758300781,40.88888931274414,39.703704833984375,40.74074172973633,919103.0
2011-11-14,40.88888931274414,41.6296272277832,40.44444274902344,40.59259033203125,1114429.0
2011-11-15,40.14814758300781,40.59259033203125,39.85185241699219,40.0,829335.0
2011-11-16,40.0,40.59259033203125,39.407405853271484,40.296295166015625,770690.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,41.6296272277832,41.6296272277832,41.6296272277832,41.6296272277832,0.0
2011-11-22,40.59259033203125,41.48147964477539,40.0,40.59259033203125,641846.0
2011-11-23,40.59259033203125,40.59259033203125,40.59259033203125,40.59259033203125,0.0
2011-11-24,40.59259033203125,40.59259033203125,40.59259033203125,40.59259033203125,0.0
2011-11-27,44.44444274902344,44.59259033203125,43.25925827026367,43.25925827026367,983458.0
2011-11-28,44.44444274902344,45.33333206176758,41.03703689575195,41.6296272277832,4077046.0
2011-11-29,42.074073791503906,43.407405853271484,41.33333206176758,43.11111068725586,2589595.0
2011-11-30,43.407405853271484,45.185184478759766,43.11111068725586,44.44444274902344,2432868.0
2011-12-01,,,,,
2011-12-04,45.03703689575195,45.185184478759766,44.0,44.44444274902344,1199189.0
2011-12-05,44.296295166015625,45.48147964477539,43.703704833984375,44.0,1125303.0
2011-12-06,43.85185241699219,44.0,42.96296310424805,43.11111068725586,816118.0
2011-12-07,42.814815521240234,44.296295166015625,42.518516540527344,44.14814758300781,1607727.0
2011-12-08,,,,,
2011-12-11,44.74074172973633,44.88888931274414,43.703704833984375,44.0,1178916.0
2011-12-12,44.0,44.88888931274414,43.5555534362793,44.0,1067907.0
2011-12-13,43.703704833984375,44.59259033203125,39.703704833984375,40.0,1175919.0
2011-12-14,41.77777862548828,41.77777862548828,40.14814758300781,40.59259033203125,1043910.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,41.185184478759766,41.185184478759766,40.14814758300781,40.59259033203125,975822.0
2011-12-20,40.59259033203125,41.03703689575195,40.44444274902344,40.59259033203125,707057.0
2011-12-21,40.88888931274414,41.48147964477539,40.59259033203125,40.88888931274414,1040981.0
2011-12-22,40.88888931274414,40.88888931274414,40.88888931274414,40.88888931274414,0.0
2011-12-25,42.22222137451172,43.5555534362793,41.77777862548828,42.814815521240234,1814215.0
2011-12-26,43.25925827026367,43.407405853271484,42.074073791503906,42.518516540527344,878539.0
2011-12-27,42.518516540527344,42.666664123535156,41.6296272277832,42.074073791503906,696104.0
2011-12-28,41.925926208496094,42.22222137451172,41.6296272277832,41.77777862548828,410772.0
2011-12-29,,,,,
2012-01-01,41.48147964477539,41.925926208496094,40.88888931274414,41.33333206176758,539026.0
2012-01-02,41.185184478759766,42.518516540527344,41.03703689575195,42.074073791503906,979498.0
2012-01-03,42.518516540527344,43.25925827026367,41.925926208496094,42.074073791503906,1024586.0
2012-01-04,42.22222137451172,42.22222137451172,41.33333206176758,41.77777862548828,717871.0
2012-01-05,,,,,
2012-01-08,41.33333206176758,41.77777862548828,41.185184478759766,41.6296272277832,571849.0
2012-01-09,41.48147964477539,42.518516540527344,41.185184478759766,42.074073791503906,1203750.0
2012-01-10,41.925926208496094,42.37036895751953,41.6296272277832,42.074073791503906,527886.0
2012-01-11,42.22222137451172,42.22222137451172,41.48147964477539,41.77777862548828,541043.0
2012-01-12,,,,,
2012-01-15,42.37036895751953,46.37036895751953,42.22222137451172,46.37036895751953,4832131.0
2012-01-16,50.96296310424805,50.96296310424805,50.37036895751953,50.96296310424805,3287129.0
2012-01-17,56.0,56.0,56.0,56.0,410054.0
2012-01-18,56.296295166015625,60.296295166015625,54.96296310424805,57.925926208496094,5670270.0
2012-01-19,,,,,
2012-01-22,58.22222137451172,63.85185241699219,57.925926208496094,63.85185241699219,2388152.0
2012-01-23,63.407405853271484,65.9259262084961,61.77777862548828,64.29629516601562,2408166.0
2012-01-24,64.59259033203125,65.18518829345703,62.518516540527344,63.11111068725586,813278.0
2012-01-25,62.814815521240234,64.59259033203125,60.74074172973633,62.96296310424805,1022622.0
2012-01-26,,,,,
2012-01-29,62.96296310424805,62.96296310424805,62.96296310424805,62.96296310424805,0.0
2012-01-30,69.9259262084961,70.96295928955078,68.29629516601562,69.03704071044922,2808557.0
2012-01-31,68.74073791503906,73.48148345947266,68.29629516601562,70.37036895751953,2037480.0
2012-02-01,70.22222137451172,70.51851654052734,69.03704071044922,69.77777862548828,899961.0
2012-02-02,69.77777862548828,69.77777862548828,69.77777862548828,69.77777862548828,0.0
2012-02-05,69.33333587646484,69.33333587646484,67.85185241699219,69.03704071044922,496447.0
2012-02-06,68.29629516601562,70.96295928955078,68.14814758300781,69.03704071044922,739489.0
2012-02-07,69.18518829345703,69.9259262084961,68.29629516601562,68.44444274902344,379214.0
2012-02-08,68.88888549804688,69.33333587646484,68.29629516601562,68.44444274902344,746716.0
2012-02-09,,,,,
2012-02-12,68.74073791503906,68.74073791503906,67.40740966796875,68.29629516601562,712186.0
2012-02-13,68.0,69.03704071044922,67.55555725097656,68.14814758300781,631627.0
2012-02-14,68.44444274902344,69.62963104248047,68.0,68.59259033203125,725633.0
2012-02-15,68.44444274902344,69.18518829345703,68.0,68.44444274902344,433453.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,71.55555725097656,71.55555725097656,70.37036895751953,70.81481170654297,391402.0
2012-02-21,72.59259033203125,77.33333587646484,68.14814758300781,71.11111450195312,3901432.0
2012-02-22,71.11111450195312,71.11111450195312,71.11111450195312,71.11111450195312,0.0
2012-02-23,71.11111450195312,71.11111450195312,71.11111450195312,71.11111450195312,0.0
2012-02-26,76.14814758300781,77.03704071044922,73.77777862548828,75.85185241699219,1233628.0
2012-02-27,76.44444274902344,82.96295928955078,76.14814758300781,81.48148345947266,1913367.0
2012-02-28,81.77777862548828,88.59259033203125,74.37036895751953,82.37036895751953,2298542.0
2012-02-29,82.96295928955078,84.44444274902344,78.51851654052734,84.14814758300781,1066328.0
2012-03-01,,,,,
2012-03-04,80.29629516601562,81.18518829345703,77.9259262084961,80.59259033203125,914150.0
2012-03-05,80.0,82.37036895751953,79.40740966796875,80.88888549804688,797058.0
2012-03-06,80.29629516601562,82.66666412353516,80.0,81.18518829345703,515228.0
2012-03-07,80.0,85.33333587646484,78.51851654052734,85.33333587646484,1257540.0
2012-03-08,,,,,
2012-03-11,78.51851654052734,80.0,75.55555725097656,80.0,1485432.0
2012-03-12,81.48148345947266,84.44444274902344,80.0,83.25926208496094,2388128.0
2012-03-13,84.44444274902344,87.40740966796875,80.59259033203125,82.96295928955078,1593383.0
2012-03-14,82.66666412353516,84.44444274902344,77.62963104248047,80.29629516601562,1754651.0
2012-03-15,,,,,
2012-03-18,80.0,81.77777862548828,77.62963104248047,81.18518829345703,1057432.0
2012-03-19,82.66666412353516,83.55555725097656,80.59259033203125,83.25926208496094,1230118.0
2012-03-20,82.66666412353516,83.85185241699219,80.88888549804688,83.25926208496094,672159.0
2012-03-21,82.37036895751953,91.55555725097656,81.77777862548828,91.55555725097656,2480536.0
2012-03-22,,,,,
2012-03-25,94.81481170654297,97.77777862548828,93.33333587646484,93.9259262084961,1204511.0
2012-03-26,93.03704071044922,94.81481170654297,90.0740737915039,93.03704071044922,679017.0
2012-03-27,92.14814758300781,93.62963104248047,90.66666412353516,90.96295928955078,471622.0
2012-03-28,90.37036895751953,92.44444274902344,90.37036895751953,91.55555725097656,308983.0
2012-03-29,,,,,
2012-04-01,90.0740737915039,93.03704071044922,89.48148345947266,91.55555725097656,766474.0
2012-04-02,91.55555725097656,94.81481170654297,90.37036895751953,90.96295928955078,590521.0
2012-04-03,90.96295928955078,93.9259262084961,89.77777862548828,90.37036895751953,465379.0
2012-04-04,89.77777862548828,90.37036895751953,87.70370483398438,89.48148345947266,638385.0
2012-04-05,,,,,
2012-04-08,85.03704071044922,85.9259262084961,76.74073791503906,79.11111450195312,850577.0
2012-04-09,79.70370483398438,81.48148345947266,77.03704071044922,77.62963104248047,670480.0
2012-04-10,77.9259262084961,79.40740966796875,74.0740737915039,74.0740737915039,590534.0
2012-04-11,72.0,73.77777862548828,67.40740966796875,70.51851654052734,644837.0
2012-04-12,,,,,
2012-04-15,68.14814758300781,70.37036895751953,63.11111068725586,63.11111068725586,848529.0
2012-04-16,63.11111068725586,64.88888549804688,56.88888931274414,57.185184478759766,1888698.0
2012-04-17,58.22222137451172,62.814815521240234,57.6296272277832,62.074073791503906,1777371.0
2012-04-18,62.666664123535156,62.814815521240234,57.185184478759766,58.22222137451172,1601012.0
2012-04-19,,,,,
2012-04-22,60.0,61.77777862548828,59.11111068725586,60.14814758300781,3663574.0
2012-04-23,59.703704833984375,60.14814758300781,57.6296272277832,57.925926208496094,2001653.0
2012-04-24,58.37036895751953,58.814815521240234,57.6296272277832,58.666664123535156,1693900.0
2012-04-25,59.25925827026367,61.33333206176758,58.96296310424805,60.14814758300781,3518376.0
2012-04-26,,,,,
2012-04-29,66.66666412353516,72.29629516601562,65.77777862548828,66.81481170654297,9571657.0
2012-04-30,67.11111450195312,68.14814758300781,62.96296310424805,64.0,5215019.0
2012-05-01,64.44444274902344,65.77777862548828,63.407405853271484,63.703704833984375,2286735.0
2012-05-02,64.44444274902344,64.59259033203125,62.814815521240234,63.25925827026367,1377544.0
2012-05-03,,,,,
2012-05-06,62.22222137451172,65.03704071044922,62.22222137451172,63.407405853271484,2800546.0
2012-05-07,62.518516540527344,63.85185241699219,62.37036895751953,62.96296310424805,1021647.0
2012-05-08,63.25925827026367,63.5555534362793,62.518516540527344,62.666664123535156,655572.0
2012-05-09,61.925926208496094,62.666664123535156,56.74074172973633,57.33333206176758,1058362.0
2012-05-10,57.33333206176758,57.33333206176758,57.33333206176758,57.33333206176758,0.0
2012-05-13,59.11111068725586,60.0,56.14814758300781,57.185184478759766,2060443.0
2012-05-14,56.296295166015625,57.03703689575195,53.77777862548828,54.22222137451172,1563111.0
2012-05-15,54.666664123535156,55.5555534362793,53.6296272277832,55.11111068725586,1301958.0
2012-05-16,53.48147964477539,54.518516540527344,53.185184478759766,54.37036895751953,1270974.0
2012-05-17,,,,,
2012-05-20,52.59259033203125,55.11111068725586,51.703704833984375,53.925926208496094,2562058.0
2012-05-21,54.37036895751953,57.185184478759766,53.925926208496094,56.0,2735627.0
2012-05-22,56.88888931274414,57.48147964477539,54.666664123535156,54.96296310424805,1408621.0
2012-05-23,54.518516540527344,54.518516540527344,53.6296272277832,53.6296272277832,706437.0
2012-05-24,,,,,
2012-05-27,53.33333206176758,53.48147964477539,51.85185241699219,52.44444274902344,538070.0
2012-05-28,53.185184478759766,53.925926208496094,52.74074172973633,53.6296272277832,508938.0
2012-05-29,53.77777862548828,53.925926208496094,52.296295166015625,52.59259033203125,396209.0
2012-05-30,52.59259033203125,52.59259033203125,49.925926208496094,51.11111068725586,482305.0
2012-05-31,,,,,
2012-06-03,46.37036895751953,47.85185241699219,44.44444274902344,46.814815521240234,1967291.0
2012-06-04,45.925926208496094,47.25925827026367,44.88888931274414,46.666664123535156,1682613.0
2012-06-05,46.96296310424805,49.03703689575195,46.22222137451172,46.37036895751953,2307741.0
2012-06-06,47.11111068725586,47.85185241699219,41.925926208496094,43.85185241699219,1242767.0
2012-06-07,,,,,
2012-06-10,43.5555534362793,45.6296272277832,42.22222137451172,45.6296272277832,1991538.0
2012-06-11,46.074073791503906,47.407405853271484,45.48147964477539,45.6296272277832,1862089.0
2012-06-12,44.44444274902344,45.48147964477539,44.14814758300781,44.44444274902344,1102342.0
2012-06-13,45.03703689575195,45.77777862548828,44.44444274902344,44.88888931274414,850160.0
2012-06-14,,,,,
2012-06-17,44.74074172973633,45.185184478759766,44.74074172973633,44.88888931274414,461007.0
2012-06-18,45.48147964477539,49.03703689575195,45.185184478759766,47.703704833984375,2012458.0
2012-06-19,48.0,50.37036895751953,47.85185241699219,48.14814758300781,1849066.0
2012-06-20,48.74074172973633,49.185184478759766,47.703704833984375,48.296295166015625,871417.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,48.296295166015625,48.296295166015625,48.296295166015625,48.296295166015625,0.0
2012-06-26,48.296295166015625,48.296295166015625,48.296295166015625,48.296295166015625,0.0
2012-06-27,48.296295166015625,48.296295166015625,48.296295166015625,48.296295166015625,0.0
2012-06-28,48.296295166015625,48.296295166015625,48.296295166015625,48.296295166015625,0.0
2012-07-01,48.296295166015625,48.296295166015625,48.296295166015625,48.296295166015625,0.0
2012-07-02,44.296295166015625,45.03703689575195,44.14814758300781,44.74074172973633,657035.0
2012-07-03,44.88888931274414,45.925926208496094,44.74074172973633,45.03703689575195,749897.0
2012-07-04,45.185184478759766,47.407405853271484,44.59259033203125,45.77777862548828,2027031.0
2012-07-05,,,,,
2012-07-08,47.407405853271484,47.5555534362793,46.518516540527344,46.518516540527344,711377.0
2012-07-09,46.518516540527344,48.88888931274414,45.925926208496094,47.703704833984375,2345206.0
2012-07-10,48.14814758300781,49.925926208496094,48.0,48.88888931274414,1797211.0
2012-07-11,49.03703689575195,49.48147964477539,46.518516540527344,46.814815521240234,872071.0
2012-07-12,,,,,
2012-07-15,47.25925827026367,47.25925827026367,45.77777862548828,46.22222137451172,353685.0
2012-07-16,46.074073791503906,46.22222137451172,44.14814758300781,44.44444274902344,526031.0
2012-07-17,44.44444274902344,45.925926208496094,44.14814758300781,45.33333206176758,390724.0
2012-07-18,45.185184478759766,49.77777862548828,45.185184478759766,49.77777862548828,1206793.0
2012-07-19,,,,,
2012-07-22,49.03703689575195,53.33333206176758,48.44444274902344,50.37036895751953,3203033.0
2012-07-23,50.37036895751953,51.407405853271484,49.185184478759766,49.48147964477539,1089100.0
2012-07-24,49.77777862548828,50.074073791503906,49.03703689575195,49.6296272277832,520003.0
2012-07-25,49.48147964477539,49.6296272277832,48.74074172973633,49.03703689575195,442102.0
2012-07-26,,,,,
2012-07-29,53.185184478759766,55.5555534362793,52.74074172973633,53.925926208496094,1858283.0
2012-07-30,53.925926208496094,54.814815521240234,53.6296272277832,54.074073791503906,1098009.0
2012-07-31,54.22222137451172,54.666664123535156,53.48147964477539,54.074073791503906,799486.0
2012-08-01,53.925926208496094,56.0,52.44444274902344,52.59259033203125,1642118.0
2012-08-02,,,,,
2012-08-05,53.77777862548828,54.814815521240234,53.48147964477539,54.074073791503906,1234880.0
2012-08-06,54.518516540527344,56.296295166015625,54.518516540527344,55.11111068725586,1640010.0
2012-08-07,55.407405853271484,56.0,54.814815521240234,55.11111068725586,1157569.0
2012-08-08,55.25925827026367,55.703704833984375,53.6296272277832,54.22222137451172,919890.0
2012-08-09,,,,,
2012-08-12,54.518516540527344,54.518516540527344,53.33333206176758,53.48147964477539,438256.0
2012-08-13,53.48147964477539,53.48147964477539,52.59259033203125,52.74074172973633,433319.0
2012-08-14,53.03703689575195,53.03703689575195,51.703704833984375,51.85185241699219,400922.0
2012-08-15,51.85185241699219,52.59259033203125,51.703704833984375,52.44444274902344,405379.0
2012-08-16,,,,,
2012-08-19,52.44444274902344,52.44444274902344,52.44444274902344,52.44444274902344,0.0
2012-08-23,52.44444274902344,52.44444274902344,52.44444274902344,52.44444274902344,0.0
2012-08-26,54.074073791503906,54.518516540527344,53.6296272277832,54.22222137451172,541831.0
2012-08-27,54.37036895751953,56.296295166015625,54.074073791503906,55.5555534362793,1517904.0
2012-08-28,55.85185241699219,57.925926208496094,55.703704833984375,56.44444274902344,2310986.0
2012-08-29,56.44444274902344,56.74074172973633,55.703704833984375,55.85185241699219,633490.0
2012-08-30,,,,,
2012-09-02,55.407405853271484,55.703704833984375,54.22222137451172,55.11111068725586,351085.0
2012-09-03,55.407405853271484,56.74074172973633,55.407405853271484,55.703704833984375,1116158.0
2012-09-04,55.407405853271484,55.703704833984375,54.37036895751953,55.25925827026367,497989.0
2012-09-05,,,,,
2012-09-06,55.25925827026367,55.25925827026367,55.25925827026367,55.25925827026367,0.0
2012-09-09,56.59259033203125,57.925926208496094,56.0,57.03703689575195,1474146.0
2012-09-10,57.33333206176758,60.296295166015625,56.59259033203125,59.85185241699219,2325192.0
2012-09-11,59.703704833984375,60.88888931274414,58.074073791503906,58.074073791503906,2357103.0
2012-09-12,58.666664123535156,58.96296310424805,57.925926208496094,58.22222137451172,826438.0
2012-09-13,,,,,
2012-09-16,59.25925827026367,60.0,58.96296310424805,59.25925827026367,612941.0
2012-09-17,59.11111068725586,59.5555534362793,58.666664123535156,58.96296310424805,582459.0
2012-09-18,59.11111068725586,59.407405853271484,58.518516540527344,58.96296310424805,689021.0
2012-09-19,59.407405853271484,59.703704833984375,56.44444274902344,57.33333206176758,871061.0
2012-09-20,,,,,
2012-09-24,56.14814758300781,56.14814758300781,53.6296272277832,54.37036895751953,818449.0
2012-09-25,53.925926208496094,54.666664123535156,53.48147964477539,54.37036895751953,428666.0
2012-09-26,53.48147964477539,53.6296272277832,51.85185241699219,52.0,585851.0
2012-09-27,,,,,
2012-09-30,50.074073791503906,50.666664123535156,48.296295166015625,50.37036895751953,641053.0
2012-10-01,50.96296310424805,51.407405853271484,50.074073791503906,51.25925827026367,654484.0
2012-10-02,51.5555534362793,52.0,51.11111068725586,51.25925827026367,420083.0
2012-10-03,51.11111068725586,52.14814758300781,50.666664123535156,51.25925827026367,416334.0
2012-10-04,,,,,
2012-10-07,51.25925827026367,51.25925827026367,49.03703689575195,50.22222137451172,511039.0
2012-10-08,49.6296272277832,49.77777862548828,48.88888931274414,49.48147964477539,295053.0
2012-10-09,49.48147964477539,49.925926208496094,49.185184478759766,49.77777862548828,180521.0
2012-10-10,49.48147964477539,50.666664123535156,49.185184478759766,49.6296272277832,466830.0
2012-10-11,,,,,
2012-10-14,46.518516540527344,47.25925827026367,45.77777862548828,46.518516540527344,458124.0
2012-10-15,46.666664123535156,47.5555534362793,46.518516540527344,47.5555534362793,327755.0
2012-10-16,47.5555534362793,48.296295166015625,47.11111068725586,47.407405853271484,500968.0
2012-10-17,47.703704833984375,49.33333206176758,47.703704833984375,48.74074172973633,738951.0
2012-10-18,,,,,
2012-10-21,48.44444274902344,49.185184478759766,48.0,48.59259033203125,406924.0
2012-10-22,48.44444274902344,49.925926208496094,48.296295166015625,48.74074172973633,1093122.0
2012-10-23,48.74074172973633,49.03703689575195,47.85185241699219,48.14814758300781,578358.0
2012-10-24,47.407405853271484,48.296295166015625,47.25925827026367,48.296295166015625,358692.0
2012-10-25,,,,,
2012-10-28,48.296295166015625,48.296295166015625,48.296295166015625,48.296295166015625,0.0
2012-11-01,48.296295166015625,48.296295166015625,48.296295166015625,48.296295166015625,0.0
2012-11-04,48.44444274902344,48.88888931274414,48.0,48.74074172973633,454540.0
2012-11-05,48.88888931274414,50.074073791503906,48.74074172973633,50.074073791503906,663286.0
2012-11-06,50.074073791503906,51.703704833984375,50.074073791503906,51.25925827026367,568778.0
2012-11-07,51.407405853271484,52.44444274902344,51.11111068725586,51.407405853271484,707976.0
2012-11-08,,,,,
2012-11-11,50.96296310424805,50.96296310424805,49.77777862548828,49.925926208496094,439612.0
2012-11-12,49.6296272277832,49.77777862548828,49.03703689575195,49.48147964477539,402646.0
2012-11-13,49.77777862548828,49.77777862548828,49.03703689575195,49.33333206176758,268803.0
2012-11-14,49.48147964477539,49.6296272277832,48.44444274902344,48.59259033203125,366867.0
2012-11-15,,,,,
2012-11-18,49.48147964477539,50.518516540527344,48.88888931274414,49.925926208496094,1126658.0
2012-11-19,50.518516540527344,51.25925827026367,47.11111068725586,49.48147964477539,1260344.0
2012-11-20,49.925926208496094,50.22222137451172,48.14814758300781,49.185184478759766,584744.0
2012-11-21,48.88888931274414,49.33333206176758,48.296295166015625,48.59259033203125,355236.0
2012-11-22,,,,,
2012-11-25,49.03703689575195,49.03703689575195,46.518516540527344,46.96296310424805,498034.0
2012-11-26,47.25925827026367,47.5555534362793,44.59259033203125,46.666664123535156,563827.0
2012-11-27,46.814815521240234,48.0,45.33333206176758,45.925926208496094,616194.0
2012-11-28,46.074073791503906,46.96296310424805,46.074073791503906,46.37036895751953,360611.0
2012-11-29,,,,,
2012-12-02,46.37036895751953,46.37036895751953,46.37036895751953,46.37036895751953,0.0
2012-12-03,47.5555534362793,48.14814758300781,47.11111068725586,47.85185241699219,547323.0
2012-12-04,47.85185241699219,48.59259033203125,47.5555534362793,48.14814758300781,569133.0
2012-12-05,48.296295166015625,48.74074172973633,47.703704833984375,48.0,619165.0
2012-12-06,48.0,48.0,48.0,48.0,0.0
2012-12-09,48.0,48.0,48.0,48.0,0.0
2012-12-10,47.5555534362793,49.185184478759766,47.11111068725586,48.14814758300781,735397.0
2012-12-11,48.0,48.59259033203125,48.0,48.44444274902344,332125.0
2012-12-12,48.59259033203125,48.88888931274414,48.0,48.14814758300781,410424.0
2012-12-13,48.14814758300781,48.14814758300781,48.14814758300781,48.14814758300781,0.0
2012-12-16,48.14814758300781,48.14814758300781,48.14814758300781,48.14814758300781,0.0
2012-12-17,49.185184478759766,50.666664123535156,49.03703689575195,50.074073791503906,695106.0
2012-12-18,50.37036895751953,50.96296310424805,49.77777862548828,50.666664123535156,868195.0
2012-12-19,50.666664123535156,50.96296310424805,50.22222137451172,50.666664123535156,327880.0
2012-12-20,50.666664123535156,50.666664123535156,50.666664123535156,50.666664123535156,0.0
2012-12-23,50.666664123535156,50.666664123535156,50.666664123535156,50.666664123535156,0.0
2012-12-24,50.37036895751953,50.518516540527344,49.925926208496094,50.074073791503906,292824.0
2012-12-25,50.074073791503906,51.85185241699219,49.77777862548828,50.518516540527344,1093329.0
2012-12-26,50.37036895751953,50.518516540527344,49.925926208496094,50.22222137451172,247818.0
2012-12-27,50.22222137451172,50.22222137451172,50.22222137451172,50.22222137451172,0.0
2012-12-30,50.22222137451172,50.22222137451172,50.22222137451172,50.22222137451172,0.0
2012-12-31,49.77777862548828,50.22222137451172,48.14814758300781,48.296295166015625,465233.0
2013-01-01,48.88888931274414,49.03703689575195,48.44444274902344,48.74074172973633,462890.0
2013-01-02,48.88888931274414,49.6296272277832,48.88888931274414,49.6296272277832,505375.0
2013-01-03,49.6296272277832,49.6296272277832,49.6296272277832,49.6296272277832,0.0
2013-01-06,49.6296272277832,49.6296272277832,49.6296272277832,49.6296272277832,0.0
2013-01-07,50.666664123535156,52.44444274902344,50.518516540527344,52.0,1001114.0
2013-01-08,52.0,52.296295166015625,49.925926208496094,50.814815521240234,608925.0
2013-01-09,50.96296310424805,51.11111068725586,50.518516540527344,50.666664123535156,423371.0
2013-01-10,50.666664123535156,50.666664123535156,50.666664123535156,50.666664123535156,0.0
2013-01-13,50.666664123535156,50.666664123535156,50.666664123535156,50.666664123535156,0.0
2013-01-14,50.96296310424805,51.25925827026367,50.666664123535156,50.814815521240234,285945.0
2013-01-15,50.814815521240234,50.96296310424805,50.518516540527344,50.666664123535156,186831.0
2013-01-16,50.37036895751953,50.96296310424805,50.074073791503906,50.37036895751953,246906.0
2013-01-17,50.37036895751953,50.37036895751953,50.37036895751953,50.37036895751953,0.0
2013-01-20,50.37036895751953,50.37036895751953,50.37036895751953,50.37036895751953,0.0
2013-01-21,50.074073791503906,50.37036895751953,48.88888931274414,49.185184478759766,327592.0
2013-01-22,49.33333206176758,49.925926208496094,49.33333206176758,49.77777862548828,224342.0
2013-01-23,49.925926208496094,52.14814758300781,49.925926208496094,50.666664123535156,941396.0
2013-01-24,50.666664123535156,50.666664123535156,50.666664123535156,50.666664123535156,0.0
2013-01-27,50.666664123535156,50.666664123535156,50.666664123535156,50.666664123535156,0.0
2013-01-28,51.703704833984375,52.296295166015625,51.25925827026367,51.85185241699219,466406.0
2013-01-29,52.14814758300781,53.77777862548828,52.14814758300781,53.33333206176758,1622575.0
2013-01-30,53.77777862548828,54.814815521240234,53.33333206176758,54.22222137451172,957515.0
2013-01-31,54.22222137451172,54.22222137451172,54.22222137451172,54.22222137451172,0.0
2013-02-03,54.22222137451172,54.22222137451172,54.22222137451172,54.22222137451172,0.0
2013-02-04,52.14814758300781,52.74074172973633,51.85185241699219,52.44444274902344,452599.0
2013-02-05,52.0,52.296295166015625,50.814815521240234,51.5555534362793,473643.0
2013-02-06,52.296295166015625,52.44444274902344,51.25925827026367,51.25925827026367,291961.0
2013-02-07,51.25925827026367,51.25925827026367,51.25925827026367,51.25925827026367,0.0
2013-02-10,51.25925827026367,51.25925827026367,51.25925827026367,51.25925827026367,0.0
2013-02-11,52.0,52.296295166015625,51.703704833984375,52.0,352728.0
2013-02-12,52.14814758300781,52.14814758300781,51.5555534362793,51.85185241699219,312775.0
2013-02-13,51.5555534362793,52.0,51.407405853271484,51.5555534362793,203463.0
2013-02-14,51.5555534362793,51.5555534362793,51.5555534362793,51.5555534362793,0.0
2013-02-17,51.5555534362793,51.5555534362793,51.5555534362793,51.5555534362793,0.0
2013-02-18,51.85185241699219,52.296295166015625,51.703704833984375,51.85185241699219,284183.0
2013-02-19,51.85185241699219,52.0,50.37036895751953,51.407405853271484,373799.0
2013-02-20,51.25925827026367,51.703704833984375,51.11111068725586,51.25925827026367,227349.0
2013-02-21,51.25925827026367,51.25925827026367,51.25925827026367,51.25925827026367,0.0
2013-02-24,51.25925827026367,51.25925827026367,51.25925827026367,51.25925827026367,0.0
2013-02-25,51.25925827026367,51.5555534362793,50.96296310424805,51.11111068725586,230010.0
2013-02-26,50.666664123535156,50.666664123535156,49.6296272277832,49.925926208496094,305968.0
2013-02-27,50.074073791503906,50.37036895751953,49.925926208496094,49.925926208496094,241064.0
2013-02-28,49.925926208496094,49.925926208496094,49.925926208496094,49.925926208496094,0.0
2013-03-03,49.925926208496094,49.925926208496094,49.925926208496094,49.925926208496094,0.0
2013-03-04,48.59259033203125,48.88888931274414,47.85185241699219,48.44444274902344,244708.0
2013-03-05,48.296295166015625,49.03703689575195,48.296295166015625,48.59259033203125,149352.0
2013-03-06,48.88888931274414,48.88888931274414,48.44444274902344,48.59259033203125,147584.0
2013-03-07,48.59259033203125,48.59259033203125,48.59259033203125,48.59259033203125,0.0
2013-03-10,48.59259033203125,48.59259033203125,48.59259033203125,48.59259033203125,0.0
2013-03-11,48.74074172973633,49.6296272277832,48.74074172973633,48.88888931274414,358409.0
2013-03-12,49.03703689575195,49.6296272277832,47.85185241699219,48.44444274902344,813544.0
2013-03-13,48.14814758300781,48.74074172973633,48.0,48.59259033203125,215795.0
2013-03-14,48.59259033203125,48.59259033203125,48.59259033203125,48.59259033203125,0.0
2013-03-17,49.6296272277832,51.407405853271484,49.33333206176758,50.518516540527344,955542.0
2013-03-18,50.666664123535156,52.14814758300781,50.37036895751953,51.11111068725586,1147452.0
2013-03-19,51.407405853271484,52.44444274902344,50.96296310424805,50.96296310424805,738538.0
2013-03-20,50.96296310424805,51.25925827026367,50.666664123535156,51.11111068725586,430693.0
2013-03-21,,,,,
2013-03-24,51.85185241699219,53.925926208496094,51.5555534362793,53.185184478759766,1223907.0
2013-03-25,53.33333206176758,53.77777862548828,52.88888931274414,52.88888931274414,495252.0
2013-03-26,52.88888931274414,53.48147964477539,52.44444274902344,52.44444274902344,528764.0
2013-03-27,52.88888931274414,56.59259033203125,52.74074172973633,55.407405853271484,2476066.0
2013-03-28,,,,,
2013-03-31,56.14814758300781,56.74074172973633,55.11111068725586,55.407405853271484,1002605.0
2013-04-01,55.5555534362793,55.5555534362793,54.22222137451172,54.37036895751953,717794.0
2013-04-02,54.814815521240234,54.96296310424805,53.77777862548828,53.925926208496094,500185.0
2013-04-03,54.22222137451172,54.814815521240234,52.88888931274414,53.03703689575195,835818.0
2013-04-04,,,,,
2013-04-07,50.96296310424805,53.185184478759766,50.814815521240234,52.0,829450.0
2013-04-08,52.59259033203125,53.925926208496094,52.14814758300781,52.88888931274414,988205.0
2013-04-09,53.185184478759766,53.925926208496094,52.74074172973633,53.33333206176758,726251.0
2013-04-10,53.6296272277832,56.0,53.33333206176758,54.074073791503906,1291330.0
2013-04-11,,,,,
2013-04-14,56.88888931274414,58.22222137451172,55.5555534362793,56.296295166015625,1112657.0
2013-04-15,56.296295166015625,56.296295166015625,54.814815521240234,55.25925827026367,736909.0
2013-04-16,54.666664123535156,54.814815521240234,53.6296272277832,54.22222137451172,617854.0
2013-04-17,54.37036895751953,54.37036895751953,51.5555534362793,52.44444274902344,613510.0
2013-04-18,,,,,
2013-04-21,52.44444274902344,52.59259033203125,52.14814758300781,52.14814758300781,290942.0
2013-04-22,52.44444274902344,53.6296272277832,52.44444274902344,53.48147964477539,608943.0
2013-04-23,53.77777862548828,53.925926208496094,52.74074172973633,53.6296272277832,629169.0
2013-04-24,53.6296272277832,53.77777862548828,52.59259033203125,52.74074172973633,364347.0
2013-04-25,,,,,
2013-04-28,52.74074172973633,52.74074172973633,52.296295166015625,52.44444274902344,177965.0
2013-04-29,52.44444274902344,52.74074172973633,51.85185241699219,52.59259033203125,249358.0
2013-04-30,52.296295166015625,52.44444274902344,51.25925827026367,51.5555534362793,393646.0
2013-05-01,51.407405853271484,51.703704833984375,50.96296310424805,51.25925827026367,423377.0
2013-05-02,51.25925827026367,51.25925827026367,51.25925827026367,51.25925827026367,0.0
2013-05-05,51.703704833984375,52.44444274902344,51.5555534362793,51.703704833984375,358459.0
2013-05-06,51.703704833984375,52.14814758300781,50.96296310424805,51.11111068725586,432380.0
2013-05-07,51.11111068725586,51.5555534362793,50.814815521240234,51.11111068725586,268664.0
2013-05-08,51.25925827026367,51.703704833984375,51.11111068725586,51.25925827026367,279696.0
2013-05-09,,,,,
2013-05-12,51.407405853271484,51.5555534362793,50.814815521240234,50.96296310424805,177821.0
2013-05-13,50.518516540527344,50.518516540527344,48.0,49.33333206176758,474250.0
2013-05-14,49.03703689575195,49.33333206176758,45.925926208496094,45.925926208496094,601870.0
2013-05-15,45.925926208496094,46.37036895751953,44.296295166015625,45.77777862548828,565317.0
2013-05-16,,,,,
2013-05-19,48.14814758300781,48.44444274902344,47.703704833984375,48.296295166015625,377007.0
2013-05-20,48.14814758300781,49.48147964477539,48.0,48.44444274902344,863382.0
2013-05-21,48.296295166015625,48.74074172973633,48.14814758300781,48.296295166015625,194492.0
2013-05-22,48.296295166015625,48.44444274902344,47.703704833984375,48.44444274902344,259737.0
2013-05-23,,,,,
2013-05-26,48.296295166015625,48.44444274902344,48.14814758300781,48.14814758300781,218547.0
2013-05-27,48.296295166015625,49.03703689575195,48.14814758300781,48.74074172973633,576114.0
2013-05-28,49.185184478759766,49.77777862548828,49.185184478759766,49.33333206176758,1058887.0
2013-05-29,49.48147964477539,49.48147964477539,48.74074172973633,49.03703689575195,388656.0
2013-05-30,,,,,
2013-06-02,50.22222137451172,50.518516540527344,49.33333206176758,49.6296272277832,593966.0
2013-06-03,49.6296272277832,49.925926208496094,49.185184478759766,49.6296272277832,465920.0
2013-06-04,49.6296272277832,50.074073791503906,48.74074172973633,48.88888931274414,549101.0
2013-06-05,48.74074172973633,49.77777862548828,48.59259033203125,49.33333206176758,539246.0
2013-06-06,,,,,
2013-06-09,49.185184478759766,49.48147964477539,49.03703689575195,49.185184478759766,252195.0
2013-06-10,49.185184478759766,49.33333206176758,48.296295166015625,48.59259033203125,450647.0
2013-06-11,48.44444274902344,49.185184478759766,48.296295166015625,49.03703689575195,452775.0
2013-06-12,48.88888931274414,49.6296272277832,48.88888931274414,48.88888931274414,520887.0
2013-06-13,,,,,
2013-06-16,44.44444274902344,45.925926208496094,42.96296310424805,44.74074172973633,533569.0
2013-06-17,45.185184478759766,46.37036895751953,45.185184478759766,46.074073791503906,431497.0
2013-06-18,46.074073791503906,47.11111068725586,46.074073791503906,46.96296310424805,535254.0
2013-06-19,46.666664123535156,47.11111068725586,46.22222137451172,46.666664123535156,303550.0
2013-06-20,,,,,
2013-06-23,46.666664123535156,47.25925827026367,46.518516540527344,46.814815521240234,270615.0
2013-06-24,46.814815521240234,46.814815521240234,45.925926208496094,46.37036895751953,204014.0
2013-06-25,46.22222137451172,46.814815521240234,46.22222137451172,46.37036895751953,287738.0
2013-06-26,46.37036895751953,46.666664123535156,45.77777862548828,45.925926208496094,250494.0
2013-06-27,15.5,15.5,15.5,15.5,0.0
2013-06-30,45.77777862548828,46.074073791503906,45.48147964477539,45.77777862548828,147329.0
2013-07-01,45.925926208496094,46.814815521240234,45.925926208496094,46.814815521240234,293111.0
2013-07-02,46.814815521240234,47.11111068725586,46.518516540527344,46.814815521240234,213400.0
2013-07-03,46.814815521240234,46.814815521240234,46.074073791503906,46.22222137451172,128905.0
2013-07-04,46.22222137451172,46.22222137451172,46.22222137451172,46.22222137451172,0.0
2013-07-07,46.666664123535156,47.25925827026367,46.518516540527344,46.96296310424805,327469.0
2013-07-08,46.96296310424805,47.85185241699219,46.814815521240234,47.11111068725586,672302.0
2013-07-09,46.814815521240234,47.407405853271484,46.518516540527344,46.666664123535156,254591.0
2013-07-10,46.518516540527344,46.518516540527344,46.37036895751953,46.518516540527344,114977.0
2013-07-11,,,,,
2013-07-14,46.666664123535156,47.25925827026367,46.518516540527344,47.25925827026367,324569.0
2013-07-15,47.25925827026367,47.5555534362793,46.814815521240234,47.407405853271484,354606.0
2013-07-16,47.407405853271484,47.5555534362793,47.11111068725586,47.407405853271484,210511.0
2013-07-17,47.25925827026367,47.25925827026367,46.814815521240234,46.96296310424805,207604.0
2013-07-18,,,,,
2013-07-21,47.25925827026367,48.14814758300781,47.25925827026367,48.0,393567.0
2013-07-22,47.85185241699219,48.44444274902344,47.703704833984375,48.14814758300781,454019.0
2013-07-23,48.14814758300781,49.185184478759766,47.703704833984375,48.88888931274414,825516.0
2013-07-24,48.88888931274414,50.074073791503906,48.74074172973633,49.03703689575195,1057466.0
2013-07-25,49.03703689575195,49.03703689575195,49.03703689575195,49.03703689575195,0.0
2013-07-28,49.03703689575195,49.925926208496094,49.03703689575195,49.33333206176758,474597.0
2013-07-29,49.48147964477539,49.77777862548828,48.0,48.44444274902344,873567.0
2013-07-30,48.59259033203125,48.59259033203125,48.14814758300781,48.296295166015625,285940.0
2013-07-31,48.296295166015625,48.59259033203125,48.0,48.14814758300781,260707.0
2013-08-01,48.14814758300781,48.14814758300781,47.85185241699219,48.14814758300781,116581.0
2013-08-04,48.14814758300781,48.59259033203125,48.0,48.44444274902344,231206.0
2013-08-05,48.74074172973633,49.77777862548828,48.44444274902344,48.59259033203125,753940.0
2013-08-11,48.59259033203125,48.59259033203125,48.59259033203125,48.59259033203125,0.0
2013-08-13,48.74074172973633,49.48147964477539,48.74074172973633,49.185184478759766,285879.0
2013-08-14,49.185184478759766,49.185184478759766,48.59259033203125,48.74074172973633,319736.0
2013-08-15,48.74074172973633,51.407405853271484,48.74074172973633,50.37036895751953,1439601.0
2013-08-18,,,,,
2013-08-19,49.48147964477539,50.814815521240234,48.88888931274414,50.518516540527344,946620.0
2013-08-20,50.518516540527344,50.814815521240234,49.77777862548828,50.22222137451172,700907.0
2013-08-21,50.074073791503906,50.666664123535156,49.185184478759766,50.22222137451172,455485.0
2013-08-22,50.518516540527344,50.814815521240234,50.37036895751953,50.37036895751953,576215.0
2013-08-25,50.518516540527344,50.666664123535156,49.33333206176758,49.925926208496094,412369.0
2013-08-26,49.925926208496094,49.925926208496094,48.74074172973633,48.88888931274414,347611.0
2013-08-27,47.703704833984375,47.703704833984375,44.44444274902344,45.185184478759766,752859.0
2013-08-28,44.0,45.77777862548828,43.703704833984375,45.03703689575195,326682.0
2013-08-29,45.185184478759766,45.925926208496094,44.44444274902344,44.74074172973633,402495.0
2013-09-01,45.48147964477539,45.925926208496094,45.03703689575195,45.6296272277832,341300.0
2013-09-02,45.6296272277832,45.77777862548828,45.185184478759766,45.77777862548828,239175.0
2013-09-03,45.6296272277832,45.77777862548828,44.44444274902344,45.03703689575195,324229.0
2013-09-04,43.703704833984375,44.74074172973633,43.5555534362793,43.85185241699219,462240.0
2013-09-05,43.5555534362793,44.14814758300781,42.814815521240234,43.25925827026367,325641.0
2013-09-08,43.5555534362793,44.0,42.96296310424805,42.96296310424805,309815.0
2013-09-09,43.407405853271484,43.703704833984375,42.666664123535156,43.25925827026367,251585.0
2013-09-10,44.74074172973633,45.03703689575195,44.14814758300781,44.88888931274414,543902.0
2013-09-11,45.03703689575195,45.185184478759766,44.14814758300781,44.88888931274414,361057.0
2013-09-12,44.88888931274414,45.33333206176758,44.88888931274414,45.185184478759766,340225.0
2013-09-15,45.77777862548828,47.25925827026367,45.48147964477539,46.96296310424805,1066846.0
2013-09-16,47.11111068725586,47.5555534362793,46.666664123535156,47.5555534362793,609133.0
2013-09-17,47.407405853271484,48.44444274902344,46.96296310424805,47.5555534362793,1005699.0
2013-09-18,47.5555534362793,48.0,47.11111068725586,47.407405853271484,308347.0
2013-09-19,47.703704833984375,48.0,47.407405853271484,47.5555534362793,335131.0
2013-09-24,47.85185241699219,48.44444274902344,47.5555534362793,47.85185241699219,390534.0
2013-09-25,47.85185241699219,47.85185241699219,47.85185241699219,47.85185241699219,0.0
2013-09-26,47.85185241699219,48.0,47.407405853271484,47.407405853271484,295724.0
2013-09-29,47.5555534362793,47.85185241699219,47.25925827026367,47.703704833984375,261491.0
2013-09-30,47.703704833984375,48.0,47.5555534362793,48.0,301197.0
2013-10-01,47.85185241699219,48.296295166015625,47.703704833984375,47.85185241699219,230357.0
2013-10-02,48.0,48.0,47.5555534362793,47.703704833984375,172915.0
2013-10-03,47.703704833984375,48.14814758300781,47.5555534362793,47.85185241699219,356750.0
2013-10-06,48.0,48.14814758300781,46.666664123535156,47.407405853271484,444030.0
2013-10-07,47.25925827026367,47.407405853271484,46.666664123535156,46.814815521240234,223698.0
2013-10-08,46.814815521240234,47.25925827026367,46.518516540527344,46.96296310424805,257671.0
2013-10-09,46.814815521240234,46.96296310424805,46.518516540527344,46.666664123535156,157933.0
2013-10-10,46.814815521240234,47.11111068725586,46.666664123535156,46.814815521240234,198366.0
2013-10-13,46.814815521240234,46.814815521240234,46.814815521240234,46.814815521240234,0.0
2013-10-20,47.5555534362793,48.0,47.407405853271484,47.85185241699219,294068.0
2013-10-21,47.85185241699219,48.74074172973633,47.703704833984375,48.74074172973633,417495.0
2013-10-22,49.03703689575195,49.185184478759766,48.14814758300781,48.44444274902344,948192.0
2013-10-23,48.296295166015625,48.296295166015625,47.703704833984375,47.85185241699219,481650.0
2013-10-24,47.85185241699219,48.14814758300781,47.703704833984375,47.85185241699219,405393.0
2013-10-27,47.85185241699219,48.74074172973633,47.703704833984375,48.296295166015625,462919.0
2013-10-28,48.296295166015625,49.03703689575195,47.85185241699219,48.296295166015625,715095.0
2013-10-29,48.0,48.88888931274414,48.0,48.44444274902344,741391.0
2013-10-30,48.44444274902344,48.74074172973633,48.0,48.59259033203125,391601.0
2013-10-31,48.44444274902344,48.59259033203125,48.14814758300781,48.44444274902344,329695.0
2013-11-03,48.59259033203125,48.59259033203125,48.14814758300781,48.44444274902344,310359.0
2013-11-04,48.44444274902344,48.59259033203125,48.0,48.0,431536.0
2013-11-05,48.0,48.296295166015625,48.0,48.296295166015625,407459.0
2013-11-06,48.296295166015625,48.59259033203125,47.85185241699219,47.85185241699219,424343.0
2013-11-07,47.85185241699219,48.0,47.5555534362793,47.85185241699219,272851.0
2013-11-10,48.14814758300781,48.14814758300781,48.0,48.0,139408.0
2013-11-11,48.0,48.0,47.407405853271484,47.85185241699219,623520.0
2013-11-12,47.85185241699219,48.0,47.703704833984375,47.703704833984375,392056.0
2013-11-13,47.703704833984375,47.85185241699219,47.703704833984375,47.703704833984375,270779.0
2013-11-14,47.703704833984375,48.14814758300781,47.5555534362793,47.85185241699219,435068.0
2013-11-17,47.703704833984375,48.59259033203125,47.703704833984375,48.0,687934.0
2013-11-18,48.0,48.14814758300781,47.703704833984375,48.0,236134.0
2013-11-19,48.0,48.74074172973633,47.703704833984375,48.296295166015625,664241.0
2013-11-20,48.296295166015625,48.88888931274414,48.296295166015625,48.59259033203125,669295.0
2013-11-21,48.59259033203125,49.185184478759766,48.296295166015625,48.44444274902344,674758.0
2013-11-24,48.74074172973633,48.74074172973633,48.44444274902344,48.59259033203125,373336.0
2013-11-25,48.59259033203125,48.59259033203125,48.0,48.14814758300781,351875.0
2013-11-26,48.14814758300781,48.88888931274414,48.0,48.74074172973633,542711.0
2013-11-27,48.59259033203125,48.88888931274414,48.296295166015625,48.59259033203125,672068.0
2013-11-28,48.74074172973633,50.074073791503906,48.74074172973633,49.925926208496094,1499574.0
2013-12-01,50.22222137451172,50.666664123535156,49.77777862548828,50.37036895751953,1196000.0
2013-12-02,50.518516540527344,50.96296310424805,50.074073791503906,50.37036895751953,594017.0
2013-12-03,50.37036895751953,50.814815521240234,49.77777862548828,50.074073791503906,893630.0
2013-12-04,49.77777862548828,50.37036895751953,49.33333206176758,50.37036895751953,477209.0
2013-12-05,50.518516540527344,51.407405853271484,50.22222137451172,51.25925827026367,507157.0
2013-12-08,51.5555534362793,52.14814758300781,51.25925827026367,52.0,467678.0
2013-12-09,52.14814758300781,54.37036895751953,52.14814758300781,53.48147964477539,1745864.0
2013-12-10,53.77777862548828,53.77777862548828,53.03703689575195,53.33333206176758,651818.0
2013-12-11,53.33333206176758,53.925926208496094,53.185184478759766,53.33333206176758,475884.0
2013-12-12,53.33333206176758,54.074073791503906,53.03703689575195,53.48147964477539,567757.0
2013-12-15,53.6296272277832,55.703704833984375,53.48147964477539,55.11111068725586,754671.0
2013-12-16,55.11111068725586,56.14814758300781,54.518516540527344,56.14814758300781,750449.0
2013-12-17,56.14814758300781,58.518516540527344,54.074073791503906,56.14814758300781,3777320.0
2013-12-18,55.703704833984375,56.44444274902344,54.96296310424805,56.14814758300781,725236.0
2013-12-19,56.59259033203125,56.74074172973633,56.0,56.44444274902344,625347.0
2013-12-22,56.44444274902344,56.88888931274414,55.85185241699219,56.59259033203125,353282.0
2013-12-23,56.44444274902344,57.6296272277832,56.296295166015625,57.6296272277832,530982.0
2013-12-24,57.77777862548828,57.925926208496094,57.185184478759766,57.77777862548828,421336.0
2013-12-25,57.77777862548828,59.25925827026367,57.77777862548828,58.518516540527344,979434.0
2013-12-26,58.518516540527344,59.85185241699219,58.37036895751953,58.518516540527344,534132.0
2013-12-29,58.666664123535156,59.11111068725586,58.074073791503906,58.518516540527344,308198.0
2013-12-30,58.666664123535156,59.407405853271484,58.37036895751953,58.96296310424805,508182.0
2013-12-31,59.25925827026367,59.25925827026367,58.37036895751953,58.666664123535156,560533.0
2014-01-01,58.666664123535156,59.11111068725586,58.666664123535156,59.11111068725586,260990.0
2014-01-02,59.11111068725586,59.25925827026367,58.518516540527344,59.11111068725586,229619.0
2014-01-05,59.25925827026367,59.5555534362793,58.518516540527344,58.814815521240234,379152.0
2014-01-06,58.666664123535156,58.666664123535156,56.88888931274414,57.6296272277832,537449.0
2014-01-07,57.6296272277832,57.77777862548828,56.44444274902344,56.59259033203125,374443.0
2014-01-08,56.59259033203125,58.96296310424805,56.296295166015625,56.88888931274414,705366.0
2014-01-09,57.185184478759766,57.925926208496094,56.59259033203125,57.03703689575195,387317.0
2014-01-12,57.03703689575195,57.77777862548828,56.296295166015625,56.88888931274414,351700.0
2014-01-13,56.59259033203125,56.88888931274414,56.296295166015625,56.59259033203125,285678.0
2014-01-14,56.59259033203125,56.59259033203125,56.59259033203125,56.59259033203125,0.0
2014-01-15,57.33333206176758,57.77777862548828,57.185184478759766,57.6296272277832,262832.0
2014-01-16,57.77777862548828,58.074073791503906,56.59259033203125,56.59259033203125,362181.0
2014-01-19,56.44444274902344,57.6296272277832,56.296295166015625,57.03703689575195,283176.0
2014-01-20,56.88888931274414,57.185184478759766,56.74074172973633,57.03703689575195,286549.0
2014-01-21,56.59259033203125,56.88888931274414,56.44444274902344,56.88888931274414,188961.0
2014-01-22,56.88888931274414,57.925926208496094,56.44444274902344,57.03703689575195,419115.0
2014-01-23,56.88888931274414,57.48147964477539,56.88888931274414,57.185184478759766,313446.0
2014-01-26,56.296295166015625,56.88888931274414,56.14814758300781,56.296295166015625,554892.0
2014-01-27,56.296295166015625,56.44444274902344,54.37036895751953,54.96296310424805,375413.0
2014-01-28,55.11111068725586,55.407405853271484,54.37036895751953,55.25925827026367,265317.0
2014-01-29,55.85185241699219,55.85185241699219,54.814815521240234,55.25925827026367,254477.0
2014-01-30,55.11111068725586,56.88888931274414,54.814815521240234,56.14814758300781,566569.0
2014-02-02,56.0,56.59259033203125,55.703704833984375,55.85185241699219,214846.0
2014-02-03,55.85185241699219,56.0,55.407405853271484,55.703704833984375,98071.0
2014-02-04,54.518516540527344,55.85185241699219,54.518516540527344,55.407405853271484,144284.0
2014-02-05,55.5555534362793,55.5555534362793,54.814815521240234,54.96296310424805,244325.0
2014-02-06,54.96296310424805,55.5555534362793,54.814815521240234,55.407405853271484,226883.0
2014-02-09,55.85185241699219,55.85185241699219,54.814815521240234,55.11111068725586,335464.0
2014-02-10,55.407405853271484,56.0,54.814815521240234,55.11111068725586,467428.0
2014-02-11,55.11111068725586,55.25925827026367,54.814815521240234,55.11111068725586,264886.0
2014-02-12,55.11111068725586,55.25925827026367,54.518516540527344,54.518516540527344,176992.0
2014-02-13,54.518516540527344,55.11111068725586,53.925926208496094,54.814815521240234,249703.0
2014-02-16,55.11111068725586,55.407405853271484,54.96296310424805,55.25925827026367,205877.0
2014-02-17,55.25925827026367,55.25925827026367,54.518516540527344,54.666664123535156,338985.0
2014-02-18,54.666664123535156,54.814815521240234,54.37036895751953,54.518516540527344,122829.0
2014-02-19,54.518516540527344,54.814815521240234,54.37036895751953,54.518516540527344,127736.0
2014-02-20,54.518516540527344,54.666664123535156,54.074073791503906,54.22222137451172,336507.0
2014-02-23,54.37036895751953,54.814815521240234,54.37036895751953,54.814815521240234,248474.0
2014-02-24,54.96296310424805,56.44444274902344,54.96296310424805,55.85185241699219,905903.0
2014-02-25,55.703704833984375,56.14814758300781,55.25925827026367,55.703704833984375,373068.0
2014-02-26,55.85185241699219,56.296295166015625,55.407405853271484,56.14814758300781,884735.0
2014-02-27,56.0,56.14814758300781,55.25925827026367,55.5555534362793,442510.0
2014-03-02,55.11111068725586,55.5555534362793,54.37036895751953,54.814815521240234,437661.0
2014-03-03,54.666664123535156,54.814815521240234,53.33333206176758,54.074073791503906,408850.0
2014-03-04,54.074073791503906,54.814815521240234,54.074073791503906,54.518516540527344,331206.0
2014-03-05,54.814815521240234,55.25925827026367,54.22222137451172,54.666664123535156,432444.0
2014-03-06,54.814815521240234,55.11111068725586,54.666664123535156,54.666664123535156,320488.0
2014-03-09,54.518516540527344,55.11111068725586,54.518516540527344,54.814815521240234,653834.0
2014-03-10,54.96296310424805,56.14814758300781,54.666664123535156,55.407405853271484,1264770.0
2014-03-11,55.703704833984375,56.74074172973633,55.407405853271484,56.0,1309713.0
2014-03-12,56.0,56.0,55.25925827026367,55.407405853271484,702503.0
2014-03-13,55.407405853271484,55.407405853271484,55.407405853271484,55.407405853271484,0.0
2014-03-16,56.88888931274414,58.37036895751953,56.74074172973633,57.6296272277832,1861603.0
2014-03-17,58.074073791503906,58.074073791503906,56.44444274902344,57.03703689575195,714058.0
2014-03-18,57.03703689575195,57.33333206176758,55.85185241699219,56.44444274902344,675474.0
2014-03-19,56.296295166015625,56.59259033203125,55.703704833984375,55.85185241699219,376224.0
2014-03-20,56.0,56.0,55.25925827026367,55.703704833984375,369292.0
2014-03-23,55.703704833984375,56.14814758300781,55.703704833984375,56.0,539465.0
2014-03-24,56.0,57.33333206176758,55.85185241699219,57.185184478759766,994270.0
2014-03-25,57.48147964477539,57.925926208496094,57.03703689575195,57.185184478759766,780984.0
2014-03-26,57.33333206176758,57.48147964477539,57.03703689575195,57.48147964477539,562433.0
2014-03-27,57.48147964477539,58.518516540527344,57.185184478759766,57.48147964477539,1126841.0
2014-03-30,57.77777862548828,59.5555534362793,57.77777862548828,58.96296310424805,1448590.0
2014-03-31,58.96296310424805,64.29629516601562,58.518516540527344,63.25925827026367,2778393.0
2014-04-01,63.5555534362793,64.0,62.074073791503906,62.22222137451172,1582409.0
2014-04-02,62.22222137451172,62.666664123535156,61.33333206176758,61.48147964477539,884531.0
2014-04-03,61.48147964477539,62.814815521240234,60.88888931274414,61.77777862548828,1383320.0
2014-04-06,61.77777862548828,63.11111068725586,61.33333206176758,62.814815521240234,778232.0
2014-04-07,62.96296310424805,65.9259262084961,62.22222137451172,65.03704071044922,1572703.0
2014-04-08,64.88888549804688,68.14814758300781,64.59259033203125,66.96295928955078,1594883.0
2014-04-09,67.40740966796875,68.59259033203125,60.88888931274414,64.44444274902344,2537570.0
2014-04-10,64.59259033203125,64.74073791503906,61.77777862548828,62.96296310424805,1394793.0
2014-04-13,61.6296272277832,62.666664123535156,61.48147964477539,62.074073791503906,551051.0
2014-04-14,61.925926208496094,63.5555534362793,61.925926208496094,62.518516540527344,637286.0
2014-04-15,62.96296310424805,64.14814758300781,62.22222137451172,63.703704833984375,987756.0
2014-04-16,63.85185241699219,64.59259033203125,63.407405853271484,63.5555534362793,554887.0
2014-04-17,64.14814758300781,65.9259262084961,63.85185241699219,64.88888549804688,1142314.0
2014-04-20,68.14814758300781,68.88888549804688,66.22222137451172,66.37036895751953,2372317.0
2014-04-21,66.66666412353516,67.55555725097656,65.9259262084961,67.11111450195312,915373.0
2014-04-22,67.40740966796875,67.55555725097656,66.37036895751953,66.51851654052734,576317.0
2014-04-23,66.66666412353516,66.81481170654297,64.59259033203125,64.88888549804688,975603.0
2014-04-24,64.59259033203125,66.51851654052734,63.85185241699219,65.62963104248047,958698.0
2014-04-27,65.62963104248047,66.81481170654297,65.62963104248047,66.22222137451172,684492.0
2014-04-28,66.51851654052734,66.96295928955078,65.77777862548828,66.37036895751953,773930.0
2014-04-29,66.37036895751953,66.51851654052734,65.18518829345703,65.62963104248047,450843.0
2014-04-30,65.62963104248047,65.77777862548828,64.88888549804688,65.18518829345703,381564.0
2014-05-01,65.18518829345703,65.9259262084961,64.88888549804688,65.18518829345703,317701.0
2014-05-04,65.48148345947266,66.51851654052734,65.03704071044922,65.48148345947266,553377.0
2014-05-05,65.62963104248047,65.77777862548828,65.33333587646484,65.62963104248047,240262.0
2014-05-06,65.77777862548828,66.37036895751953,64.88888549804688,65.9259262084961,696195.0
2014-05-07,65.9259262084961,67.55555725097656,65.77777862548828,66.96295928955078,1446472.0
2014-05-08,67.25926208496094,67.55555725097656,66.51851654052734,66.51851654052734,997841.0
2014-05-11,66.66666412353516,67.40740966796875,65.9259262084961,66.37036895751953,729943.0
2014-05-12,66.37036895751953,69.33333587646484,66.37036895751953,68.44444274902344,2388751.0
2014-05-13,68.88888549804688,69.62963104248047,68.44444274902344,68.88888549804688,843553.0
2014-05-14,69.03704071044922,71.40740966796875,68.14814758300781,70.51851654052734,2289996.0
2014-05-15,69.9259262084961,72.0,69.62963104248047,70.22222137451172,1410562.0
2014-05-18,70.37036895751953,70.96295928955078,69.03704071044922,70.0740737915039,712116.0
2014-05-19,70.22222137451172,70.22222137451172,66.96295928955078,67.85185241699219,1141421.0
2014-05-20,68.14814758300781,69.03704071044922,67.40740966796875,68.88888549804688,588506.0
2014-05-21,68.88888549804688,69.48148345947266,68.44444274902344,69.48148345947266,635391.0
2014-05-22,69.48148345947266,70.37036895751953,68.88888549804688,69.18518829345703,764515.0
2014-05-25,67.85185241699219,69.48148345947266,67.55555725097656,69.03704071044922,534704.0
2014-05-26,68.88888549804688,70.51851654052734,68.88888549804688,70.37036895751953,694711.0
2014-05-27,70.66666412353516,71.70370483398438,70.37036895751953,70.51851654052734,780026.0
2014-05-28,70.96295928955078,70.96295928955078,68.44444274902344,68.74073791503906,584587.0
2014-05-29,68.59259033203125,69.18518829345703,67.25926208496094,68.14814758300781,919052.0
2014-06-01,68.14814758300781,69.03704071044922,67.40740966796875,68.29629516601562,424177.0
2014-06-02,68.44444274902344,68.59259033203125,67.70370483398438,67.85185241699219,369850.0
2014-06-03,67.55555725097656,67.85185241699219,67.40740966796875,67.40740966796875,323384.0
2014-06-04,67.40740966796875,67.40740966796875,66.22222137451172,66.51851654052734,478192.0
2014-06-05,66.66666412353516,66.96295928955078,66.0740737915039,66.22222137451172,271184.0
2014-06-08,66.51851654052734,66.66666412353516,62.22222137451172,64.88888549804688,567805.0
2014-06-09,64.59259033203125,65.77777862548828,64.44444274902344,65.48148345947266,315776.0
2014-06-10,65.62963104248047,65.77777862548828,64.74073791503906,65.03704071044922,204400.0
2014-06-11,64.88888549804688,66.96295928955078,64.74073791503906,66.81481170654297,570580.0
2014-06-12,66.81481170654297,67.40740966796875,65.9259262084961,66.0740737915039,434378.0
2014-06-15,65.18518829345703,65.48148345947266,63.11111068725586,63.703704833984375,432977.0
2014-06-16,63.703704833984375,64.88888549804688,61.6296272277832,62.22222137451172,460435.0
2014-06-17,62.074073791503906,63.11111068725586,60.44444274902344,62.074073791503906,520939.0
2014-06-18,62.22222137451172,62.518516540527344,61.6296272277832,62.22222137451172,221240.0
2014-06-19,62.22222137451172,63.407405853271484,61.77777862548828,62.074073791503906,327271.0
2014-06-22,62.518516540527344,62.814815521240234,60.88888931274414,61.77777862548828,215284.0
2014-06-23,61.6296272277832,61.6296272277832,60.44444274902344,60.44444274902344,255906.0
2014-06-24,60.74074172973633,60.74074172973633,59.407405853271484,60.0,253510.0
2014-06-25,60.74074172973633,61.48147964477539,60.59259033203125,60.88888931274414,255571.0
2014-06-26,61.03703689575195,61.925926208496094,60.59259033203125,61.03703689575195,259936.0
2014-06-29,60.88888931274414,63.703704833984375,59.5555534362793,62.518516540527344,335858.0
2014-06-30,62.518516540527344,63.5555534362793,61.03703689575195,61.925926208496094,225561.0
2014-07-01,61.6296272277832,62.814815521240234,61.33333206176758,62.814815521240234,119202.0
2014-07-02,62.666664123535156,63.11111068725586,62.666664123535156,62.814815521240234,182079.0
2014-07-03,62.814815521240234,64.29629516601562,62.666664123535156,63.703704833984375,555696.0
2014-07-06,63.703704833984375,64.0,63.25925827026367,63.407405853271484,403222.0
2014-07-07,63.703704833984375,64.88888549804688,63.407405853271484,64.0,443782.0
2014-07-08,64.0,65.03704071044922,63.85185241699219,64.0,440525.0
2014-07-09,63.85185241699219,64.29629516601562,62.96296310424805,63.25925827026367,377116.0
2014-07-10,63.11111068725586,63.5555534362793,62.96296310424805,63.407405853271484,165897.0
2014-07-13,63.25925827026367,63.5555534362793,62.814815521240234,62.814815521240234,251661.0
2014-07-14,63.11111068725586,63.25925827026367,62.22222137451172,62.518516540527344,162370.0
2014-07-15,62.37036895751953,63.25925827026367,62.074073791503906,62.814815521240234,265659.0
2014-07-16,62.96296310424805,63.703704833984375,62.96296310424805,63.5555534362793,161055.0
2014-07-17,63.25925827026367,63.407405853271484,62.666664123535156,63.25925827026367,149679.0
2014-07-20,62.074073791503906,62.814815521240234,61.6296272277832,62.666664123535156,300419.0
2014-07-21,62.814815521240234,63.5555534362793,62.666664123535156,63.25925827026367,120928.0
2014-07-22,63.703704833984375,63.85185241699219,62.96296310424805,62.96296310424805,324559.0
2014-07-23,62.96296310424805,63.25925827026367,62.37036895751953,62.37036895751953,274706.0
2014-07-24,62.22222137451172,62.666664123535156,62.074073791503906,62.518516540527344,395494.0
2014-08-03,62.814815521240234,63.407405853271484,62.518516540527344,63.11111068725586,277717.0
2014-08-04,63.25925827026367,64.88888549804688,63.25925827026367,64.14814758300781,446717.0
2014-08-05,64.74073791503906,66.51851654052734,64.0,64.44444274902344,856263.0
2014-08-06,64.44444274902344,66.22222137451172,64.0,65.18518829345703,420904.0
2014-08-07,65.48148345947266,66.0740737915039,65.18518829345703,65.48148345947266,268388.0
2014-08-10,65.48148345947266,65.77777862548828,65.03704071044922,65.33333587646484,227087.0
2014-08-11,65.48148345947266,65.77777862548828,65.18518829345703,65.33333587646484,283743.0
2014-08-12,65.33333587646484,66.22222137451172,65.33333587646484,65.9259262084961,342130.0
2014-08-13,65.9259262084961,66.22222137451172,65.33333587646484,65.9259262084961,292910.0
2014-08-14,66.37036895751953,67.11111450195312,65.9259262084961,66.0740737915039,673065.0
2014-08-17,66.22222137451172,66.51851654052734,65.33333587646484,65.62963104248047,354210.0
2014-08-18,65.77777862548828,65.77777862548828,64.59259033203125,64.88888549804688,554560.0
2014-08-19,64.74073791503906,65.77777862548828,64.74073791503906,65.62963104248047,645656.0
2014-08-20,65.77777862548828,66.81481170654297,65.62963104248047,66.37036895751953,1010752.0
2014-08-21,66.81481170654297,68.29629516601562,66.51851654052734,66.51851654052734,1918894.0
2014-08-24,66.96295928955078,68.0,66.66666412353516,67.25926208496094,722535.0
2014-08-25,67.40740966796875,67.70370483398438,65.62963104248047,66.0740737915039,580674.0
2014-08-26,66.22222137451172,66.96295928955078,65.62963104248047,66.81481170654297,363692.0
2014-08-27,66.96295928955078,70.96295928955078,66.81481170654297,68.74073791503906,3612494.0
2014-08-28,69.18518829345703,69.9259262084961,67.85185241699219,68.44444274902344,1473231.0
2014-08-31,69.03704071044922,69.03704071044922,68.14814758300781,68.14814758300781,422765.0
2014-09-01,68.29629516601562,68.74073791503906,67.85185241699219,67.85185241699219,764823.0
2014-09-02,68.14814758300781,68.44444274902344,67.70370483398438,68.44444274902344,596930.0
2014-09-03,69.03704071044922,70.37036895751953,69.03704071044922,69.77777862548828,1554657.0
2014-09-04,70.22222137451172,72.0,69.9259262084961,70.66666412353516,1877841.0
2014-09-07,71.11111450195312,72.0,70.0740737915039,72.0,813359.0
2014-09-08,72.0,73.9259262084961,72.0,73.03704071044922,1364548.0
2014-09-09,73.18518829345703,73.77777862548828,71.70370483398438,72.0,558895.0
2014-09-10,72.14814758300781,72.14814758300781,70.81481170654297,71.11111450195312,776218.0
2014-09-11,70.96295928955078,72.0,69.48148345947266,69.77777862548828,678928.0
2014-09-14,69.62963104248047,70.0740737915039,68.29629516601562,68.29629516601562,390949.0
2014-09-15,68.44444274902344,68.88888549804688,67.70370483398438,68.44444274902344,517519.0
2014-09-16,68.44444274902344,69.03704071044922,67.70370483398438,68.0,380946.0
2014-09-17,68.14814758300781,68.29629516601562,67.55555725097656,67.70370483398438,868408.0
2014-09-18,67.70370483398438,68.59259033203125,67.55555725097656,68.29629516601562,583514.0
2014-09-21,68.44444274902344,69.33333587646484,68.0,68.88888549804688,549712.0
2014-09-22,68.44444274902344,70.51851654052734,68.14814758300781,69.62963104248047,1310515.0
2014-09-24,69.77777862548828,70.22222137451172,65.18518829345703,66.0740737915039,971183.0
2014-09-25,66.51851654052734,67.40740966796875,65.48148345947266,65.62963104248047,685848.0
2014-09-28,66.0740737915039,66.0740737915039,65.03704071044922,65.48148345947266,334600.0
2014-09-29,65.62963104248047,66.37036895751953,65.33333587646484,65.9259262084961,373773.0
2014-09-30,66.0740737915039,66.51851654052734,65.9259262084961,66.0740737915039,210475.0
2014-10-01,66.22222137451172,66.37036895751953,65.77777862548828,65.77777862548828,140369.0
2014-10-02,65.18518829345703,65.48148345947266,64.88888549804688,65.33333587646484,170936.0
2014-10-12,62.22222137451172,63.11111068725586,58.814815521240234,58.814815521240234,588176.0
2014-10-13,58.37036895751953,59.85185241699219,57.6296272277832,59.5555534362793,547798.0
2014-10-14,59.25925827026367,59.25925827026367,57.33333206176758,58.814815521240234,304496.0
2014-10-15,58.814815521240234,58.96296310424805,57.03703689575195,57.48147964477539,193348.0
2014-10-16,55.407405853271484,56.74074172973633,51.85185241699219,52.44444274902344,309872.0
2014-10-19,54.814815521240234,55.11111068725586,53.33333206176758,53.925926208496094,279679.0
2014-10-20,53.925926208496094,54.37036895751953,53.185184478759766,54.074073791503906,273422.0
2014-10-21,54.22222137451172,57.03703689575195,53.925926208496094,56.88888931274414,554736.0
2014-10-22,57.48147964477539,58.37036895751953,56.296295166015625,56.74074172973633,593594.0
2014-10-23,55.703704833984375,56.59259033203125,55.407405853271484,56.0,186508.0
2014-10-26,56.14814758300781,57.03703689575195,56.0,57.03703689575195,350609.0
2014-10-27,57.33333206176758,57.6296272277832,56.59259033203125,56.88888931274414,326691.0
2014-10-28,58.22222137451172,61.48147964477539,58.22222137451172,61.03703689575195,1277829.0
2014-10-29,60.88888931274414,62.074073791503906,59.85185241699219,59.85185241699219,529169.0
2014-10-30,59.25925827026367,59.407405853271484,56.44444274902344,58.814815521240234,407373.0
2014-11-02,60.59259033203125,60.59259033203125,59.407405853271484,59.85185241699219,281290.0
2014-11-03,59.85185241699219,60.296295166015625,59.703704833984375,59.85185241699219,299339.0
2014-11-04,59.25925827026367,60.0,56.74074172973633,57.6296272277832,433824.0
2014-11-05,57.48147964477539,58.814815521240234,56.44444274902344,58.814815521240234,434756.0
2014-11-06,58.518516540527344,60.0,58.074073791503906,59.25925827026367,430562.0
2014-11-09,59.5555534362793,62.074073791503906,59.25925827026367,60.59259033203125,489638.0
2014-11-10,60.74074172973633,62.814815521240234,60.74074172973633,62.22222137451172,494405.0
2014-11-11,61.77777862548828,62.96296310424805,61.03703689575195,61.925926208496094,551340.0
2014-11-12,61.33333206176758,62.814815521240234,61.33333206176758,62.666664123535156,201920.0
2014-11-13,62.518516540527344,62.666664123535156,60.88888931274414,61.33333206176758,233671.0
2014-11-16,61.48147964477539,62.074073791503906,59.25925827026367,59.703704833984375,217731.0
2014-11-17,59.407405853271484,59.407405853271484,55.703704833984375,57.77777862548828,250127.0
2014-11-18,58.37036895751953,58.666664123535156,57.185184478759766,58.074073791503906,216910.0
2014-11-19,57.925926208496094,58.518516540527344,57.48147964477539,58.074073791503906,277373.0
2014-11-20,57.77777862548828,59.703704833984375,57.77777862548828,58.96296310424805,331467.0
2014-11-23,59.5555534362793,60.44444274902344,59.407405853271484,60.44444274902344,256750.0
2014-11-24,60.44444274902344,62.22222137451172,59.703704833984375,60.0,595307.0
2014-11-25,59.703704833984375,59.703704833984375,58.074073791503906,58.37036895751953,328826.0
2014-11-26,57.77777862548828,57.77777862548828,56.296295166015625,57.185184478759766,330225.0
2014-11-27,56.59259033203125,57.77777862548828,56.296295166015625,56.296295166015625,285339.0
2014-11-30,51.85185241699219,55.11111068725586,51.85185241699219,53.33333206176758,342913.0
2014-12-01,53.77777862548828,55.703704833984375,53.33333206176758,54.074073791503906,446843.0
2014-12-02,56.59259033203125,56.74074172973633,55.11111068725586,55.85185241699219,428656.0
2014-12-03,55.407405853271484,56.59259033203125,55.11111068725586,56.14814758300781,424455.0
2014-12-04,56.296295166015625,57.77777862548828,56.296295166015625,56.59259033203125,383341.0
2014-12-07,56.74074172973633,57.33333206176758,56.296295166015625,56.74074172973633,332152.0
2014-12-08,56.74074172973633,56.88888931274414,54.518516540527344,54.96296310424805,356449.0
2014-12-09,53.33333206176758,53.77777862548828,51.85185241699219,53.77777862548828,461048.0
2014-12-10,53.925926208496094,54.074073791503906,51.85185241699219,52.74074172973633,318136.0
2014-12-11,50.37036895751953,51.407405853271484,48.14814758300781,50.96296310424805,619012.0
2014-12-14,48.44444274902344,50.37036895751953,48.14814758300781,48.88888931274414,411257.0
2014-12-15,49.33333206176758,50.22222137451172,43.85185241699219,44.44444274902344,380587.0
2014-12-16,42.074073791503906,42.074073791503906,39.85185241699219,39.85185241699219,502241.0
2014-12-17,40.14814758300781,41.185184478759766,36.44444274902344,40.59259033203125,798785.0
2014-12-18,42.96296310424805,44.59259033203125,42.96296310424805,44.59259033203125,466276.0
2014-12-21,46.814815521240234,46.96296310424805,42.37036895751953,44.74074172973633,1692578.0
2014-12-22,44.88888931274414,46.37036895751953,44.296295166015625,45.33333206176758,1295547.0
2014-12-23,45.03703689575195,46.074073791503906,44.59259033203125,45.925926208496094,834310.0
2014-12-24,46.666664123535156,48.296295166015625,46.37036895751953,46.37036895751953,1817625.0
2014-12-25,45.925926208496094,48.44444274902344,45.77777862548828,48.296295166015625,1233803.0
2014-12-28,48.59259033203125,50.518516540527344,48.0,49.6296272277832,1776750.0
2014-12-29,49.925926208496094,52.14814758300781,49.03703689575195,49.185184478759766,2656483.0
2014-12-30,46.074073791503906,47.703704833984375,45.185184478759766,45.925926208496094,1325088.0
2014-12-31,46.666664123535156,47.25925827026367,41.48147964477539,43.85185241699219,1967491.0
2015-01-01,44.44444274902344,45.185184478759766,43.407405853271484,44.44444274902344,1159832.0
2015-01-04,44.14814758300781,44.59259033203125,43.5555534362793,43.85185241699219,868089.0
2015-01-05,42.074073791503906,43.11111068725586,41.48147964477539,42.074073791503906,843874.0
2015-01-06,40.0,42.666664123535156,39.11111068725586,42.666664123535156,973388.0
2015-01-07,42.37036895751953,44.14814758300781,41.77777862548828,43.703704833984375,930220.0
2015-01-08,44.74074172973633,45.185184478759766,44.44444274902344,44.44444274902344,652756.0
2015-01-11,44.74074172973633,44.88888931274414,44.14814758300781,44.88888931274414,536287.0
2015-01-12,44.59259033203125,46.074073791503906,44.44444274902344,45.33333206176758,650829.0
2015-01-13,43.703704833984375,46.22222137451172,43.5555534362793,45.6296272277832,723903.0
2015-01-14,46.074073791503906,46.22222137451172,45.185184478759766,45.6296272277832,501277.0
2015-01-15,45.925926208496094,47.5555534362793,45.48147964477539,45.48147964477539,991057.0
2015-01-18,43.85185241699219,46.074073791503906,43.85185241699219,46.074073791503906,1846258.0
2015-01-19,46.37036895751953,47.407405853271484,45.925926208496094,46.666664123535156,1313172.0
2015-01-20,46.814815521240234,47.25925827026367,46.518516540527344,46.814815521240234,685510.0
2015-01-21,46.96296310424805,48.296295166015625,46.22222137451172,46.22222137451172,1348249.0
2015-01-22,46.074073791503906,47.25925827026367,45.33333206176758,46.814815521240234,392385.0
2015-01-26,47.407405853271484,47.5555534362793,46.666664123535156,47.5555534362793,567022.0
2015-01-27,47.703704833984375,49.77777862548828,47.407405853271484,49.33333206176758,1065447.0
2015-01-28,49.77777862548828,50.22222137451172,49.03703689575195,49.185184478759766,866868.0
2015-01-29,49.185184478759766,50.518516540527344,49.03703689575195,49.77777862548828,1206642.0
2015-02-01,51.5555534362793,51.85185241699219,50.22222137451172,50.518516540527344,918125.0
2015-02-02,50.518516540527344,52.14814758300781,50.22222137451172,52.14814758300781,962329.0
2015-02-03,52.44444274902344,53.03703689575195,50.814815521240234,51.5555534362793,877353.0
2015-02-04,52.14814758300781,52.14814758300781,50.22222137451172,50.518516540527344,651808.0
2015-02-05,50.22222137451172,50.96296310424805,49.77777862548828,50.22222137451172,695077.0
2015-02-08,50.814815521240234,51.5555534362793,50.814815521240234,50.96296310424805,643906.0
2015-02-09,51.407405853271484,51.407405853271484,50.22222137451172,50.666664123535156,576086.0
2015-02-10,50.518516540527344,50.666664123535156,49.185184478759766,49.77777862548828,687998.0
2015-02-11,49.77777862548828,49.77777862548828,47.407405853271484,48.296295166015625,383965.0
2015-02-12,47.85185241699219,49.03703689575195,47.85185241699219,48.59259033203125,361363.0
2015-02-15,49.33333206176758,49.6296272277832,48.88888931274414,49.6296272277832,491661.0
2015-02-16,49.6296272277832,50.22222137451172,49.03703689575195,49.185184478759766,601881.0
2015-02-17,49.33333206176758,49.6296272277832,48.296295166015625,48.74074172973633,473780.0
2015-02-18,48.59259033203125,48.74074172973633,48.0,48.44444274902344,242198.0
2015-02-19,48.44444274902344,49.48147964477539,48.0,48.88888931274414,609072.0
2015-02-22,49.33333206176758,50.814815521240234,49.185184478759766,50.22222137451172,1006447.0
2015-02-23,50.074073791503906,51.5555534362793,49.925926208496094,50.518516540527344,984455.0
2015-02-24,50.518516540527344,50.518516540527344,50.518516540527344,50.518516540527344,0.0
2015-02-25,50.518516540527344,50.518516540527344,50.518516540527344,50.518516540527344,0.0
2015-02-26,50.518516540527344,50.518516540527344,50.518516540527344,50.518516540527344,0.0
2015-03-01,50.518516540527344,50.518516540527344,50.518516540527344,50.518516540527344,0.0
2015-03-02,50.518516540527344,50.518516540527344,50.518516540527344,50.518516540527344,0.0
2015-03-03,50.518516540527344,50.518516540527344,50.518516540527344,50.518516540527344,0.0
2015-03-04,50.518516540527344,50.518516540527344,50.518516540527344,50.518516540527344,0.0
2015-03-05,52.44444274902344,53.03703689575195,52.44444274902344,52.74074172973633,322277.0
2015-03-08,53.48147964477539,57.185184478759766,53.185184478759766,56.0,1929685.0
2015-03-09,53.48147964477539,57.185184478759766,53.185184478759766,56.0,1929685.0
2015-03-10,56.296295166015625,56.88888931274414,55.5555534362793,56.59259033203125,782089.0
2015-03-11,56.0,57.185184478759766,55.703704833984375,56.59259033203125,415012.0
2015-03-12,56.74074172973633,58.37036895751953,56.296295166015625,57.77777862548828,433058.0
2015-03-15,56.59259033203125,58.666664123535156,55.703704833984375,57.48147964477539,580905.0
2015-03-16,56.88888931274414,58.074073791503906,56.59259033203125,57.185184478759766,492196.0
2015-03-17,56.44444274902344,57.48147964477539,56.44444274902344,57.03703689575195,401246.0
2015-03-18,56.59259033203125,59.5555534362793,55.5555534362793,58.666664123535156,629539.0
2015-03-19,58.666664123535156,59.5555534362793,58.37036895751953,58.37036895751953,537173.0
2015-03-22,58.96296310424805,62.518516540527344,58.666664123535156,60.88888931274414,1067347.0
2015-03-23,61.6296272277832,62.22222137451172,60.0,60.74074172973633,792933.0
2015-03-24,60.74074172973633,62.814815521240234,60.59259033203125,61.48147964477539,913503.0
2015-03-25,61.6296272277832,61.6296272277832,55.407405853271484,55.407405853271484,1304466.0
2015-03-26,51.85185241699219,57.185184478759766,50.96296310424805,56.44444274902344,795564.0
2015-03-29,57.48147964477539,58.22222137451172,56.296295166015625,57.33333206176758,329923.0
2015-03-30,57.33333206176758,57.48147964477539,54.814815521240234,55.5555534362793,545799.0
2015-03-31,55.703704833984375,56.88888931274414,54.074073791503906,54.96296310424805,335920.0
2015-04-01,54.96296310424805,55.703704833984375,54.22222137451172,54.96296310424805,234572.0
2015-04-02,55.5555534362793,55.5555534362793,51.25925827026367,52.296295166015625,373539.0
2015-04-05,51.85185241699219,52.59259033203125,48.0,50.518516540527344,552626.0
2015-04-06,50.814815521240234,50.96296310424805,49.185184478759766,50.37036895751953,236322.0
2015-04-07,51.25925827026367,54.22222137451172,50.814815521240234,53.33333206176758,437969.0
2015-04-08,53.77777862548828,54.22222137451172,52.44444274902344,52.44444274902344,370783.0
2015-04-09,52.296295166015625,53.33333206176758,52.296295166015625,52.44444274902344,173098.0
2015-04-12,52.88888931274414,53.77777862548828,52.59259033203125,52.88888931274414,222003.0
2015-04-13,52.74074172973633,53.77777862548828,52.74074172973633,53.6296272277832,150200.0
2015-04-14,53.48147964477539,54.22222137451172,53.03703689575195,53.48147964477539,112071.0
2015-04-15,53.77777862548828,56.0,53.48147964477539,55.407405853271484,638013.0
2015-04-16,55.85185241699219,55.85185241699219,55.11111068725586,55.5555534362793,390016.0
2015-04-19,56.296295166015625,56.88888931274414,54.814815521240234,55.407405853271484,895774.0
2015-04-20,55.25925827026367,56.296295166015625,54.37036895751953,54.518516540527344,705560.0
2015-04-21,54.518516540527344,55.5555534362793,54.074073791503906,54.96296310424805,347356.0
2015-04-22,55.703704833984375,55.703704833984375,53.925926208496094,54.518516540527344,495258.0
2015-04-23,54.37036895751953,54.96296310424805,53.77777862548828,54.37036895751953,507206.0
2015-04-26,54.518516540527344,55.5555534362793,54.518516540527344,55.022220611572266,524405.0
2015-04-27,55.407405853271484,55.407405853271484,54.37036895751953,54.488887786865234,432074.0
2015-04-28,54.518516540527344,54.96296310424805,54.22222137451172,54.37036895751953,394766.0
2015-04-29,54.666664123535156,56.14814758300781,54.518516540527344,55.377777099609375,1254995.0
2015-04-30,55.377777099609375,55.377777099609375,55.377777099609375,55.377777099609375,0.0
2015-05-03,55.25925827026367,57.48147964477539,54.518516540527344,56.266666412353516,2276784.0
2015-05-04,56.88888931274414,57.77777862548828,55.703704833984375,56.17777633666992,2935295.0
2015-05-05,56.44444274902344,57.185184478759766,55.407405853271484,55.85185241699219,1605154.0
2015-05-06,55.703704833984375,56.296295166015625,55.25925827026367,55.28888702392578,596201.0
2015-05-07,55.25925827026367,55.25925827026367,53.6296272277832,54.57777786254883,1114582.0
2015-05-10,54.57777786254883,54.57777786254883,54.57777786254883,54.57777786254883,0.0
2015-05-11,54.57777786254883,54.57777786254883,54.57777786254883,54.57777786254883,0.0
2015-05-12,53.77777862548828,54.074073791503906,53.03703689575195,53.925926208496094,477936.0
2015-05-13,54.22222137451172,54.96296310424805,53.77777862548828,54.25185012817383,908766.0
2015-05-14,54.22222137451172,54.666664123535156,53.925926208496094,54.01481246948242,437202.0
2015-05-17,54.074073791503906,54.518516540527344,53.925926208496094,54.19259262084961,473607.0
2015-05-18,54.37036895751953,54.37036895751953,53.925926208496094,54.22222137451172,372980.0
2015-05-19,54.074073791503906,54.37036895751953,53.77777862548828,53.9555549621582,546560.0
2015-05-20,54.37036895751953,55.407405853271484,54.074073791503906,54.1629638671875,1555647.0
2015-05-21,54.518516540527344,54.666664123535156,54.074073791503906,54.37036895751953,424529.0
2015-05-24,54.518516540527344,59.703704833984375,54.22222137451172,59.703704833984375,3010125.0
2015-05-25,60.14814758300781,60.296295166015625,58.37036895751953,59.28888702392578,2812542.0
2015-05-26,59.11111068725586,62.37036895751953,58.518516540527344,59.762962341308594,3322944.0
2015-05-27,59.85185241699219,62.074073791503906,59.703704833984375,60.35555648803711,1785536.0
2015-05-28,60.74074172973633,60.88888931274414,58.814815521240234,59.22962951660156,899687.0
2015-05-31,58.96296310424805,59.25925827026367,57.33333206176758,57.599998474121094,934941.0
2015-06-01,57.6296272277832,58.666664123535156,56.88888931274414,58.34074020385742,1110175.0
2015-06-02,58.518516540527344,59.25925827026367,58.37036895751953,58.63703536987305,565981.0
2015-06-03,58.814815521240234,60.88888931274414,58.37036895751953,58.87407302856445,1111985.0
2015-06-04,58.814815521240234,59.407405853271484,58.666664123535156,58.96296310424805,551710.0
2015-06-07,58.518516540527344,59.703704833984375,57.925926208496094,59.08148193359375,473148.0
2015-06-08,58.96296310424805,59.25925827026367,58.22222137451172,58.400001525878906,267776.0
2015-06-09,58.37036895751953,58.666664123535156,56.88888931274414,58.133331298828125,407784.0
2015-06-10,58.518516540527344,58.814815521240234,58.074073791503906,58.1629638671875,209754.0
2015-06-11,58.518516540527344,58.518516540527344,57.48147964477539,57.74814987182617,163449.0
2015-06-14,57.77777862548828,58.814815521240234,57.6296272277832,58.60740661621094,301564.0
2015-06-15,59.11111068725586,59.5555534362793,58.37036895751953,58.75555419921875,409832.0
2015-06-16,58.666664123535156,58.96296310424805,57.925926208496094,58.429630279541016,184276.0
2015-06-17,58.22222137451172,58.37036895751953,57.48147964477539,58.25185012817383,185997.0
2015-06-18,58.814815521240234,58.814815521240234,57.6296272277832,57.68888854980469,109447.0
2015-06-21,57.925926208496094,58.37036895751953,55.703704833984375,55.911109924316406,240221.0
2015-06-22,55.85185241699219,56.296295166015625,54.518516540527344,55.318519592285156,206151.0
2015-06-23,55.85185241699219,56.0,54.22222137451172,55.051849365234375,191187.0
2015-06-24,55.051849365234375,55.051849365234375,55.051849365234375,55.051849365234375,0.0
2015-06-25,55.407405853271484,56.44444274902344,55.11111068725586,55.8814811706543,302070.0
2015-06-28,56.0,56.14814758300781,53.77777862548828,54.37036895751953,333578.0
2015-06-29,53.33333206176758,53.48147964477539,50.074073791503906,50.96296310424805,680600.0
2015-06-30,50.22222137451172,51.5555534362793,49.185184478759766,51.377777099609375,558444.0
2015-07-01,51.5555534362793,53.03703689575195,50.96296310424805,52.79999923706055,1135504.0
2015-07-02,52.88888931274414,53.33333206176758,51.407405853271484,51.61481475830078,585957.0
2015-07-05,51.11111068725586,52.0,50.518516540527344,51.58518600463867,280813.0
2015-07-06,50.666664123535156,51.5555534362793,50.666664123535156,50.814815521240234,164676.0
2015-07-07,50.96296310424805,51.25925827026367,50.22222137451172,50.31111145019531,175905.0
2015-07-08,50.22222137451172,50.666664123535156,49.48147964477539,50.2814826965332,165680.0
2015-07-09,50.074073791503906,51.25925827026367,50.074073791503906,50.93333435058594,269100.0
2015-07-12,51.25925827026367,51.85185241699219,51.11111068725586,51.348148345947266,228810.0
2015-07-13,51.407405853271484,51.5555534362793,50.814815521240234,50.96296310424805,210548.0
2015-07-14,51.25925827026367,52.74074172973633,50.814815521240234,52.08888626098633,423495.0
2015-07-15,52.14814758300781,53.185184478759766,52.14814758300781,52.94814682006836,305426.0
2015-07-19,52.94814682006836,52.94814682006836,52.94814682006836,52.94814682006836,0.0
2015-07-20,52.94814682006836,52.94814682006836,52.94814682006836,52.94814682006836,0.0
2015-07-21,52.94814682006836,52.94814682006836,52.94814682006836,52.94814682006836,0.0
2015-07-22,54.074073791503906,54.22222137451172,52.74074172973633,52.85926055908203,500880.0
2015-07-23,52.88888931274414,53.33333206176758,52.74074172973633,52.88888931274414,265497.0
2015-07-26,53.03703689575195,53.03703689575195,52.296295166015625,52.74074172973633,201155.0
2015-07-27,52.44444274902344,53.03703689575195,51.703704833984375,52.829627990722656,336807.0
2015-07-28,52.44444274902344,53.03703689575195,52.296295166015625,52.79999923706055,285515.0
2015-07-29,52.88888931274414,53.6296272277832,52.296295166015625,52.325923919677734,395589.0
2015-07-30,52.59259033203125,52.59259033203125,51.407405853271484,52.0,330269.0
2015-08-02,51.85185241699219,51.85185241699219,48.88888931274414,49.09629440307617,450486.0
2015-08-03,48.88888931274414,49.925926208496094,48.296295166015625,49.48147964477539,178053.0
2015-08-04,49.185184478759766,49.185184478759766,48.0,49.03703689575195,207069.0
2015-08-05,49.185184478759766,49.6296272277832,48.74074172973633,48.85926055908203,197089.0
2015-08-06,49.03703689575195,49.03703689575195,46.518516540527344,47.377777099609375,255026.0
2015-08-09,46.074073791503906,47.703704833984375,46.074073791503906,47.5555534362793,190076.0
2015-08-10,47.703704833984375,48.59259033203125,47.5555534362793,48.296295166015625,283663.0
2015-08-11,48.14814758300781,48.74074172973633,47.407405853271484,47.5555534362793,297568.0
2015-08-12,47.11111068725586,47.407405853271484,46.37036895751953,47.28888702392578,174824.0
2015-08-13,47.703704833984375,48.14814758300781,46.814815521240234,46.93333435058594,179066.0
2015-08-16,46.37036895751953,46.96296310424805,43.11111068725586,44.237037658691406,326992.0
2015-08-17,43.85185241699219,44.44444274902344,43.11111068725586,43.940738677978516,241307.0
2015-08-18,43.407405853271484,43.407405853271484,39.5555534362793,40.0,743269.0
2015-08-19,39.85185241699219,40.44444274902344,36.14814758300781,36.74074172973633,720168.0
2015-08-20,35.5555534362793,37.925926208496094,34.518516540527344,37.68888854980469,651405.0
2015-08-23,35.5555534362793,36.44444274902344,33.925926208496094,33.925926208496094,587029.0
2015-08-24,34.22222137451172,34.666664123535156,31.407407760620117,32.1185188293457,678605.0
2015-08-25,33.185184478759766,35.25925827026367,32.296295166015625,35.25925827026367,633653.0
2015-08-26,34.96296310424805,35.25925827026367,32.59259033203125,33.33333206176758,547047.0
2015-08-27,35.11111068725586,35.5555534362793,34.518516540527344,35.08148193359375,314500.0
2015-08-30,37.03703689575195,37.33333206176758,35.25925827026367,35.674072265625,387804.0
2015-08-31,35.25925827026367,35.25925827026367,34.37036895751953,35.022220611572266,322329.0
2015-09-01,35.407405853271484,35.5555534362793,34.22222137451172,34.37036895751953,267996.0
2015-09-02,33.77777862548828,34.96296310424805,33.33333206176758,34.69629669189453,259269.0
2015-09-03,35.25925827026367,35.407405853271484,34.37036895751953,34.69629669189453,194906.0
2015-09-06,34.074073791503906,35.11111068725586,33.925926208496094,34.844444274902344,262971.0
2015-09-07,34.814815521240234,36.0,34.814815521240234,35.11111068725586,412580.0
2015-09-08,35.25925827026367,36.59259033203125,35.11111068725586,36.41481399536133,736363.0
2015-09-09,36.88888931274414,37.33333206176758,36.59259033203125,37.007408142089844,663713.0
2015-09-10,36.59259033203125,37.77777862548828,36.296295166015625,36.85926055908203,912282.0
2015-09-13,37.185184478759766,37.77777862548828,36.88888931274414,37.007408142089844,542603.0
2015-09-14,36.88888931274414,38.22222137451172,36.44444274902344,37.06666564941406,771408.0
2015-09-15,37.185184478759766,37.48147964477539,36.59259033203125,36.91851806640625,391533.0
2015-09-16,37.185184478759766,37.33333206176758,36.44444274902344,36.53333282470703,375007.0
2015-09-17,36.296295166015625,36.88888931274414,36.0,36.296295166015625,253801.0
2015-09-20,35.5555534362793,36.14814758300781,35.11111068725586,35.49629592895508,321091.0
2015-09-21,35.5555534362793,36.296295166015625,35.407405853271484,35.703704833984375,313201.0
2015-09-27,35.703704833984375,35.703704833984375,35.703704833984375,35.703704833984375,0.0
2015-09-28,35.703704833984375,35.703704833984375,35.703704833984375,35.703704833984375,0.0
2015-09-29,35.25925827026367,35.85185241699219,35.11111068725586,35.703704833984375,146479.0
2015-09-30,36.0,36.0,35.5555534362793,35.64444351196289,227920.0
2015-10-01,36.0,36.0,35.11111068725586,35.22962951660156,192527.0
2015-10-04,35.407405853271484,35.5555534362793,35.11111068725586,35.11111068725586,183377.0
2015-10-05,35.25925827026367,36.0,35.11111068725586,35.97037124633789,263235.0
2015-10-06,36.0,36.44444274902344,35.703704833984375,35.940738677978516,220919.0
2015-10-07,36.14814758300781,37.185184478759766,36.14814758300781,36.829627990722656,469501.0
2015-10-08,36.74074172973633,37.6296272277832,36.44444274902344,37.511112213134766,339090.0
2015-10-11,37.925926208496094,38.96296310424805,37.925926208496094,38.25185012817383,634213.0
2015-10-12,38.518516540527344,39.25925827026367,38.074073791503906,38.518516540527344,440578.0
2015-10-13,38.518516540527344,39.5555534362793,38.074073791503906,38.72592544555664,853027.0
2015-10-14,38.666664123535156,40.14814758300781,38.518516540527344,39.08148193359375,928339.0
2015-10-15,39.11111068725586,39.11111068725586,38.22222137451172,38.25185012817383,306188.0
2015-10-18,36.88888931274414,37.33333206176758,36.44444274902344,36.85926055908203,1028988.0
2015-10-19,37.185184478759766,37.185184478759766,36.74074172973633,36.94814682006836,332345.0
2015-10-20,36.88888931274414,37.33333206176758,36.14814758300781,36.266666412353516,299324.0
2015-10-21,35.85185241699219,36.0,35.11111068725586,35.25925827026367,396965.0
2015-10-22,35.25925827026367,35.407405853271484,34.666664123535156,34.72592544555664,201704.0
2015-10-25,35.11111068725586,35.5555534362793,34.518516540527344,34.69629669189453,114677.0
2015-10-26,34.518516540527344,34.96296310424805,33.48147964477539,34.814815521240234,134428.0
2015-10-27,34.96296310424805,34.96296310424805,32.74074172973633,32.91851806640625,261139.0
2015-10-28,32.74074172973633,33.48147964477539,32.296295166015625,33.27407455444336,300365.0
2015-10-29,33.6296272277832,33.77777862548828,32.74074172973633,32.91851806640625,255909.0
2015-11-01,32.88888931274414,32.88888931274414,31.851850509643555,32.05925750732422,157646.0
2015-11-02,32.74074172973633,35.25925827026367,32.74074172973633,35.25925827026367,422139.0
2015-11-03,36.44444274902344,36.74074172973633,33.48147964477539,34.133331298828125,1252019.0
2015-11-04,34.666664123535156,34.666664123535156,33.03703689575195,34.518516540527344,413343.0
2015-11-05,34.074073791503906,34.666664123535156,33.48147964477539,33.77777862548828,523942.0
2015-11-08,33.77777862548828,34.666664123535156,33.03703689575195,34.400001525878906,442838.0
2015-11-09,34.814815521240234,35.85185241699219,34.22222137451172,35.5555534362793,653280.0
2015-11-10,35.5555534362793,36.59259033203125,35.11111068725586,35.762962341308594,1199004.0
2015-11-11,35.85185241699219,37.33333206176758,35.407405853271484,36.53333282470703,786376.0
2015-11-12,36.44444274902344,38.22222137451172,36.14814758300781,37.86666488647461,1070535.0
2015-11-15,36.296295166015625,38.814815521240234,36.14814758300781,37.03703689575195,1892087.0
2015-11-16,36.88888931274414,37.925926208496094,36.14814758300781,37.511112213134766,1093275.0
2015-11-17,38.074073791503906,38.074073791503906,36.44444274902344,37.03703689575195,613963.0
2015-11-18,37.03703689575195,37.33333206176758,36.74074172973633,37.09629440307617,423623.0
2015-11-19,37.185184478759766,37.48147964477539,36.44444274902344,36.56296157836914,468912.0
2015-11-22,36.88888931274414,37.185184478759766,36.74074172973633,37.007408142089844,423578.0
2015-11-23,37.03703689575195,37.77777862548828,36.74074172973633,36.77037048339844,598459.0
2015-11-24,37.03703689575195,37.77777862548828,36.74074172973633,36.77037048339844,723517.0
2015-11-25,36.88888931274414,37.33333206176758,36.296295166015625,36.71110916137695,474714.0
2015-11-26,36.88888931274414,37.03703689575195,36.0,36.41481399536133,474096.0
2015-11-29,36.44444274902344,37.185184478759766,36.44444274902344,36.53333282470703,620212.0
2015-11-30,36.74074172973633,36.74074172973633,36.44444274902344,36.59259033203125,224975.0
2015-12-01,36.74074172973633,38.37036895751953,36.59259033203125,37.896297454833984,851924.0
2015-12-02,37.925926208496094,38.96296310424805,37.6296272277832,38.01481246948242,491982.0
2015-12-03,37.925926208496094,38.22222137451172,37.33333206176758,37.45185089111328,315120.0
2015-12-06,37.48147964477539,39.703704833984375,37.48147964477539,38.814815521240234,631257.0
2015-12-07,39.11111068725586,40.74074172973633,38.22222137451172,38.459259033203125,722464.0
2015-12-08,38.22222137451172,38.22222137451172,36.74074172973633,37.155555725097656,379203.0
2015-12-09,37.03703689575195,37.6296272277832,36.88888931274414,37.214813232421875,195865.0
2015-12-10,37.33333206176758,38.22222137451172,37.33333206176758,37.511112213134766,159403.0
2015-12-13,36.88888931274414,37.185184478759766,35.5555534362793,36.91851806640625,220239.0
2015-12-14,37.48147964477539,37.925926208496094,36.14814758300781,36.2074089050293,219777.0
2015-12-15,36.74074172973633,37.33333206176758,36.74074172973633,37.155555725097656,183463.0
2015-12-16,37.33333206176758,37.6296272277832,36.88888931274414,37.155555725097656,186178.0
2015-12-17,37.33333206176758,38.074073791503906,37.33333206176758,37.39259338378906,216998.0
2015-12-20,36.59259033203125,38.814815521240234,36.59259033203125,37.86666488647461,589839.0
2015-12-21,38.22222137451172,39.11111068725586,38.22222137451172,38.488887786865234,394831.0
2015-12-22,38.666664123535156,40.296295166015625,38.518516540527344,39.5555534362793,556836.0
2015-12-23,40.0,42.96296310424805,40.0,40.266666412353516,1920134.0
2015-12-24,40.74074172973633,41.77777862548828,40.296295166015625,40.44444274902344,543307.0
2015-12-27,40.88888931274414,41.03703689575195,39.703704833984375,40.79999923706055,343733.0
2015-12-28,40.44444274902344,41.33333206176758,40.296295166015625,40.74074172973633,222968.0
2015-12-29,40.74074172973633,43.703704833984375,39.85185241699219,42.1629638671875,953793.0
2015-12-30,42.074073791503906,42.666664123535156,41.48147964477539,41.68888854980469,376974.0
2015-12-31,41.48147964477539,43.25925827026367,41.03703689575195,41.80740737915039,440316.0
2016-01-03,41.77777862548828,41.925926208496094,40.88888931274414,41.007408142089844,197896.0
2016-01-04,40.88888931274414,43.11111068725586,40.14814758300781,40.97777557373047,426000.0
2016-01-05,40.88888931274414,42.37036895751953,40.88888931274414,41.540740966796875,144427.0
2016-01-06,42.22222137451172,42.22222137451172,40.14814758300781,40.59259033203125,211626.0
2016-01-07,38.22222137451172,39.407405853271484,38.074073791503906,38.54814910888672,269616.0
2016-01-10,38.54814910888672,38.54814910888672,38.54814910888672,38.54814910888672,0.0
2016-01-11,38.54814910888672,38.54814910888672,38.54814910888672,38.54814910888672,0.0
2016-01-12,32.59259033203125,32.59259033203125,30.518518447875977,30.933332443237305,2416529.0
2016-01-13,30.8148136138916,31.703702926635742,29.333332061767578,29.866666793823242,1090932.0
2016-01-14,28.296295166015625,28.888887405395508,26.962961196899414,26.962961196899414,680842.0
2016-01-17,24.44444465637207,25.037036895751953,24.296295166015625,24.296295166015625,582060.0
2016-01-18,24.148147583007812,25.629629135131836,23.407407760620117,25.185184478759766,731713.0
2016-01-19,26.22222137451172,26.8148136138916,25.481481552124023,26.518518447875977,464349.0
2016-01-20,25.333332061767578,25.629629135131836,24.0,24.0,620858.0
2016-01-21,23.259258270263672,24.296295166015625,23.259258270263672,23.822221755981445,377605.0
2016-01-24,25.77777671813965,26.074073791503906,24.44444465637207,24.414813995361328,362821.0
2016-01-25,24.296295166015625,25.037036895751953,23.851850509643555,24.622222900390625,1117452.0
2016-01-26,24.0,25.92592430114746,23.851850509643555,25.39259147644043,1217642.0
2016-01-27,25.92592430114746,26.370370864868164,25.185184478759766,25.629629135131836,953781.0
2016-01-28,25.92592430114746,26.962961196899414,25.92592430114746,26.607406616210938,660954.0
2016-01-31,27.55555534362793,28.0,27.11111068725586,27.17037010192871,568785.0
2016-02-01,26.962961196899414,29.333332061767578,26.66666603088379,28.0,849349.0
2016-02-02,27.55555534362793,29.185184478759766,26.074073791503906,26.370370864868164,1196625.0
2016-02-03,26.074073791503906,26.66666603088379,25.037036895751953,26.22222137451172,1747294.0
2016-02-04,26.962961196899414,27.259258270263672,26.370370864868164,26.399999618530273,1282696.0
2016-02-07,26.370370864868164,26.370370864868164,25.629629135131836,25.80740737915039,646958.0
2016-02-08,26.22222137451172,26.370370864868164,25.333332061767578,25.985185623168945,492643.0
2016-02-09,25.185184478759766,27.259258270263672,25.185184478759766,26.014814376831055,1347101.0
2016-02-10,26.074073791503906,26.66666603088379,25.77777671813965,26.044443130493164,563207.0
2016-02-11,25.92592430114746,28.0,24.592592239379883,25.45185089111328,2850210.0
2016-02-14,26.66666603088379,26.66666603088379,23.11111068725586,23.377777099609375,1468314.0
2016-02-15,23.55555534362793,24.740739822387695,23.407407760620117,24.622222900390625,656385.0
2016-02-16,25.481481552124023,25.481481552124023,24.148147583007812,24.56296157836914,1000472.0
2016-02-17,24.592592239379883,26.370370864868164,24.592592239379883,25.540739059448242,1641071.0
2016-02-18,26.074073791503906,26.8148136138916,25.77777671813965,26.074073791503906,1440097.0
2016-02-21,26.22222137451172,26.8148136138916,25.92592430114746,26.429628372192383,895865.0
2016-02-22,26.8148136138916,27.851850509643555,26.8148136138916,27.348148345947266,1943685.0
2016-02-23,27.407407760620117,28.592592239379883,27.11111068725586,28.266666412353516,1658016.0
2016-02-24,27.851850509643555,28.740739822387695,26.962961196899414,27.17037010192871,932990.0
2016-02-25,27.55555534362793,28.0,26.962961196899414,27.407407760620117,582668.0
2016-02-28,28.0,28.740739822387695,27.851850509643555,28.622222900390625,832995.0
2016-02-29,29.037036895751953,29.77777671813965,28.592592239379883,28.82962989807129,1531197.0
2016-03-01,29.185184478759766,29.92592430114746,29.037036895751953,29.30370330810547,824210.0
2016-03-02,29.77777671813965,29.92592430114746,28.44444465637207,29.066665649414062,973093.0
2016-03-03,29.185184478759766,29.333332061767578,28.592592239379883,28.888887405395508,470467.0
2016-03-06,29.333332061767578,29.77777671813965,29.333332061767578,29.36296272277832,706075.0
2016-03-07,29.333332061767578,30.22222137451172,29.185184478759766,29.955554962158203,1030254.0
2016-03-08,30.370370864868164,30.66666603088379,29.92592430114746,30.162961959838867,793187.0
2016-03-09,30.074073791503906,30.22222137451172,29.77777671813965,29.955554962158203,538063.0
2016-03-10,29.92592430114746,30.370370864868164,29.77777671813965,29.77777671813965,484445.0
2016-03-13,30.074073791503906,30.66666603088379,29.77777671813965,30.19259262084961,954082.0
2016-03-14,30.22222137451172,30.370370864868164,29.185184478759766,29.30370330810547,575848.0
2016-03-15,29.185184478759766,29.185184478759766,28.888887405395508,29.066665649414062,416790.0
2016-03-16,29.037036895751953,29.92592430114746,28.888887405395508,29.600000381469727,786945.0
2016-03-17,30.074073791503906,31.11111068725586,29.92592430114746,30.399999618530273,1554714.0
2016-03-20,30.66666603088379,31.259258270263672,30.518518447875977,30.548147201538086,802771.0
2016-03-21,30.370370864868164,30.8148136138916,30.22222137451172,30.399999618530273,616616.0
2016-03-22,30.518518447875977,30.518518447875977,29.629629135131836,30.014814376831055,454971.0
2016-03-23,29.92592430114746,30.518518447875977,29.77777671813965,30.074073791503906,349802.0
2016-03-24,29.92592430114746,29.92592430114746,29.333332061767578,29.600000381469727,364229.0
2016-03-27,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
2016-03-28,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
2016-03-29,28.44444465637207,29.185184478759766,28.44444465637207,28.740739822387695,209614.0
2016-03-30,29.037036895751953,29.037036895751953,28.740739822387695,28.8592586517334,168356.0
2016-03-31,28.888887405395508,29.629629135131836,28.740739822387695,28.9777774810791,417862.0
2016-04-03,28.44444465637207,28.740739822387695,27.11111068725586,27.348148345947266,490901.0
2016-04-04,27.259258270263672,27.851850509643555,27.11111068725586,27.822221755981445,525045.0
2016-04-05,27.703702926635742,27.851850509643555,27.259258270263672,27.703702926635742,497923.0
2016-04-06,27.851850509643555,28.296295166015625,27.851850509643555,28.0,474412.0
2016-04-07,28.296295166015625,28.592592239379883,28.296295166015625,28.296295166015625,424384.0
2016-04-10,28.592592239379883,28.888887405395508,28.592592239379883,28.592592239379883,270752.0
2016-04-11,28.740739822387695,29.92592430114746,28.44444465637207,29.629629135131836,1226741.0
2016-04-12,29.629629135131836,30.22222137451172,29.481481552124023,29.629629135131836,841813.0
2016-04-13,29.77777671813965,29.77777671813965,29.481481552124023,29.481481552124023,455540.0
2016-04-14,29.481481552124023,29.629629135131836,29.333332061767578,29.333332061767578,388574.0
2016-04-17,29.333332061767578,29.333332061767578,28.592592239379883,28.592592239379883,335064.0
2016-04-18,28.148147583007812,28.740739822387695,28.0,28.622222900390625,284152.0
2016-04-19,29.037036895751953,29.481481552124023,28.888887405395508,29.422222137451172,467208.0
2016-04-20,29.481481552124023,29.77777671813965,29.185184478759766,29.36296272277832,703059.0
2016-04-21,29.629629135131836,30.074073791503906,29.333332061767578,29.718517303466797,1187964.0
2016-04-24,29.77777671813965,32.14814758300781,29.629629135131836,31.61481475830078,2351182.0
2016-04-25,31.851850509643555,32.0,31.11111068725586,31.525924682617188,930456.0
2016-04-26,31.407407760620117,31.703702926635742,31.259258270263672,31.55555534362793,393789.0
2016-04-27,31.703702926635742,32.44444274902344,31.407407760620117,32.02962875366211,1038757.0
2016-04-28,32.14814758300781,33.33333206176758,32.0,32.56296157836914,1502011.0
2016-05-01,32.44444274902344,32.74074172973633,31.703702926635742,31.762962341308594,815038.0
2016-05-02,31.703702926635742,32.44444274902344,31.55555534362793,32.266666412353516,648470.0
2016-05-03,32.74074172973633,33.33333206176758,31.851850509643555,31.970369338989258,958657.0
2016-05-04,31.851850509643555,32.0,30.8148136138916,31.14073944091797,448621.0
2016-05-05,31.407407760620117,31.55555534362793,31.11111068725586,31.288888931274414,331215.0
2016-05-08,31.703702926635742,31.703702926635742,31.259258270263672,31.318517684936523,251028.0
2016-05-09,31.407407760620117,32.14814758300781,31.259258270263672,31.703702926635742,462813.0
2016-05-10,31.407407760620117,31.55555534362793,31.11111068725586,31.288888931274414,325534.0
2016-05-11,31.55555534362793,31.703702926635742,31.11111068725586,31.200000762939453,274926.0
2016-05-12,31.407407760620117,31.55555534362793,31.259258270263672,31.348148345947266,193577.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,27.11111068725586,28.148147583007812,26.962961196899414,27.851850509643555,262854.0
2016-05-25,28.296295166015625,28.44444465637207,28.0,28.118518829345703,295746.0
2016-05-26,28.296295166015625,28.44444465637207,27.851850509643555,27.881481170654297,218022.0
2016-05-29,28.0,28.0,27.407407760620117,27.703702926635742,183627.0
2016-05-30,27.703702926635742,28.0,27.11111068725586,27.288888931274414,259815.0
2016-05-31,27.55555534362793,27.851850509643555,27.11111068725586,27.762962341308594,211558.0
2016-06-01,27.703702926635742,29.77777671813965,27.703702926635742,28.44444465637207,1412354.0
2016-06-02,28.740739822387695,28.740739822387695,28.0,28.148147583007812,366782.0
2016-06-05,28.148147583007812,28.296295166015625,27.55555534362793,27.55555534362793,183383.0
2016-06-06,27.55555534362793,28.0,27.407407760620117,27.851850509643555,150484.0
2016-06-07,28.0,28.740739822387695,28.0,28.237037658691406,309827.0
2016-06-08,28.592592239379883,29.185184478759766,28.44444465637207,28.770370483398438,416812.0
2016-06-09,29.037036895751953,29.037036895751953,28.44444465637207,28.740739822387695,207707.0
2016-06-12,28.44444465637207,28.888887405395508,28.44444465637207,28.8592586517334,102671.0
2016-06-13,28.740739822387695,28.888887405395508,28.44444465637207,28.740739822387695,153903.0
2016-06-14,,,,,
2016-06-15,29.333332061767578,29.629629135131836,28.592592239379883,28.711111068725586,422721.0
2016-06-16,28.44444465637207,29.037036895751953,28.296295166015625,28.44444465637207,344389.0
2016-06-19,28.740739822387695,29.037036895751953,28.44444465637207,28.740739822387695,144050.0
2016-06-20,28.740739822387695,29.629629135131836,28.592592239379883,29.00740623474121,422510.0
2016-06-21,29.185184478759766,29.92592430114746,29.185184478759766,29.39259147644043,372358.0
2016-06-22,29.481481552124023,29.77777671813965,29.185184478759766,29.214813232421875,414127.0
2016-06-23,29.037036895751953,29.333332061767578,28.888887405395508,29.185184478759766,180780.0
2016-06-26,27.407407760620117,29.037036895751953,27.259258270263672,29.037036895751953,268797.0
2016-06-27,29.037036895751953,31.703702926635742,29.037036895751953,31.703702926635742,1263247.0
2016-06-28,32.296295166015625,34.074073791503906,31.11111068725586,31.11111068725586,2706291.0
2016-06-29,31.407407760620117,31.703702926635742,30.8148136138916,31.11111068725586,638114.0
2016-06-30,31.11111068725586,31.55555534362793,30.66666603088379,31.11111068725586,411680.0
2016-07-03,31.11111068725586,31.55555534362793,30.66666603088379,31.11111068725586,411680.0
2016-07-04,31.11111068725586,31.11111068725586,31.11111068725586,31.11111068725586,0.0
2016-07-05,31.11111068725586,31.11111068725586,31.11111068725586,31.11111068725586,0.0
2016-07-06,31.11111068725586,31.11111068725586,31.11111068725586,31.11111068725586,0.0
2016-07-10,30.962961196899414,31.851850509643555,30.66666603088379,31.703702926635742,315076.0
2016-07-11,31.851850509643555,32.88888931274414,31.55555534362793,31.703702926635742,652965.0
2016-07-12,32.0,33.185184478759766,31.851850509643555,33.03703689575195,748158.0
2016-07-14,34.666664123535156,34.666664123535156,33.185184478759766,33.48147964477539,785370.0
2016-07-17,33.77777862548828,35.11111068725586,33.77777862548828,34.074073791503906,525213.0
2016-07-18,34.074073791503906,34.22222137451172,33.48147964477539,33.48147964477539,196664.0
2016-07-19,33.48147964477539,34.666664123535156,33.33333206176758,34.37036895751953,463520.0
2016-07-20,34.666664123535156,34.96296310424805,34.074073791503906,34.22222137451172,236725.0
2016-07-21,34.22222137451172,34.22222137451172,33.33333206176758,33.48147964477539,134966.0
2016-07-24,33.48147964477539,33.48147964477539,32.44444274902344,32.74074172973633,192714.0
2016-07-25,31.851850509643555,33.33333206176758,31.851850509643555,32.88888931274414,97610.0
2016-07-26,33.185184478759766,33.185184478759766,32.0,32.59259033203125,106421.0
2016-07-27,32.296295166015625,33.185184478759766,32.296295166015625,32.59259033203125,182404.0
2016-07-28,32.59259033203125,32.59259033203125,30.8148136138916,31.55555534362793,179000.0
2016-07-31,31.259258270263672,31.55555534362793,30.074073791503906,30.66666603088379,164383.0
2016-08-01,30.8148136138916,33.6296272277832,30.8148136138916,33.6296272277832,1163067.0
2016-08-02,33.6296272277832,34.518516540527344,32.44444274902344,33.6296272277832,802093.0
2016-08-03,33.77777862548828,34.518516540527344,32.88888931274414,33.185184478759766,532821.0
2016-08-04,33.48147964477539,33.6296272277832,31.55555534362793,32.14814758300781,591723.0
2016-08-07,32.296295166015625,32.74074172973633,32.14814758300781,32.59259033203125,217433.0
2016-08-08,32.59259033203125,32.74074172973633,32.0,32.59259033203125,183274.0
2016-08-09,33.03703689575195,33.77777862548828,32.88888931274414,33.48147964477539,325324.0
2016-08-10,33.6296272277832,33.6296272277832,32.59259033203125,33.33333206176758,298946.0
2016-08-11,33.03703689575195,34.22222137451172,33.03703689575195,33.48147964477539,740125.0
2016-08-14,34.074073791503906,34.96296310424805,33.77777862548828,34.074073791503906,687462.0
2016-08-15,34.22222137451172,34.37036895751953,33.77777862548828,33.77777862548828,427856.0
2016-08-16,33.925926208496094,34.22222137451172,33.185184478759766,33.185184478759766,291959.0
2016-08-17,33.33333206176758,33.33333206176758,32.0,32.0,278181.0
2016-08-18,31.851850509643555,32.59259033203125,31.11111068725586,32.296295166015625,300995.0
2016-08-21,32.59259033203125,32.59259033203125,31.703702926635742,31.703702926635742,124203.0
2016-08-22,31.703702926635742,31.703702926635742,30.8148136138916,30.962961196899414,124070.0
2016-08-23,30.962961196899414,32.14814758300781,30.8148136138916,31.407407760620117,275397.0
2016-08-24,31.55555534362793,31.703702926635742,30.8148136138916,30.8148136138916,80239.0
2016-08-25,30.370370864868164,30.8148136138916,29.629629135131836,30.370370864868164,185223.0
2016-08-28,30.22222137451172,31.11111068725586,30.22222137451172,31.11111068725586,141945.0
2016-08-29,31.11111068725586,31.259258270263672,30.518518447875977,30.518518447875977,140997.0
2016-08-30,30.66666603088379,31.259258270263672,30.66666603088379,31.259258270263672,216240.0
2016-08-31,31.259258270263672,32.0,30.370370864868164,30.518518447875977,501189.0
2016-09-01,30.22222137451172,30.370370864868164,29.481481552124023,29.77777671813965,151212.0
2016-09-04,29.481481552124023,30.074073791503906,29.481481552124023,30.074073791503906,114299.0
2016-09-05,29.92592430114746,30.66666603088379,29.92592430114746,30.22222137451172,177693.0
2016-09-06,30.370370864868164,30.518518447875977,29.77777671813965,30.518518447875977,308523.0
2016-09-07,30.518518447875977,30.8148136138916,29.92592430114746,30.074073791503906,235436.0
2016-09-08,30.22222137451172,30.22222137451172,29.77777671813965,29.77777671813965,162967.0
2016-09-11,29.77777671813965,29.77777671813965,29.77777671813965,29.77777671813965,0.0
2016-09-12,29.77777671813965,29.77777671813965,29.77777671813965,29.77777671813965,0.0
2016-09-18,29.629629135131836,29.629629135131836,29.037036895751953,29.037036895751953,173318.0
2016-09-19,29.037036895751953,29.481481552124023,26.962961196899414,27.259258270263672,242652.0
2016-09-20,27.55555534362793,27.55555534362793,26.66666603088379,27.259258270263672,187838.0
2016-09-21,27.407407760620117,27.55555534362793,27.11111068725586,27.407407760620117,93643.0
2016-09-22,27.407407760620117,27.55555534362793,27.11111068725586,27.407407760620117,93643.0
2016-09-25,27.55555534362793,27.55555534362793,26.8148136138916,26.962961196899414,87970.0
2016-09-26,27.259258270263672,27.407407760620117,27.11111068725586,27.11111068725586,75062.0
2016-09-27,26.518518447875977,26.518518447875977,24.44444465637207,24.44444465637207,379460.0
2016-09-28,24.0,24.592592239379883,22.074073791503906,22.8148136138916,459975.0
2016-09-29,22.518518447875977,23.55555534362793,22.22222137451172,23.11111068725586,494677.0
2016-10-02,22.962961196899414,23.55555534362793,20.740739822387695,21.037036895751953,284550.0
2016-10-03,21.185184478759766,21.629629135131836,20.148147583007812,21.481481552124023,428098.0
2016-10-04,21.481481552124023,22.074073791503906,21.037036895751953,21.92592430114746,318681.0
2016-10-05,22.074073791503906,22.518518447875977,21.629629135131836,22.370370864868164,280176.0
2016-10-06,22.518518447875977,22.962961196899414,22.22222137451172,22.370370864868164,286015.0
2016-10-09,22.8148136138916,22.8148136138916,21.481481552124023,21.481481552124023,283270.0
2016-10-10,21.037036895751953,21.92592430114746,21.037036895751953,21.77777671813965,500126.0
2016-10-11,21.92592430114746,22.518518447875977,21.92592430114746,22.370370864868164,337326.0
2016-10-12,22.22222137451172,22.370370864868164,22.074073791503906,22.370370864868164,162591.0
2016-10-13,22.22222137451172,22.8148136138916,21.77777671813965,21.92592430114746,521859.0
2016-10-16,21.92592430114746,21.92592430114746,21.333332061767578,21.629629135131836,240128.0
2016-10-17,21.629629135131836,21.629629135131836,21.037036895751953,21.185184478759766,227793.0
2016-10-18,20.740739822387695,21.333332061767578,19.851850509643555,20.44444465637207,316322.0
2016-10-19,20.0,21.92592430114746,19.703702926635742,21.037036895751953,473159.0
2016-10-20,20.888887405395508,21.481481552124023,20.740739822387695,21.333332061767578,168657.0
2016-10-23,21.333332061767578,22.074073791503906,21.333332061767578,21.92592430114746,251782.0
2016-10-24,,,,,
2016-10-25,23.407407760620117,23.407407760620117,22.66666603088379,22.962961196899414,547705.0
2016-10-26,22.962961196899414,23.11111068725586,22.66666603088379,22.8148136138916,321451.0
2016-10-27,22.66666603088379,22.962961196899414,22.22222137451172,22.518518447875977,205223.0
2016-10-30,22.518518447875977,22.8148136138916,22.518518447875977,22.518518447875977,146927.0
2016-10-31,22.518518447875977,23.55555534362793,22.370370864868164,23.259258270263672,486144.0
2016-11-01,23.259258270263672,23.55555534362793,22.8148136138916,22.8148136138916,452008.0
2016-11-02,22.66666603088379,23.11111068725586,22.370370864868164,22.8148136138916,249866.0
2016-11-03,22.8148136138916,23.11111068725586,22.8148136138916,22.8148136138916,88957.0
2016-11-06,22.962961196899414,23.259258270263672,22.962961196899414,22.962961196899414,170383.0
2016-11-07,23.259258270263672,24.592592239379883,23.11111068725586,24.0,919746.0
2016-11-08,24.148147583007812,24.296295166015625,23.851850509643555,24.0,497851.0
2016-11-09,23.55555534362793,24.296295166015625,23.11111068725586,24.148147583007812,533341.0
2016-11-10,24.592592239379883,25.037036895751953,24.44444465637207,24.740739822387695,633074.0
2016-11-13,24.592592239379883,26.22222137451172,24.592592239379883,25.629629135131836,636009.0
2016-11-14,25.77777671813965,26.22222137451172,24.740739822387695,24.888887405395508,534263.0
2016-11-15,25.185184478759766,25.333332061767578,23.55555534362793,24.148147583007812,503764.0
2016-11-16,24.44444465637207,25.481481552124023,24.44444465637207,25.481481552124023,264563.0
2016-11-17,25.481481552124023,25.92592430114746,24.888887405395508,25.77777671813965,609417.0
2016-11-20,26.8148136138916,27.259258270263672,26.370370864868164,26.518518447875977,985728.0
2016-11-21,26.518518447875977,26.8148136138916,25.629629135131836,26.074073791503906,305593.0
2016-11-22,26.074073791503906,26.8148136138916,25.629629135131836,26.8148136138916,507929.0
2016-11-23,26.8148136138916,27.55555534362793,26.8148136138916,27.11111068725586,897012.0
2016-11-24,27.11111068725586,27.407407760620117,26.66666603088379,26.8148136138916,673212.0
2016-11-27,26.518518447875977,27.259258270263672,26.518518447875977,27.11111068725586,242869.0
2016-11-28,27.259258270263672,28.592592239379883,27.259258270263672,28.296295166015625,1967208.0
2016-11-29,28.44444465637207,29.185184478759766,28.0,28.0,788115.0
2016-11-30,28.148147583007812,28.44444465637207,28.0,28.148147583007812,439806.0
2016-12-01,28.44444465637207,28.740739822387695,28.148147583007812,28.296295166015625,588717.0
2016-12-04,28.148147583007812,28.740739822387695,28.0,28.148147583007812,527183.0
2016-12-05,28.148147583007812,29.333332061767578,27.851850509643555,29.037036895751953,700448.0
2016-12-06,29.037036895751953,29.92592430114746,29.037036895751953,29.629629135131836,834366.0
2016-12-07,29.77777671813965,32.44444274902344,29.629629135131836,32.14814758300781,2544718.0
2016-12-08,32.44444274902344,33.03703689575195,31.851850509643555,31.851850509643555,1551501.0
2016-12-11,32.0,32.88888931274414,31.851850509643555,32.44444274902344,1621042.0
2016-12-12,32.59259033203125,32.88888931274414,31.407407760620117,31.55555534362793,1515851.0
2016-12-13,31.407407760620117,32.0,30.66666603088379,30.962961196899414,528275.0
2016-12-14,30.962961196899414,31.259258270263672,29.481481552124023,29.481481552124023,759136.0
2016-12-15,29.185184478759766,29.92592430114746,28.888887405395508,29.77777671813965,627264.0
2016-12-18,30.22222137451172,31.259258270263672,30.074073791503906,30.518518447875977,893878.0
2016-12-19,30.518518447875977,30.8148136138916,29.629629135131836,29.629629135131836,585707.0
2016-12-20,29.333332061767578,29.629629135131836,28.888887405395508,28.888887405395508,621352.0
2016-12-21,29.037036895751953,29.481481552124023,28.740739822387695,29.037036895751953,342196.0
2016-12-22,28.888887405395508,29.481481552124023,28.888887405395508,29.481481552124023,299961.0
2016-12-25,29.77777671813965,30.370370864868164,29.629629135131836,30.370370864868164,376402.0
2016-12-26,,,,,
2016-12-27,30.074073791503906,31.259258270263672,29.92592430114746,31.11111068725586,1238475.0
2016-12-28,31.407407760620117,32.14814758300781,31.259258270263672,31.407407760620117,830688.0
2016-12-29,31.407407760620117,31.407407760620117,30.370370864868164,30.370370864868164,443346.0
2017-01-01,30.8148136138916,31.407407760620117,30.518518447875977,31.259258270263672,478846.0
2017-01-02,31.259258270263672,32.44444274902344,31.11111068725586,31.11111068725586,1470651.0
2017-01-03,31.407407760620117,33.185184478759766,31.407407760620117,33.03703689575195,2368226.0
2017-01-04,33.03703689575195,33.48147964477539,31.703702926635742,32.0,2064542.0
2017-01-05,32.0,33.6296272277832,31.851850509643555,33.03703689575195,2986916.0
2017-01-08,33.33333206176758,34.22222137451172,33.03703689575195,33.48147964477539,1707883.0
2017-01-09,33.6296272277832,33.77777862548828,32.296295166015625,32.74074172973633,1479349.0
2017-01-10,32.59259033203125,33.48147964477539,32.296295166015625,32.74074172973633,1795227.0
2017-01-11,32.88888931274414,33.03703689575195,30.370370864868164,30.370370864868164,1205079.0
2017-01-12,30.518518447875977,31.11111068725586,27.851850509643555,28.888887405395508,2461818.0
2017-01-15,29.037036895751953,29.481481552124023,28.592592239379883,29.333332061767578,765635.0
2017-01-16,29.481481552124023,29.92592430114746,29.185184478759766,29.333332061767578,890104.0
2017-01-17,29.333332061767578,29.481481552124023,28.148147583007812,29.481481552124023,570267.0
2017-01-18,29.629629135131836,29.629629135131836,28.740739822387695,28.740739822387695,360644.0
2017-01-19,28.888887405395508,29.77777671813965,28.888887405395508,29.629629135131836,745261.0
2017-01-22,30.074073791503906,30.22222137451172,29.629629135131836,30.074073791503906,906093.0
2017-01-23,30.22222137451172,30.962961196899414,30.22222137451172,30.8148136138916,694111.0
2017-01-24,31.11111068725586,31.407407760620117,30.8148136138916,30.962961196899414,406290.0
2017-01-25,31.11111068725586,31.259258270263672,30.518518447875977,30.518518447875977,360573.0
2017-01-26,30.518518447875977,30.8148136138916,30.074073791503906,30.370370864868164,311526.0
2017-01-29,30.22222137451172,32.59259033203125,30.22222137451172,32.44444274902344,1804570.0
2017-01-30,32.59259033203125,32.59259033203125,30.8148136138916,30.962961196899414,1118422.0
2017-01-31,30.962961196899414,30.962961196899414,30.370370864868164,30.962961196899414,723323.0
2017-02-01,31.11111068725586,32.296295166015625,30.962961196899414,32.14814758300781,1011782.0
2017-02-02,32.296295166015625,32.88888931274414,31.851850509643555,32.296295166015625,1296811.0
2017-02-05,32.59259033203125,32.88888931274414,31.55555534362793,31.703702926635742,432972.0
2017-02-06,31.407407760620117,31.851850509643555,31.259258270263672,31.851850509643555,346098.0
2017-02-07,31.851850509643555,31.851850509643555,31.259258270263672,31.407407760620117,494038.0
2017-02-08,31.407407760620117,31.407407760620117,30.370370864868164,30.66666603088379,568138.0
2017-02-09,30.518518447875977,30.8148136138916,30.370370864868164,30.66666603088379,287134.0
2017-02-12,30.8148136138916,31.55555534362793,30.66666603088379,31.55555534362793,587702.0
2017-02-13,31.55555534362793,32.44444274902344,31.259258270263672,32.296295166015625,1389589.0
2017-02-14,32.59259033203125,33.03703689575195,31.55555534362793,31.851850509643555,1938351.0
2017-02-15,31.851850509643555,32.296295166015625,31.407407760620117,32.14814758300781,751886.0
2017-02-16,32.296295166015625,32.44444274902344,32.0,32.0,547021.0
2017-02-19,32.14814758300781,32.296295166015625,31.703702926635742,32.0,430205.0
2017-02-20,32.0,33.33333206176758,31.703702926635742,32.59259033203125,1604128.0
2017-02-21,32.59259033203125,34.37036895751953,32.44444274902344,34.22222137451172,2122794.0
2017-02-22,34.518516540527344,35.5555534362793,33.6296272277832,35.25925827026367,2245369.0
2017-02-23,35.11111068725586,38.37036895751953,35.11111068725586,37.33333206176758,2640692.0
2017-02-26,37.6296272277832,38.074073791503906,36.14814758300781,36.14814758300781,882227.0
2017-02-27,36.44444274902344,36.88888931274414,34.814815521240234,35.85185241699219,1503916.0
2017-02-28,35.703704833984375,37.33333206176758,35.703704833984375,37.03703689575195,839234.0
2017-03-01,37.185184478759766,37.33333206176758,36.44444274902344,37.03703689575195,520009.0
2017-03-02,37.03703689575195,38.814815521240234,37.03703689575195,38.074073791503906,980868.0
2017-03-05,38.37036895751953,38.814815521240234,38.074073791503906,38.37036895751953,744846.0
2017-03-06,38.37036895751953,38.37036895751953,37.03703689575195,37.6296272277832,724723.0
2017-03-07,37.48147964477539,38.22222137451172,37.185184478759766,37.33333206176758,402743.0
2017-03-08,37.185184478759766,37.77777862548828,36.59259033203125,36.88888931274414,365994.0
2017-03-09,36.44444274902344,36.44444274902344,35.11111068725586,35.85185241699219,1029461.0
2017-03-12,36.0,36.59259033203125,35.5555534362793,35.85185241699219,389014.0
2017-03-13,35.5555534362793,36.0,34.518516540527344,34.666664123535156,327775.0
2017-03-14,34.666664123535156,35.407405853271484,33.48147964477539,35.25925827026367,423209.0
2017-03-15,35.407405853271484,36.0,35.11111068725586,35.407405853271484,569605.0
2017-03-16,35.703704833984375,37.03703689575195,35.5555534362793,37.03703689575195,1126770.0
2017-03-19,37.03703689575195,37.48147964477539,36.44444274902344,36.59259033203125,779212.0
2017-03-20,36.44444274902344,36.59259033203125,35.25925827026367,35.25925827026367,680864.0
2017-03-21,35.11111068725586,36.0,35.11111068725586,35.407405853271484,701942.0
2017-03-22,34.518516540527344,34.96296310424805,34.37036895751953,34.518516540527344,354498.0
2017-03-23,34.666664123535156,35.5555534362793,34.518516540527344,35.11111068725586,574879.0
2017-03-26,35.407405853271484,35.407405853271484,34.518516540527344,34.814815521240234,245706.0
2017-03-27,34.518516540527344,34.666664123535156,34.074073791503906,34.518516540527344,252150.0
2017-03-28,34.666664123535156,35.407405853271484,34.666664123535156,35.25925827026367,317235.0
2017-03-29,35.5555534362793,35.703704833984375,35.11111068725586,35.25925827026367,372286.0
2017-03-30,35.407405853271484,35.5555534362793,35.11111068725586,35.25925827026367,250241.0
2017-04-02,,,,,
2017-04-03,35.85185241699219,36.14814758300781,35.11111068725586,35.25925827026367,442261.0
2017-04-04,,,,,
2017-04-05,35.407405853271484,35.85185241699219,35.25925827026367,35.5555534362793,166329.0
2017-04-06,35.5555534362793,36.296295166015625,35.11111068725586,35.703704833984375,707101.0
2017-04-09,35.85185241699219,36.296295166015625,35.407405853271484,35.5555534362793,561548.0
2017-04-10,35.703704833984375,36.0,35.5555534362793,35.85185241699219,322019.0
2017-04-11,35.85185241699219,36.0,35.407405853271484,35.407405853271484,183485.0
2017-04-12,35.25925827026367,35.85185241699219,35.25925827026367,35.703704833984375,161678.0
2017-04-13,35.5555534362793,35.703704833984375,35.407405853271484,35.5555534362793,139814.0
2017-04-16,35.407405853271484,35.407405853271484,34.518516540527344,34.666664123535156,343579.0
2017-04-17,34.814815521240234,34.96296310424805,34.518516540527344,34.814815521240234,107758.0
2017-04-18,35.11111068725586,35.11111068725586,34.074073791503906,34.37036895751953,132109.0
2017-04-19,33.925926208496094,34.37036895751953,33.6296272277832,34.37036895751953,122737.0
2017-04-20,34.37036895751953,34.666664123535156,33.77777862548828,34.22222137451172,244509.0
2017-04-23,34.518516540527344,35.11111068725586,34.22222137451172,34.666664123535156,296342.0
2017-04-24,34.814815521240234,35.25925827026367,34.666664123535156,35.11111068725586,163582.0
2017-04-25,35.25925827026367,35.25925827026367,34.37036895751953,34.814815521240234,108814.0
2017-04-26,34.666664123535156,35.25925827026367,34.666664123535156,35.25925827026367,114105.0
2017-04-27,35.25925827026367,35.407405853271484,35.11111068725586,35.11111068725586,128026.0
2017-04-30,35.25925827026367,35.407405853271484,35.11111068725586,35.25925827026367,136906.0
2017-05-01,35.407405853271484,36.59259033203125,35.25925827026367,35.407405853271484,712439.0
2017-05-02,,,,,
2017-05-03,34.666664123535156,34.814815521240234,34.37036895751953,34.37036895751953,189814.0
2017-05-04,34.22222137451172,34.22222137451172,33.185184478759766,33.33333206176758,242823.0
2017-05-07,33.33333206176758,33.33333206176758,32.44444274902344,32.59259033203125,227912.0
2017-05-08,32.74074172973633,33.185184478759766,32.74074172973633,33.03703689575195,112943.0
2017-05-09,,,,,
2017-05-10,33.185184478759766,33.48147964477539,32.44444274902344,32.74074172973633,232414.0
2017-05-11,32.88888931274414,32.88888931274414,32.0,32.0,94241.0
2017-05-14,32.0,32.296295166015625,30.518518447875977,30.8148136138916,252410.0
2017-05-15,31.259258270263672,32.296295166015625,31.11111068725586,31.55555534362793,191913.0
2017-05-16,31.703702926635742,32.0,31.55555534362793,31.851850509643555,158140.0
2017-05-17,32.0,33.6296272277832,31.851850509643555,33.185184478759766,754159.0
2017-05-18,32.88888931274414,35.85185241699219,32.74074172973633,34.518516540527344,1592133.0
2017-05-21,35.25925827026367,35.703704833984375,34.666664123535156,34.666664123535156,924967.0
2017-05-22,34.96296310424805,34.96296310424805,33.925926208496094,34.518516540527344,253401.0
2017-05-23,34.22222137451172,35.5555534362793,33.48147964477539,35.407405853271484,720458.0
2017-05-24,35.5555534362793,36.0,33.48147964477539,33.77777862548828,1233916.0
2017-05-25,33.6296272277832,34.518516540527344,32.74074172973633,32.88888931274414,929854.0
2017-05-28,33.03703689575195,33.6296272277832,31.11111068725586,31.407407760620117,391967.0
2017-05-29,31.259258270263672,32.44444274902344,30.962961196899414,32.296295166015625,505631.0
2017-05-30,32.59259033203125,32.74074172973633,31.703702926635742,32.14814758300781,420510.0
2017-05-31,32.14814758300781,32.44444274902344,31.703702926635742,32.0,306303.0
2017-06-01,32.0,32.74074172973633,31.703702926635742,31.851850509643555,312152.0
2017-06-04,31.703702926635742,32.47407531738281,31.703702926635742,32.296295166015625,182300.0
2017-06-05,32.296295166015625,32.47407531738281,31.703702926635742,32.237037658691406,227317.0
2017-06-06,32.17777633666992,32.35555648803711,31.822221755981445,32.1185188293457,162077.0
2017-06-07,32.1185188293457,32.237037658691406,32.0,32.1185188293457,90133.0
2017-06-08,32.0,32.0,31.525924682617188,31.64444351196289,128164.0
2017-06-11,31.466665267944336,32.1185188293457,31.407407760620117,31.407407760620117,195892.0
2017-06-12,31.466665267944336,31.703702926635742,31.407407760620117,31.407407760620117,148733.0
2017-06-13,31.466665267944336,31.525924682617188,31.229629516601562,31.348148345947266,81636.0
2017-06-14,31.229629516601562,31.407407760620117,31.229629516601562,31.229629516601562,81453.0
2017-06-15,31.288888931274414,31.288888931274414,29.80740737915039,30.577777862548828,150520.0
2017-06-18,30.459259033203125,30.75555419921875,30.22222137451172,30.75555419921875,86886.0
2017-06-19,30.75555419921875,32.41481399536133,30.75555419921875,32.17777633666992,399452.0
2017-06-20,32.1185188293457,32.296295166015625,31.822221755981445,32.1185188293457,156169.0
2017-06-21,32.17777633666992,33.896297454833984,32.1185188293457,33.8370361328125,457774.0
2017-06-22,33.8370361328125,34.72592544555664,33.42222213745117,34.074073791503906,522096.0
2017-06-25,34.074073791503906,34.074073791503906,34.074073791503906,34.074073791503906,0.0
2017-06-26,33.8370361328125,34.72592544555664,33.42222213745117,34.074073791503906,522096.0
2017-06-27,33.8370361328125,34.72592544555664,33.42222213745117,34.074073791503906,522096.0
2017-06-28,33.8370361328125,34.72592544555664,33.42222213745117,34.074073791503906,522096.0
2017-06-29,33.8370361328125,34.72592544555664,33.42222213745117,34.074073791503906,522096.0
2017-07-02,34.19259262084961,34.96296310424805,33.599998474121094,33.8370361328125,471813.0
2017-07-03,33.77777862548828,34.429630279541016,33.7185173034668,34.37036895751953,355748.0
2017-07-04,34.429630279541016,34.488887786865234,33.9555549621582,34.074073791503906,222342.0
2017-07-05,33.8370361328125,34.31111145019531,33.7185173034668,34.133331298828125,315159.0
2017-07-06,34.01481246948242,34.074073791503906,33.77777862548828,33.896297454833984,200500.0
2017-07-09,33.896297454833984,34.19259262084961,33.7185173034668,34.133331298828125,171483.0
2017-07-10,34.25185012817383,34.785186767578125,34.074073791503906,34.37036895751953,569734.0
2017-07-11,34.60740661621094,34.60740661621094,33.77777862548828,33.77777862548828,301384.0
2017-07-12,33.77777862548828,34.25185012817383,33.77777862548828,34.133331298828125,169099.0
2017-07-13,34.25185012817383,34.31111145019531,33.9555549621582,33.9555549621582,325322.0
2017-07-16,34.01481246948242,35.20000076293945,34.01481246948242,34.72592544555664,576932.0
2017-07-17,34.666664123535156,34.844444274902344,33.896297454833984,34.01481246948242,338181.0
2017-07-18,33.9555549621582,34.133331298828125,33.77777862548828,33.8370361328125,199016.0
2017-07-19,33.77777862548828,34.074073791503906,33.599998474121094,34.074073791503906,145536.0
2017-07-20,34.133331298828125,34.19259262084961,33.896297454833984,34.01481246948242,106142.0
2017-07-23,33.77777862548828,33.896297454833984,33.65925979614258,33.7185173034668,172532.0
2017-07-24,33.7185173034668,33.896297454833984,33.65925979614258,33.7185173034668,118369.0
2017-07-25,33.65925979614258,33.7185173034668,32.59259033203125,32.77037048339844,226152.0
2017-07-26,32.59259033203125,33.540740966796875,31.881481170654297,33.12592315673828,441264.0
2017-07-27,33.12592315673828,33.185184478759766,32.71110916137695,33.007408142089844,107877.0
2017-07-30,33.12592315673828,33.12592315673828,32.77037048339844,32.88888931274414,67575.0
2017-07-31,32.88888931274414,32.88888931274414,32.71110916137695,32.829627990722656,92969.0
2017-08-01,32.829627990722656,33.24444580078125,32.829627990722656,33.007408142089844,98195.0
2017-08-02,33.06666564941406,33.12592315673828,32.88888931274414,32.94814682006836,65736.0
2017-08-03,32.94814682006836,32.94814682006836,32.71110916137695,32.77037048339844,92917.0
2017-08-06,33.06666564941406,33.06666564941406,32.71110916137695,32.77037048339844,98451.0
2017-08-07,32.829627990722656,33.7185173034668,32.651851654052734,33.7185173034668,316613.0
2017-08-08,33.77777862548828,34.429630279541016,33.77777862548828,34.25185012817383,564037.0
2017-08-09,34.37036895751953,34.72592544555664,33.48147964477539,33.65925979614258,599323.0
2017-08-10,33.77777862548828,34.19259262084961,33.7185173034668,33.896297454833984,334829.0
2017-08-13,33.896297454833984,33.9555549621582,33.48147964477539,33.65925979614258,187334.0
2017-08-14,33.540740966796875,33.77777862548828,33.48147964477539,33.48147964477539,167042.0
2017-08-15,33.540740966796875,33.7185173034668,32.77037048339844,32.77037048339844,252056.0
2017-08-16,32.94814682006836,32.94814682006836,32.59259033203125,32.94814682006836,174563.0
2017-08-17,32.88888931274414,33.007408142089844,32.829627990722656,32.88888931274414,100890.0
2017-08-20,33.06666564941406,33.30370330810547,33.06666564941406,33.12592315673828,150120.0
2017-08-21,33.185184478759766,33.65925979614258,33.12592315673828,33.185184478759766,259845.0
2017-08-22,33.30370330810547,33.30370330810547,33.007408142089844,33.12592315673828,82758.0
2017-08-23,33.185184478759766,33.24444580078125,32.88888931274414,32.88888931274414,124088.0
2017-08-24,32.94814682006836,32.94814682006836,32.77037048339844,32.94814682006836,43908.0
2017-08-27,32.829627990722656,32.94814682006836,32.59259033203125,32.59259033203125,105955.0
2017-08-28,32.59259033203125,32.77037048339844,32.35555648803711,32.77037048339844,93515.0
2017-08-29,32.77037048339844,32.77037048339844,32.53333282470703,32.59259033203125,144581.0
2017-08-30,32.59259033203125,32.59259033203125,32.59259033203125,32.59259033203125,0.0
2017-08-31,32.59259033203125,32.59259033203125,32.59259033203125,32.59259033203125,0.0
2017-09-03,32.59259033203125,32.59259033203125,32.59259033203125,32.59259033203125,0.0
2017-09-04,32.59259033203125,32.59259033203125,32.59259033203125,32.59259033203125,0.0
2017-09-05,32.59259033203125,32.59259033203125,32.59259033203125,32.59259033203125,0.0
2017-09-06,32.59259033203125,32.59259033203125,32.59259033203125,32.59259033203125,0.0
2017-09-07,32.77037048339844,33.12592315673828,32.71110916137695,32.94814682006836,219857.0
2017-09-10,33.007408142089844,33.42222213745117,32.94814682006836,33.12592315673828,221428.0
2017-09-11,33.24444580078125,33.65925979614258,33.007408142089844,33.12592315673828,305909.0
2017-09-12,33.185184478759766,33.30370330810547,32.829627990722656,32.829627990722656,239362.0
2017-09-13,32.88888931274414,33.007408142089844,32.77037048339844,32.829627990722656,80660.0
2017-09-14,32.77037048339844,32.94814682006836,32.71110916137695,32.77037048339844,88339.0
2017-09-17,32.94814682006836,32.94814682006836,32.77037048339844,32.94814682006836,99110.0
2017-09-18,33.007408142089844,33.185184478759766,32.829627990722656,32.829627990722656,152933.0
2017-09-19,32.77037048339844,33.007408142089844,32.71110916137695,32.77037048339844,131191.0
2017-09-20,32.77037048339844,32.77037048339844,32.77037048339844,32.77037048339844,0.0
2017-09-21,32.77037048339844,32.77037048339844,32.77037048339844,32.77037048339844,0.0
2017-09-24,32.77037048339844,32.77037048339844,32.77037048339844,32.77037048339844,0.0
2017-09-25,32.59259033203125,32.71110916137695,32.17777633666992,32.296295166015625,123954.0
2017-09-26,32.41481399536133,32.47407531738281,32.237037658691406,32.237037658691406,77508.0
2017-09-27,32.17777633666992,32.17777633666992,31.881481170654297,31.881481170654297,90652.0
2017-09-28,31.94074058532715,32.1185188293457,31.881481170654297,32.05925750732422,70136.0
2017-10-01,31.881481170654297,31.881481170654297,31.703702926635742,31.762962341308594,71928.0
2017-10-02,31.703702926635742,31.94074058532715,31.348148345947266,31.525924682617188,152620.0
2017-10-03,31.525924682617188,31.525924682617188,31.525924682617188,31.525924682617188,0.0
2017-10-04,32.1185188293457,32.35555648803711,31.94074058532715,32.05925750732422,80872.0
2017-10-05,32.05925750732422,32.05925750732422,31.703702926635742,31.762962341308594,48361.0
2017-10-08,31.703702926635742,31.703702926635742,30.75555419921875,30.75555419921875,194590.0
2017-10-09,30.459259033203125,30.75555419921875,29.866666793823242,29.985185623168945,124205.0
2017-10-10,29.80740737915039,29.866666793823242,27.970369338989258,27.970369338989258,287086.0
2017-10-11,27.851850509643555,27.851850509643555,27.14073944091797,27.14073944091797,395055.0
2017-10-12,27.259258270263672,27.703702926635742,26.785184860229492,27.55555534362793,303897.0
2017-10-15,27.61481475830078,27.91111183166504,27.318517684936523,27.348148345947266,220414.0
2017-10-16,27.437036514282227,27.55555534362793,27.0222225189209,27.496295928955078,104265.0
2017-10-17,27.407407760620117,27.496295928955078,27.17037010192871,27.318517684936523,104075.0
2017-10-18,27.259258270263672,27.496295928955078,27.11111068725586,27.437036514282227,129822.0
2017-10-19,27.407407760620117,28.266666412353516,27.407407760620117,28.148147583007812,427812.0
2017-10-22,28.296295166015625,28.44444465637207,27.851850509643555,27.970369338989258,148653.0
2017-10-23,27.970369338989258,27.970369338989258,27.11111068725586,27.58518409729004,154251.0
2017-10-24,27.11111068725586,27.64444351196289,27.08148193359375,27.11111068725586,186225.0
2017-10-25,27.229629516601562,27.407407760620117,27.17037010192871,27.229629516601562,53733.0
2017-10-26,27.229629516601562,27.407407760620117,27.14073944091797,27.288888931274414,53390.0
2017-10-29,27.55555534362793,27.64444351196289,27.437036514282227,27.466665267944336,85391.0
2017-10-30,27.64444351196289,27.64444351196289,27.437036514282227,27.466665267944336,83020.0
2017-10-31,27.496295928955078,27.58518409729004,27.259258270263672,27.496295928955078,67910.0
2017-11-01,27.288888931274414,27.466665267944336,27.259258270263672,27.466665267944336,68549.0
2017-11-02,27.318517684936523,27.377777099609375,27.14073944091797,27.200000762939453,74899.0
2017-11-05,26.69629669189453,26.844444274902344,26.044443130493164,26.75555419921875,228691.0
2017-11-06,26.874074935913086,26.874074935913086,26.311111450195312,26.370370864868164,128151.0
2017-11-07,26.103702545166016,26.103702545166016,23.703702926635742,23.822221755981445,308075.0
2017-11-08,23.762962341308594,23.970369338989258,23.0222225189209,23.733333587646484,126826.0
2017-11-09,23.703702926635742,25.77777671813965,23.703702926635742,24.888887405395508,351698.0
2017-11-12,24.888887405395508,25.481481552124023,24.888887405395508,25.244443893432617,177296.0
2017-11-13,25.30370330810547,26.488887786865234,25.30370330810547,25.955554962158203,206882.0
2017-11-14,26.162961959838867,27.17037010192871,26.162961959838867,26.962961196899414,221523.0
2017-11-15,27.14073944091797,27.259258270263672,26.66666603088379,26.69629669189453,226676.0
2017-11-16,26.66666603088379,26.844444274902344,25.955554962158203,26.488887786865234,91677.0
2017-11-19,26.488887786865234,26.607406616210938,26.044443130493164,26.22222137451172,36137.0
2017-11-20,26.074073791503906,26.074073791503906,25.481481552124023,25.481481552124023,49538.0
2017-11-21,25.037036895751953,25.600000381469727,25.037036895751953,25.39259147644043,72496.0
2017-11-22,25.570369720458984,26.22222137451172,25.570369720458984,26.074073791503906,106693.0
2017-11-23,26.370370864868164,27.733333587646484,26.370370864868164,26.992591857910156,277440.0
2017-11-26,27.200000762939453,27.525924682617188,26.962961196899414,27.14073944091797,121056.0
2017-11-27,27.259258270263672,27.259258270263672,26.874074935913086,27.14073944091797,161224.0
2017-11-28,27.08148193359375,27.407407760620117,26.962961196899414,26.962961196899414,126353.0
2017-11-29,26.962961196899414,27.288888931274414,26.66666603088379,26.75555419921875,212691.0
2017-11-30,26.785184860229492,27.08148193359375,26.785184860229492,26.962961196899414,103788.0
2017-12-03,26.962961196899414,27.407407760620117,26.962961196899414,27.318517684936523,236108.0
2017-12-04,27.348148345947266,27.525924682617188,27.11111068725586,27.229629516601562,168511.0
2017-12-05,27.14073944091797,27.348148345947266,27.0222225189209,27.259258270263672,404911.0
2017-12-06,27.229629516601562,27.407407760620117,27.200000762939453,27.229629516601562,231343.0
2017-12-07,27.407407760620117,29.037036895751953,27.318517684936523,28.207406997680664,1349225.0
2017-12-10,28.44444465637207,29.92592430114746,28.325925827026367,29.45185089111328,798001.0
2017-12-11,29.629629135131836,29.629629135131836,28.740739822387695,29.00740623474121,453915.0
2017-12-12,28.740739822387695,29.185184478759766,28.740739822387695,28.770370483398438,338260.0
2017-12-13,28.740739822387695,28.799999237060547,28.50370216369629,28.592592239379883,153944.0
2017-12-14,28.592592239379883,29.39259147644043,28.592592239379883,29.066665649414062,357706.0
2017-12-17,29.037036895751953,29.45185089111328,29.037036895751953,29.214813232421875,205232.0
2017-12-18,29.214813232421875,29.333332061767578,28.9777774810791,29.185184478759766,244570.0
2017-12-19,29.214813232421875,29.214813232421875,28.592592239379883,28.8592586517334,146338.0
2017-12-20,29.037036895751953,29.36296272277832,28.91851806640625,29.214813232421875,253211.0
2017-12-21,29.244443893432617,29.30370330810547,29.037036895751953,29.066665649414062,84685.0
2017-12-24,29.066665649414062,29.333332061767578,28.9777774810791,28.9777774810791,119173.0
2017-12-25,28.91851806640625,28.91851806640625,28.296295166015625,28.325925827026367,155716.0
2017-12-26,28.207406997680664,28.53333282470703,28.207406997680664,28.44444465637207,72825.0
2017-12-27,28.53333282470703,29.27407455444336,28.53333282470703,28.8592586517334,253205.0
2017-12-28,28.9777774810791,29.511110305786133,28.9777774810791,29.511110305786133,499865.0
2017-12-31,29.629629135131836,30.459259033203125,29.629629135131836,29.688888549804688,611108.0
2018-01-01,29.629629135131836,29.92592430114746,29.155555725097656,29.74814796447754,271150.0
2018-01-02,29.629629135131836,29.688888549804688,29.155555725097656,29.214813232421875,291495.0
2018-01-03,29.30370330810547,29.511110305786133,29.037036895751953,29.333332061767578,135090.0
2018-01-04,29.27407455444336,29.422222137451172,29.244443893432617,29.39259147644043,81493.0
2018-01-07,29.481481552124023,29.688888549804688,29.422222137451172,29.629629135131836,119953.0
2018-01-08,29.570369720458984,29.600000381469727,29.185184478759766,29.185184478759766,84668.0
2018-01-09,29.125925064086914,29.30370330810547,29.125925064086914,29.185184478759766,50609.0
2018-01-10,29.125925064086914,29.125925064086914,28.56296157836914,28.740739822387695,98204.0
2018-01-11,28.740739822387695,28.91851806640625,28.622222900390625,28.799999237060547,81026.0
2018-01-14,28.91851806640625,29.214813232421875,28.8592586517334,29.214813232421875,69083.0
2018-01-15,29.214813232421875,29.27407455444336,29.037036895751953,29.214813232421875,52402.0
2018-01-16,29.244443893432617,29.27407455444336,29.096296310424805,29.125925064086914,64493.0
2018-01-17,29.185184478759766,29.185184478759766,29.037036895751953,29.066665649414062,54984.0
2018-01-18,29.037036895751953,29.066665649414062,28.8592586517334,28.948148727416992,36757.0
2018-01-21,29.037036895751953,29.037036895751953,28.799999237060547,28.888887405395508,57500.0
2018-01-22,29.00740623474121,29.481481552124023,28.9777774810791,29.037036895751953,212353.0
2018-01-23,29.27407455444336,29.27407455444336,28.44444465637207,28.50370216369629,138645.0
2018-01-24,28.266666412353516,28.38518524169922,27.822221755981445,28.0,219118.0
2018-01-25,27.91111183166504,28.177776336669922,27.91111183166504,28.177776336669922,89920.0
2018-01-28,28.592592239379883,28.592592239379883,28.207406997680664,28.44444465637207,87357.0
2018-01-29,28.50370216369629,28.622222900390625,28.44444465637207,28.53333282470703,103303.0
2018-01-30,28.740739822387695,28.91851806640625,28.53333282470703,28.681480407714844,128805.0
2018-01-31,28.711111068725586,28.711111068725586,28.296295166015625,28.296295166015625,175025.0
2018-02-01,28.296295166015625,28.56296157836914,28.296295166015625,28.38518524169922,101952.0
2018-02-04,28.237037658691406,28.355554580688477,28.118518829345703,28.118518829345703,67855.0
2018-02-05,28.148147583007812,28.266666412353516,28.02962875366211,28.266666412353516,63619.0
2018-02-06,28.0,28.0,26.66666603088379,27.14073944091797,242253.0
2018-02-07,27.288888931274414,27.437036514282227,26.66666603088379,26.785184860229492,93868.0
2018-02-08,26.69629669189453,26.8148136138916,26.459259033203125,26.8148136138916,68408.0
2018-02-11,26.8148136138916,26.933332443237305,26.66666603088379,26.72592544555664,47491.0
2018-02-12,26.903703689575195,27.08148193359375,26.8148136138916,27.0222225189209,36156.0
2018-02-13,27.0222225189209,27.318517684936523,26.844444274902344,26.844444274902344,47111.0
2018-02-14,26.933332443237305,27.17037010192871,26.8148136138916,26.8148136138916,32732.0
2018-02-15,26.962961196899414,27.200000762939453,26.962961196899414,26.992591857910156,87631.0
2018-02-18,26.992591857910156,26.992591857910156,26.785184860229492,26.874074935913086,73137.0
2018-02-19,26.874074935913086,27.08148193359375,26.785184860229492,26.785184860229492,41759.0
2018-02-20,26.8148136138916,27.14073944091797,26.69629669189453,26.69629669189453,56171.0
2018-02-21,26.72592544555664,26.72592544555664,26.607406616210938,26.66666603088379,33685.0
2018-02-22,26.874074935913086,27.851850509643555,26.548147201538086,27.17037010192871,409662.0
2018-02-25,27.437036514282227,28.47407341003418,26.69629669189453,27.881481170654297,489601.0
2018-02-26,28.05925941467285,28.148147583007812,27.61481475830078,27.674074172973633,70336.0
2018-02-27,27.55555534362793,27.822221755981445,27.377777099609375,27.822221755981445,60705.0
2018-02-28,27.496295928955078,27.55555534362793,27.318517684936523,27.55555534362793,58952.0
2018-03-01,27.259258270263672,27.437036514282227,27.14073944091797,27.377777099609375,50090.0
2018-03-04,27.259258270263672,27.733333587646484,27.14073944091797,27.437036514282227,68037.0
2018-03-05,27.437036514282227,27.91111183166504,27.437036514282227,27.437036514282227,76034.0
2018-03-06,27.61481475830078,27.762962341308594,27.437036514282227,27.437036514282227,60375.0
2018-03-07,27.259258270263672,27.55555534362793,27.259258270263672,27.348148345947266,40035.0
2018-03-08,27.318517684936523,27.525924682617188,27.318517684936523,27.407407760620117,47151.0
2018-03-11,27.55555534362793,27.822221755981445,27.55555534362793,27.61481475830078,101564.0
2018-03-12,27.61481475830078,27.792591094970703,27.55555534362793,27.703702926635742,98289.0
2018-03-13,27.703702926635742,27.703702926635742,27.55555534362793,27.58518409729004,55647.0
2018-03-14,27.674074172973633,27.792591094970703,27.55555534362793,27.792591094970703,87241.0
2018-03-15,27.733333587646484,27.733333587646484,27.407407760620117,27.55555534362793,56892.0
2018-03-18,27.55555534362793,27.703702926635742,27.496295928955078,27.525924682617188,57648.0
2018-03-19,27.55555534362793,27.55555534362793,27.496295928955078,27.55555534362793,37218.0
2018-03-20,27.496295928955078,27.64444351196289,27.407407760620117,27.58518409729004,42724.0
2018-03-21,27.58518409729004,27.58518409729004,27.58518409729004,27.58518409729004,0.0
2018-03-22,27.733333587646484,28.888887405395508,27.733333587646484,28.177776336669922,548894.0
2018-03-25,28.237037658691406,28.44444465637207,27.466665267944336,27.496295928955078,218722.0
2018-03-26,27.407407760620117,28.681480407714844,27.407407760620117,28.148147583007812,491595.0
2018-03-27,28.148147583007812,28.414813995361328,27.91111183166504,27.970369338989258,151812.0
2018-03-28,28.148147583007812,28.148147583007812,27.61481475830078,27.61481475830078,98120.0
2018-03-29,27.61481475830078,28.177776336669922,27.55555534362793,28.02962875366211,147097.0
2018-04-01,28.148147583007812,28.148147583007812,27.762962341308594,27.851850509643555,66367.0
2018-04-02,27.851850509643555,28.177776336669922,27.55555534362793,28.0,143645.0
2018-04-03,27.851850509643555,28.266666412353516,27.674074172973633,28.0,120516.0
2018-04-04,28.148147583007812,28.237037658691406,28.08888816833496,28.08888816833496,128989.0
2018-04-05,28.148147583007812,28.325925827026367,27.94074058532715,27.94074058532715,200450.0
2018-04-08,27.970369338989258,28.05925941467285,27.851850509643555,28.0,103425.0
2018-04-09,28.0,28.622222900390625,28.0,28.118518829345703,380621.0
2018-04-10,28.148147583007812,28.414813995361328,28.118518829345703,28.207406997680664,152820.0
2018-04-11,28.207406997680664,28.266666412353516,25.600000381469727,26.370370864868164,162688.0
2018-04-12,27.496295928955078,27.496295928955078,26.399999618530273,27.051851272583008,266433.0
2018-04-15,27.377777099609375,27.762962341308594,27.318517684936523,27.58518409729004,188564.0
2018-04-16,27.822221755981445,28.296295166015625,27.61481475830078,28.0,258167.0
2018-04-17,28.05925941467285,28.592592239379883,27.851850509643555,28.414813995361328,455151.0
2018-04-18,28.47407341003418,28.740739822387695,28.355554580688477,28.355554580688477,216397.0
2018-04-19,28.355554580688477,28.53333282470703,28.02962875366211,28.118518829345703,228190.0
2018-04-22,28.177776336669922,28.207406997680664,28.02962875366211,28.207406997680664,84668.0
2018-04-23,28.148147583007812,28.592592239379883,28.148147583007812,28.38518524169922,278913.0
2018-04-24,28.47407341003418,29.185184478759766,28.44444465637207,29.037036895751953,872620.0
2018-04-25,29.333332061767578,30.22222137451172,29.185184478759766,29.629629135131836,924944.0
2018-04-26,29.92592430114746,29.92592430114746,29.037036895751953,29.214813232421875,384065.0
2018-04-29,29.185184478759766,29.214813232421875,28.53333282470703,28.592592239379883,327491.0
2018-04-30,28.592592239379883,29.155555725097656,28.414813995361328,28.799999237060547,284677.0
2018-05-01,28.82962989807129,29.27407455444336,28.82962989807129,28.82962989807129,240069.0
2018-05-02,28.888887405395508,28.888887405395508,27.762962341308594,27.970369338989258,344861.0
2018-05-03,28.02962875366211,28.02962875366211,27.61481475830078,27.674074172973633,115383.0
2018-05-06,27.851850509643555,27.970369338989258,27.792591094970703,27.792591094970703,69168.0
2018-05-07,27.525924682617188,27.55555534362793,27.0222225189209,27.0222225189209,185475.0
2018-05-08,26.8148136138916,27.0222225189209,26.074073791503906,26.28148078918457,210434.0
2018-05-09,26.488887786865234,26.69629669189453,26.074073791503906,26.28148078918457,110125.0
2018-05-10,26.459259033203125,26.75555419921875,26.370370864868164,26.66666603088379,130250.0
2018-05-13,26.75555419921875,26.962961196899414,26.66666603088379,26.962961196899414,71865.0
2018-05-14,26.992591857910156,27.437036514282227,26.962961196899414,27.437036514282227,98040.0
2018-05-15,27.437036514282227,27.496295928955078,27.17037010192871,27.259258270263672,57607.0
2018-05-16,27.0222225189209,27.08148193359375,26.8148136138916,26.874074935913086,64667.0
2018-05-17,26.72592544555664,26.992591857910156,26.66666603088379,26.844444274902344,46298.0
2018-05-20,26.69629669189453,26.962961196899414,26.370370864868164,26.962961196899414,91218.0
2018-05-21,26.962961196899414,28.207406997680664,26.962961196899414,27.703702926635742,293218.0
2018-05-22,27.61481475830078,27.61481475830078,27.348148345947266,27.525924682617188,105943.0
2018-05-23,27.55555534362793,28.0,27.496295928955078,27.703702926635742,194766.0
2018-05-24,27.58518409729004,27.733333587646484,27.437036514282227,27.437036514282227,75437.0
2018-05-27,27.259258270263672,27.851850509643555,26.933332443237305,27.851850509643555,127640.0
2018-05-28,27.496295928955078,28.50370216369629,27.0222225189209,27.259258270263672,371264.0
2018-05-29,27.259258270263672,27.437036514282227,26.962961196899414,26.962961196899414,81638.0
2018-05-30,27.0222225189209,27.970369338989258,27.0222225189209,27.674074172973633,148436.0
2018-05-31,27.55555534362793,28.05925941467285,27.496295928955078,27.851850509643555,133361.0
2018-06-03,27.64444351196289,28.651851654052734,27.64444351196289,27.970369338989258,238636.0
2018-06-04,27.851850509643555,27.851850509643555,27.17037010192871,27.259258270263672,216683.0
2018-06-05,27.377777099609375,27.437036514282227,27.17037010192871,27.259258270263672,122183.0
2018-06-06,27.229629516601562,27.348148345947266,27.14073944091797,27.259258270263672,78488.0
2018-06-07,27.200000762939453,27.288888931274414,27.200000762939453,27.259258270263672,39250.0
2018-06-10,27.259258270263672,27.58518409729004,27.259258270263672,27.437036514282227,166044.0
2018-06-11,27.200000762939453,27.259258270263672,27.0222225189209,27.11111068725586,99444.0
2018-06-12,27.08148193359375,27.17037010192871,26.962961196899414,27.11111068725586,101095.0
2018-06-13,27.11111068725586,27.11111068725586,27.11111068725586,27.11111068725586,0.0
2018-06-14,27.11111068725586,27.11111068725586,27.11111068725586,27.11111068725586,0.0
2018-06-17,27.11111068725586,27.11111068725586,27.11111068725586,27.11111068725586,0.0
2018-06-18,27.11111068725586,27.11111068725586,27.11111068725586,27.11111068725586,0.0
2018-06-19,27.11111068725586,27.11111068725586,27.11111068725586,27.11111068725586,0.0
2018-06-20,26.903703689575195,27.0222225189209,26.874074935913086,26.962961196899414,53791.0
2018-06-21,27.051851272583008,27.051851272583008,26.844444274902344,26.874074935913086,75349.0
2018-06-24,27.11111068725586,27.466665267944336,26.962961196899414,27.259258270263672,174677.0
2018-06-25,27.11111068725586,27.466665267944336,27.11111068725586,27.259258270263672,81800.0
2018-06-26,27.259258270263672,27.437036514282227,27.259258270263672,27.318517684936523,104608.0
2018-06-27,27.348148345947266,27.407407760620117,27.259258270263672,27.318517684936523,83154.0
2018-06-28,27.318517684936523,27.407407760620117,27.17037010192871,27.348148345947266,81771.0
2018-07-01,27.407407760620117,27.466665267944336,27.17037010192871,27.259258270263672,51755.0
2018-07-02,27.11111068725586,27.200000762939453,26.962961196899414,27.200000762939453,42189.0
2018-07-03,26.992591857910156,27.0222225189209,26.874074935913086,26.962961196899414,59618.0
2018-07-04,26.874074935913086,26.933332443237305,26.785184860229492,26.874074935913086,77171.0
2018-07-05,26.903703689575195,27.11111068725586,26.66666603088379,26.75555419921875,97036.0
2018-07-08,26.66666603088379,26.69629669189453,26.607406616210938,26.66666603088379,41500.0
2018-07-09,26.66666603088379,26.962961196899414,26.63703727722168,26.785184860229492,79261.0
2018-07-10,26.577777862548828,26.903703689575195,26.577777862548828,26.8148136138916,39268.0
2018-07-11,26.75555419921875,26.8148136138916,26.72592544555664,26.8148136138916,33933.0
2018-07-12,26.75555419921875,26.785184860229492,26.69629669189453,26.785184860229492,45147.0
2018-07-15,26.69629669189453,26.903703689575195,26.66666603088379,26.874074935913086,48796.0
2018-07-16,26.903703689575195,27.200000762939453,26.785184860229492,26.962961196899414,77025.0
2018-07-17,26.962961196899414,26.962961196899414,26.69629669189453,26.72592544555664,76562.0
2018-07-18,26.72592544555664,26.72592544555664,26.607406616210938,26.607406616210938,74622.0
2018-07-19,26.607406616210938,26.72592544555664,26.607406616210938,26.66666603088379,39687.0
2018-07-22,26.66666603088379,26.66666603088379,26.459259033203125,26.577777862548828,44883.0
2018-07-23,26.548147201538086,26.548147201538086,26.074073791503906,26.518518447875977,84867.0
2018-07-24,26.370370864868164,26.370370864868164,26.074073791503906,26.311111450195312,57241.0
2018-07-25,26.22222137451172,26.370370864868164,26.074073791503906,26.370370864868164,39152.0
2018-07-26,26.69629669189453,27.0222225189209,26.22222137451172,26.370370864868164,228403.0
2018-07-29,26.251850128173828,26.340740203857422,26.014814376831055,26.311111450195312,64952.0
2018-07-30,26.311111450195312,26.8148136138916,26.133333206176758,26.459259033203125,125673.0
2018-07-31,26.518518447875977,26.66666603088379,26.518518447875977,26.607406616210938,79049.0
2018-08-01,26.72592544555664,27.11111068725586,26.72592544555664,26.844444274902344,190903.0
2018-08-02,26.785184860229492,26.8148136138916,26.518518447875977,26.8148136138916,100869.0
2018-08-05,26.8148136138916,26.8148136138916,26.370370864868164,26.459259033203125,51855.0
2018-08-06,26.399999618530273,26.399999618530273,26.22222137451172,26.22222137451172,51286.0
2018-08-07,26.103702545166016,26.311111450195312,26.103702545166016,26.311111450195312,32976.0
2018-08-08,26.311111450195312,26.370370864868164,26.162961959838867,26.340740203857422,79517.0
2018-08-09,26.074073791503906,26.28148078918457,26.074073791503906,26.133333206176758,34035.0
2018-08-12,26.074073791503906,26.074073791503906,25.866666793823242,25.866666793823242,30253.0
2018-08-13,25.77777671813965,25.77777671813965,25.037036895751953,25.037036895751953,73841.0
2018-08-14,25.214813232421875,25.244443893432617,25.125925064086914,25.214813232421875,35385.0
2018-08-15,25.185184478759766,25.244443893432617,25.037036895751953,25.244443893432617,29621.0
2018-08-16,25.185184478759766,25.30370330810547,25.125925064086914,25.185184478759766,60703.0
2018-08-19,25.185184478759766,25.30370330810547,25.125925064086914,25.185184478759766,60703.0
2018-08-20,25.185184478759766,25.185184478759766,25.185184478759766,25.185184478759766,0.0
2018-08-21,25.185184478759766,25.185184478759766,25.185184478759766,25.185184478759766,0.0
2018-08-22,25.185184478759766,25.185184478759766,25.185184478759766,25.185184478759766,0.0
2018-08-23,25.185184478759766,25.185184478759766,25.185184478759766,25.185184478759766,0.0
2018-08-26,25.30370330810547,25.540739059448242,25.30370330810547,25.540739059448242,20660.0
2018-08-27,25.629629135131836,25.629629135131836,25.481481552124023,25.600000381469727,24651.0
2018-08-28,25.511110305786133,26.548147201538086,25.511110305786133,26.103702545166016,126629.0
2018-08-29,26.014814376831055,26.459259033203125,25.955554962158203,26.22222137451172,59424.0
2018-08-30,26.22222137451172,26.22222137451172,25.92592430114746,25.92592430114746,26774.0
2018-09-02,25.77777671813965,25.77777671813965,25.481481552124023,25.77777671813965,30952.0
2018-09-03,25.718517303466797,25.8370361328125,25.540739059448242,25.600000381469727,38001.0
2018-09-04,25.629629135131836,25.955554962158203,25.629629135131836,25.89629554748535,60921.0
2018-09-05,25.92592430114746,26.103702545166016,24.948148727416992,25.037036895751953,148980.0
2018-09-06,25.125925064086914,25.185184478759766,24.592592239379883,25.125925064086914,51457.0
2018-09-09,24.9777774810791,24.9777774810791,24.681480407714844,24.888887405395508,38136.0
2018-09-10,24.888887405395508,24.91851806640625,24.592592239379883,24.592592239379883,36183.0
2018-09-11,24.592592239379883,24.651851654052734,24.53333282470703,24.651851654052734,21190.0
2018-09-12,24.651851654052734,24.740739822387695,24.296295166015625,24.414813995361328,34451.0
2018-09-13,24.325925827026367,24.414813995361328,24.177776336669922,24.355554580688477,48074.0
2018-09-16,24.355554580688477,24.38518524169922,24.296295166015625,24.296295166015625,45563.0
2018-09-17,24.355554580688477,24.355554580688477,24.148147583007812,24.296295166015625,43159.0
2018-09-18,24.355554580688477,24.592592239379883,24.355554580688477,24.592592239379883,37179.0
2018-09-19,24.53333282470703,24.770370483398438,24.53333282470703,24.740739822387695,25895.0
2018-09-20,24.740739822387695,24.740739822387695,24.592592239379883,24.592592239379883,18891.0
2018-09-23,24.592592239379883,24.592592239379883,24.592592239379883,24.592592239379883,0.0
2018-09-24,24.740739822387695,24.740739822387695,24.592592239379883,24.592592239379883,18891.0
2018-09-25,24.740739822387695,24.8592586517334,24.740739822387695,24.740739822387695,22188.0
2018-09-26,24.56296157836914,24.740739822387695,24.56296157836914,24.651851654052734,37617.0
2018-09-27,24.325925827026367,24.681480407714844,24.325925827026367,24.56296157836914,47332.0
2018-09-30,24.740739822387695,25.185184478759766,24.592592239379883,25.185184478759766,45949.0
2018-10-01,24.888887405395508,25.27407455444336,24.888887405395508,24.9777774810791,51002.0
2018-10-02,25.00740623474121,26.014814376831055,24.948148727416992,25.481481552124023,359575.0
2018-10-03,25.066665649414062,25.244443893432617,24.948148727416992,25.244443893432617,46854.0
2018-10-04,25.185184478759766,25.540739059448242,25.037036895751953,25.39259147644043,90281.0
2018-10-07,25.481481552124023,25.481481552124023,24.91851806640625,25.00740623474121,72983.0
2018-10-08,24.948148727416992,25.185184478759766,24.948148727416992,25.185184478759766,43647.0
2018-10-09,24.91851806640625,25.125925064086914,24.888887405395508,25.00740623474121,31846.0
2018-10-10,25.096296310424805,25.096296310424805,24.888887405395508,25.00740623474121,28671.0
2018-10-11,24.82962989807129,24.82962989807129,24.592592239379883,24.592592239379883,46959.0
2018-10-14,24.592592239379883,24.592592239379883,22.518518447875977,22.577777862548828,83794.0
2018-10-15,23.08148193359375,24.0,23.08148193359375,23.703702926635742,37430.0
2018-10-16,22.66666603088379,23.703702926635742,22.66666603088379,23.674074172973633,42104.0
2018-10-17,23.703702926635742,23.851850509643555,23.674074172973633,23.733333587646484,54624.0
2018-10-18,23.703702926635742,23.851850509643555,23.525924682617188,23.525924682617188,56029.0
2018-10-21,22.22222137451172,23.11111068725586,22.22222137451172,23.051851272583008,43949.0
2018-10-22,22.8148136138916,23.11111068725586,22.28148078918457,22.459259033203125,52885.0
2018-10-23,22.8148136138916,23.674074172973633,22.75555419921875,23.259258270263672,103177.0
2018-10-24,23.0222225189209,23.970369338989258,23.0222225189209,23.822221755981445,111172.0
2018-10-25,23.55555534362793,23.703702926635742,23.407407760620117,23.674074172973633,68587.0
2018-10-28,23.762962341308594,24.0,23.762962341308594,23.851850509643555,85842.0
2018-10-29,23.91111183166504,24.44444465637207,23.91111183166504,24.0,138805.0
2018-10-30,24.05925941467285,24.414813995361328,23.94074058532715,24.38518524169922,102466.0
2018-10-31,24.592592239379883,25.8370361328125,24.592592239379883,25.037036895751953,278452.0
2018-11-01,25.185184478759766,25.185184478759766,24.296295166015625,24.53333282470703,208654.0
2018-11-04,24.47407341003418,24.47407341003418,24.296295166015625,24.296295166015625,78354.0
2018-11-05,24.355554580688477,24.50370216369629,24.266666412353516,24.266666412353516,76258.0
2018-11-06,24.325925827026367,24.50370216369629,24.266666412353516,24.296295166015625,64887.0
2018-11-07,24.355554580688477,25.066665649414062,24.355554580688477,24.414813995361328,175914.0
2018-11-08,24.44444465637207,24.56296157836914,24.148147583007812,24.148147583007812,65085.0
2018-11-11,24.296295166015625,24.296295166015625,23.822221755981445,23.851850509643555,87536.0
2018-11-12,23.792591094970703,24.08888816833496,23.792591094970703,23.851850509643555,190956.0
2018-11-13,23.851850509643555,24.38518524169922,23.703702926635742,23.881481170654297,209808.0
2018-11-14,23.703702926635742,24.740739822387695,23.703702926635742,24.56296157836914,431841.0
2018-11-15,24.681480407714844,24.681480407714844,24.296295166015625,24.44444465637207,150678.0
2018-11-18,24.592592239379883,24.711111068725586,23.733333587646484,23.733333587646484,174306.0
2018-11-19,23.881481170654297,24.266666412353516,23.703702926635742,23.762962341308594,159450.0
2018-11-20,23.881481170654297,25.066665649414062,23.762962341308594,24.355554580688477,683494.0
2018-11-21,24.237037658691406,25.037036895751953,24.237037658691406,25.037036895751953,555133.0
2018-11-22,25.185184478759766,25.718517303466797,24.91851806640625,24.948148727416992,522755.0
2018-11-25,25.155555725097656,25.155555725097656,24.53333282470703,24.592592239379883,294429.0
2018-11-26,24.622222900390625,24.681480407714844,24.266666412353516,24.325925827026367,240121.0
2018-11-27,24.414813995361328,24.82962989807129,24.266666412353516,24.799999237060547,139997.0
2018-11-28,24.888887405395508,25.096296310424805,24.651851654052734,24.740739822387695,215517.0
2018-11-29,24.740739822387695,25.037036895751953,24.592592239379883,24.681480407714844,118766.0
2018-12-02,24.770370483398438,24.948148727416992,24.711111068725586,24.711111068725586,159130.0
2018-12-03,24.888887405395508,24.888887405395508,24.740739822387695,24.82962989807129,99235.0
2018-12-04,24.888887405395508,24.888887405395508,24.592592239379883,24.592592239379883,139869.0
2018-12-05,24.592592239379883,24.740739822387695,24.44444465637207,24.56296157836914,111824.0
2018-12-06,24.53333282470703,24.681480407714844,24.47407341003418,24.47407341003418,58495.0
2018-12-09,24.651851654052734,24.651851654052734,24.414813995361328,24.44444465637207,60009.0
2018-12-10,24.38518524169922,24.44444465637207,24.296295166015625,24.296295166015625,63561.0
2018-12-11,24.53333282470703,24.681480407714844,24.355554580688477,24.681480407714844,184290.0
2018-12-12,24.622222900390625,24.770370483398438,24.592592239379883,24.740739822387695,140117.0
2018-12-13,24.740739822387695,24.91851806640625,24.651851654052734,24.740739822387695,168137.0
2018-12-16,24.799999237060547,24.888887405395508,24.681480407714844,24.770370483398438,166916.0
2018-12-17,24.651851654052734,24.740739822387695,24.53333282470703,24.592592239379883,111442.0
2018-12-18,24.53333282470703,24.740739822387695,24.53333282470703,24.56296157836914,80087.0
2018-12-19,24.53333282470703,24.711111068725586,24.44444465637207,24.44444465637207,60622.0
2018-12-20,24.47407341003418,24.53333282470703,23.733333587646484,23.822221755981445,93529.0
2018-12-23,23.674074172973633,24.44444465637207,23.55555534362793,24.44444465637207,117597.0
2018-12-24,24.414813995361328,24.592592239379883,24.237037658691406,24.56296157836914,90620.0
2018-12-25,24.237037658691406,24.296295166015625,24.0,24.296295166015625,45188.0
2018-12-26,24.355554580688477,24.355554580688477,24.177776336669922,24.177776336669922,47472.0
2018-12-27,24.50370216369629,24.50370216369629,24.237037658691406,24.237037658691406,50216.0
2018-12-30,24.296295166015625,24.50370216369629,24.296295166015625,24.47407341003418,40331.0
2018-12-31,24.47407341003418,24.47407341003418,24.296295166015625,24.296295166015625,30116.0
2019-01-01,24.296295166015625,24.296295166015625,24.148147583007812,24.177776336669922,33624.0
2019-01-02,24.118518829345703,24.237037658691406,23.91111183166504,24.237037658691406,60476.0
2019-01-03,24.266666412353516,24.266666412353516,24.08888816833496,24.266666412353516,40271.0
2019-01-06,24.414813995361328,24.414813995361328,24.177776336669922,24.296295166015625,47350.0
2019-01-07,24.592592239379883,25.600000381469727,24.414813995361328,24.50370216369629,850373.0
2019-01-08,24.53333282470703,24.56296157836914,24.296295166015625,24.355554580688477,242078.0
2019-01-09,24.414813995361328,24.53333282470703,24.38518524169922,24.414813995361328,171594.0
2019-01-10,24.44444465637207,24.770370483398438,24.44444465637207,24.592592239379883,266413.0
2019-01-13,24.8592586517334,24.8592586517334,24.53333282470703,24.592592239379883,306343.0
2019-01-14,24.50370216369629,24.622222900390625,24.38518524169922,24.44444465637207,92970.0
2019-01-15,24.414813995361328,24.47407341003418,24.266666412353516,24.296295166015625,126394.0
2019-01-16,24.414813995361328,24.414813995361328,24.266666412353516,24.38518524169922,73811.0
2019-01-17,24.38518524169922,24.38518524169922,24.266666412353516,24.296295166015625,48955.0
2019-01-20,24.325925827026367,24.355554580688477,24.177776336669922,24.296295166015625,95560.0
2019-01-21,24.266666412353516,24.296295166015625,24.148147583007812,24.266666412353516,82419.0
2019-01-22,24.118518829345703,24.44444465637207,24.118518829345703,24.44444465637207,144724.0
2019-01-23,24.44444465637207,24.53333282470703,24.355554580688477,24.355554580688477,118547.0
2019-01-24,24.38518524169922,24.414813995361328,24.266666412353516,24.296295166015625,85552.0
2019-01-27,24.355554580688477,24.888887405395508,24.355554580688477,24.651851654052734,507742.0
2019-01-28,24.651851654052734,25.333332061767578,24.651851654052734,25.125925064086914,864535.0
2019-01-29,25.185184478759766,25.39259147644043,25.037036895751953,25.27407455444336,349283.0
2019-01-30,25.333332061767578,26.66666603088379,25.333332061767578,26.340740203857422,1123708.0
2019-01-31,26.311111450195312,26.488887786865234,26.074073791503906,26.162961959838867,308497.0
2019-02-03,26.22222137451172,26.429628372192383,26.074073791503906,26.074073791503906,195335.0
2019-02-04,26.251850128173828,26.28148078918457,25.8370361328125,25.92592430114746,126914.0
2019-02-05,25.80740737915039,26.311111450195312,25.77777671813965,26.044443130493164,180848.0
2019-02-06,26.014814376831055,26.19259262084961,25.92592430114746,26.014814376831055,212056.0
2019-02-07,25.92592430114746,26.251850128173828,25.92592430114746,26.044443130493164,76925.0
2019-02-10,25.92592430114746,26.22222137451172,25.92592430114746,26.014814376831055,105282.0
2019-02-11,26.103702545166016,26.103702545166016,25.92592430114746,25.955554962158203,77687.0
2019-02-12,25.92592430114746,26.103702545166016,25.92592430114746,26.074073791503906,105253.0
2019-02-13,26.19259262084961,27.0222225189209,26.19259262084961,26.22222137451172,534451.0
2019-02-14,26.22222137451172,26.22222137451172,26.014814376831055,26.103702545166016,159359.0
2019-02-17,26.133333206176758,26.340740203857422,26.074073791503906,26.103702545166016,96903.0
2019-02-18,26.103702545166016,26.311111450195312,26.074073791503906,26.22222137451172,82698.0
2019-02-19,26.162961959838867,26.22222137451172,26.014814376831055,26.22222137451172,59693.0
2019-02-20,26.22222137451172,26.340740203857422,26.103702545166016,26.103702545166016,36678.0
2019-02-21,26.074073791503906,26.074073791503906,25.89629554748535,25.89629554748535,93372.0
2019-02-24,25.92592430114746,26.044443130493164,25.89629554748535,25.985185623168945,52235.0
2019-02-25,25.92592430114746,25.92592430114746,25.481481552124023,25.629629135131836,57738.0
2019-02-26,25.36296272277832,25.481481552124023,25.333332061767578,25.36296272277832,34805.0
2019-02-27,25.155555725097656,25.155555725097656,24.799999237060547,24.8592586517334,145613.0
2019-02-28,24.740739822387695,24.888887405395508,24.296295166015625,24.622222900390625,120126.0
2019-03-03,24.651851654052734,24.888887405395508,24.651851654052734,24.82962989807129,115968.0
2019-03-04,24.799999237060547,24.82962989807129,24.651851654052734,24.799999237060547,84370.0
2019-03-05,24.82962989807129,24.82962989807129,24.711111068725586,24.770370483398438,87315.0
2019-03-06,24.711111068725586,24.82962989807129,24.56296157836914,24.651851654052734,123754.0
2019-03-07,24.592592239379883,24.740739822387695,24.592592239379883,24.681480407714844,58536.0
2019-03-10,24.681480407714844,25.037036895751953,24.681480407714844,24.888887405395508,131175.0
2019-03-11,24.740739822387695,24.91851806640625,24.711111068725586,24.711111068725586,90876.0
2019-03-12,24.740739822387695,24.770370483398438,24.681480407714844,24.740739822387695,32107.0
2019-03-13,24.82962989807129,24.82962989807129,24.622222900390625,24.770370483398438,45968.0
2019-03-14,24.770370483398438,24.91851806640625,24.651851654052734,24.799999237060547,80010.0
2019-03-17,24.740739822387695,25.185184478759766,24.740739822387695,24.8592586517334,478224.0
2019-03-18,24.888887405395508,25.037036895751953,24.8592586517334,25.037036895751953,176706.0
2019-03-19,24.948148727416992,26.933332443237305,24.948148727416992,26.074073791503906,1377901.0
2019-03-20,26.074073791503906,26.074073791503906,25.600000381469727,25.688888549804688,276972.0
2019-03-21,25.511110305786133,25.77777671813965,25.481481552124023,25.659259796142578,181258.0
2019-03-24,25.74814796447754,25.80740737915039,25.629629135131836,25.659259796142578,129822.0
2019-03-25,25.629629135131836,25.688888549804688,25.36296272277832,25.688888549804688,108709.0
2019-03-26,25.540739059448242,26.548147201538086,25.481481552124023,26.014814376831055,622938.0
2019-03-27,26.014814376831055,26.28148078918457,25.866666793823242,26.074073791503906,340852.0
2019-03-28,26.074073791503906,26.63703727722168,25.89629554748535,26.22222137451172,484122.0
2019-03-31,26.22222137451172,26.22222137451172,26.22222137451172,26.22222137451172,0.0
2019-04-01,26.074073791503906,26.340740203857422,26.044443130493164,26.103702545166016,101525.0
2019-04-02,26.103702545166016,26.162961959838867,25.92592430114746,26.014814376831055,187608.0
2019-04-03,26.014814376831055,26.014814376831055,25.718517303466797,25.74814796447754,154847.0
2019-04-04,25.74814796447754,25.89629554748535,25.600000381469727,25.600000381469727,117825.0
2019-04-07,25.659259796142578,25.688888549804688,25.36296272277832,25.600000381469727,123083.0
2019-04-08,25.422222137451172,25.659259796142578,25.333332061767578,25.629629135131836,75020.0
2019-04-09,25.481481552124023,25.600000381469727,25.45185089111328,25.540739059448242,53640.0
2019-04-10,25.481481552124023,25.570369720458984,25.481481552124023,25.481481552124023,54056.0
2019-04-11,25.422222137451172,25.600000381469727,25.422222137451172,25.481481552124023,46337.0
2019-04-14,25.422222137451172,25.422222137451172,25.30370330810547,25.30370330810547,47227.0
2019-04-15,25.30370330810547,25.39259147644043,25.214813232421875,25.214813232421875,71164.0
2019-04-16,25.333332061767578,25.570369720458984,25.214813232421875,25.481481552124023,99964.0
2019-04-17,25.511110305786133,25.511110305786133,25.185184478759766,25.30370330810547,51412.0
2019-04-18,25.244443893432617,25.27407455444336,25.066665649414062,25.066665649414062,50989.0
2019-04-21,25.096296310424805,25.096296310424805,24.740739822387695,24.770370483398438,121655.0
2019-04-22,24.770370483398438,24.82962989807129,24.50370216369629,24.592592239379883,89040.0
2019-04-23,24.47407341003418,24.651851654052734,24.44444465637207,24.47407341003418,70742.0
2019-04-24,25.185184478759766,25.8370361328125,24.888887405395508,25.037036895751953,558801.0
2019-04-25,24.770370483398438,27.14073944091797,24.770370483398438,26.22222137451172,1266549.0
2019-04-28,26.074073791503906,26.518518447875977,25.570369720458984,25.570369720458984,373402.0
2019-04-29,25.629629135131836,25.629629135131836,25.185184478759766,25.185184478759766,172294.0
2019-04-30,25.45185089111328,25.45185089111328,25.066665649414062,25.214813232421875,108785.0
2019-05-01,25.066665649414062,25.27407455444336,25.066665649414062,25.214813232421875,87630.0
2019-05-02,25.30370330810547,25.77777671813965,25.27407455444336,25.333332061767578,132171.0
2019-05-05,25.185184478759766,25.185184478759766,24.888887405395508,25.00740623474121,86918.0
2019-05-06,24.948148727416992,25.00740623474121,24.740739822387695,24.740739822387695,86425.0
2019-05-07,24.711111068725586,24.711111068725586,24.592592239379883,24.681480407714844,73057.0
2019-05-08,24.681480407714844,24.681480407714844,24.355554580688477,24.47407341003418,52856.0
2019-05-09,24.50370216369629,24.53333282470703,24.47407341003418,24.47407341003418,47576.0
2019-05-12,24.44444465637207,24.44444465637207,23.851850509643555,24.0,54273.0
2019-05-13,23.881481170654297,24.0,22.962961196899414,22.962961196899414,158124.0
2019-05-14,23.0222225189209,23.348148345947266,22.311111450195312,22.548147201538086,101049.0
2019-05-15,23.200000762939453,23.55555534362793,23.11111068725586,23.200000762939453,86200.0
2019-05-16,23.259258270263672,23.703702926635742,23.259258270263672,23.407407760620117,80126.0
2019-05-19,23.288888931274414,24.177776336669922,23.259258270263672,23.496295928955078,170991.0
2019-05-20,23.58518409729004,23.58518409729004,23.0222225189209,23.051851272583008,47553.0
2019-05-21,23.11111068725586,23.437036514282227,23.11111068725586,23.377777099609375,34660.0
2019-05-22,23.407407760620117,23.61481475830078,23.407407760620117,23.407407760620117,59722.0
2019-05-23,23.407407760620117,23.466665267944336,23.17037010192871,23.17037010192871,54682.0
2019-05-26,23.17037010192871,23.200000762939453,22.8148136138916,22.844444274902344,40839.0
2019-05-27,22.933332443237305,23.11111068725586,22.933332443237305,23.051851272583008,21497.0
2019-05-28,23.200000762939453,23.200000762939453,22.903703689575195,22.933332443237305,19170.0
2019-05-29,22.962961196899414,22.962961196899414,22.903703689575195,22.962961196899414,17587.0
2019-05-30,23.08148193359375,23.348148345947266,22.992591857910156,23.11111068725586,39665.0
2019-06-02,23.08148193359375,23.348148345947266,22.992591857910156,23.11111068725586,39665.0
2019-06-03,23.08148193359375,23.348148345947266,22.992591857910156,23.11111068725586,39665.0
2019-06-04,23.11111068725586,23.11111068725586,23.11111068725586,23.11111068725586,0.0
2019-06-05,23.11111068725586,23.11111068725586,23.11111068725586,23.11111068725586,0.0
2019-06-06,23.11111068725586,23.11111068725586,23.11111068725586,23.11111068725586,0.0
2019-06-09,23.674074172973633,25.096296310424805,23.407407760620117,24.414813995361328,296625.0
2019-06-10,24.414813995361328,24.56296157836914,24.296295166015625,24.44444465637207,142680.0
2019-06-11,24.296295166015625,24.592592239379883,24.296295166015625,24.355554580688477,101123.0
2019-06-12,24.50370216369629,24.770370483398438,24.44444465637207,24.50370216369629,196092.0
2019-06-13,24.44444465637207,24.56296157836914,24.237037658691406,24.325925827026367,94083.0
2019-06-16,24.47407341003418,24.56296157836914,24.355554580688477,24.47407341003418,55264.0
2019-06-17,24.50370216369629,24.651851654052734,24.44444465637207,24.651851654052734,103322.0
2019-06-18,24.740739822387695,25.422222137451172,24.592592239379883,24.9777774810791,464287.0
2019-06-19,25.037036895751953,25.096296310424805,24.681480407714844,24.681480407714844,130025.0
2019-06-20,24.740739822387695,24.740739822387695,24.44444465637207,24.592592239379883,102734.0
2019-06-23,24.592592239379883,24.651851654052734,24.414813995361328,24.414813995361328,77568.0
2019-06-24,24.414813995361328,24.47407341003418,24.148147583007812,24.266666412353516,50441.0
2019-06-25,24.266666412353516,24.56296157836914,24.266666412353516,24.56296157836914,78562.0
2019-06-26,24.53333282470703,25.00740623474121,24.53333282470703,24.711111068725586,139976.0
2019-06-27,24.8592586517334,25.00740623474121,24.592592239379883,24.888887405395508,173506.0
2019-06-30,24.948148727416992,25.037036895751953,24.82962989807129,25.00740623474121,212841.0
2019-07-01,25.00740623474121,25.00740623474121,24.888887405395508,24.888887405395508,61607.0
2019-07-02,24.82962989807129,24.888887405395508,24.651851654052734,24.770370483398438,107740.0
2019-07-03,24.888887405395508,25.066665649414062,24.770370483398438,24.82962989807129,107477.0
2019-07-04,24.799999237060547,25.037036895751953,24.799999237060547,25.037036895751953,77847.0
2019-07-07,25.155555725097656,25.333332061767578,25.037036895751953,25.037036895751953,158968.0
2019-07-08,25.00740623474121,25.155555725097656,25.00740623474121,25.066665649414062,61192.0
2019-07-09,25.066665649414062,25.066665649414062,25.00740623474121,25.066665649414062,50613.0
2019-07-10,25.125925064086914,25.27407455444336,25.037036895751953,25.185184478759766,99150.0
2019-07-11,25.096296310424805,25.155555725097656,25.037036895751953,25.096296310424805,32383.0
2019-07-14,25.096296310424805,25.36296272277832,25.00740623474121,25.096296310424805,142423.0
2019-07-15,25.185184478759766,25.39259147644043,25.125925064086914,25.333332061767578,157674.0
2019-07-16,25.244443893432617,25.481481552124023,25.155555725097656,25.422222137451172,122986.0
2019-07-17,25.333332061767578,25.481481552124023,25.244443893432617,25.481481552124023,109047.0
2019-07-18,25.570369720458984,25.866666793823242,25.481481552124023,25.481481552124023,274084.0
2019-07-21,25.36296272277832,25.36296272277832,24.91851806640625,25.066665649414062,114248.0
2019-07-22,25.125925064086914,25.125925064086914,24.770370483398438,24.770370483398438,74236.0
2019-07-23,24.711111068725586,24.711111068725586,24.44444465637207,24.56296157836914,75819.0
2019-07-24,24.44444465637207,25.00740623474121,24.44444465637207,24.888887405395508,101365.0
2019-07-25,24.740739822387695,25.155555725097656,24.740739822387695,24.9777774810791,84073.0
2019-07-28,24.888887405395508,25.30370330810547,24.888887405395508,25.27407455444336,83412.0
2019-07-29,25.125925064086914,25.214813232421875,24.9777774810791,25.037036895751953,76278.0
2019-07-30,25.037036895751953,25.096296310424805,24.888887405395508,24.888887405395508,56440.0
2019-07-31,24.8592586517334,25.125925064086914,24.8592586517334,25.125925064086914,37901.0
2019-08-01,24.888887405395508,25.037036895751953,24.8592586517334,24.888887405395508,71343.0
2019-08-04,24.888887405395508,24.888887405395508,24.266666412353516,24.296295166015625,229911.0
2019-08-05,24.296295166015625,24.296295166015625,23.674074172973633,23.703702926635742,379127.0
2019-08-06,23.674074172973633,24.148147583007812,23.407407760620117,23.91111183166504,212944.0
2019-08-07,24.118518829345703,24.118518829345703,23.91111183166504,24.05925941467285,104906.0
2019-08-08,24.0,24.237037658691406,23.94074058532715,24.0,92281.0
2019-08-11,24.0,24.0,24.0,24.0,0.0
2019-08-12,24.0,24.0,24.0,24.0,0.0
2019-08-13,24.0,24.0,24.0,24.0,0.0
2019-08-14,24.0,24.0,24.0,24.0,0.0
2019-08-15,24.0,24.0,24.0,24.0,0.0
2019-08-18,23.970369338989258,24.118518829345703,23.703702926635742,23.881481170654297,178374.0
2019-08-19,24.05925941467285,24.325925827026367,24.05925941467285,24.177776336669922,166184.0
2019-08-20,24.118518829345703,24.296295166015625,24.118518829345703,24.118518829345703,102001.0
2019-08-21,24.148147583007812,24.53333282470703,24.148147583007812,24.44444465637207,271556.0
2019-08-22,24.50370216369629,24.681480407714844,23.733333587646484,24.148147583007812,136557.0
2019-08-25,24.118518829345703,24.118518829345703,23.703702926635742,23.703702926635742,154683.0
2019-08-26,23.851850509643555,23.881481170654297,23.703702926635742,23.881481170654297,68542.0
2019-08-27,23.792591094970703,23.881481170654297,23.437036514282227,23.674074172973633,101336.0
2019-08-28,23.703702926635742,23.91111183166504,23.64444351196289,23.881481170654297,102960.0
2019-08-29,23.822221755981445,23.851850509643555,23.703702926635742,23.762962341308594,29878.0
2019-09-01,23.762962341308594,23.762962341308594,23.58518409729004,23.61481475830078,62681.0
2019-09-02,23.61481475830078,23.970369338989258,23.61481475830078,23.94074058532715,147439.0
2019-09-03,24.0,24.118518829345703,23.822221755981445,23.970369338989258,138992.0
2019-09-04,24.0,24.08888816833496,23.94074058532715,23.970369338989258,113533.0
2019-09-05,24.08888816833496,24.237037658691406,24.0,24.05925941467285,142496.0
2019-09-08,24.148147583007812,24.414813995361328,24.148147583007812,24.237037658691406,192535.0
2019-09-09,24.325925827026367,24.53333282470703,24.266666412353516,24.266666412353516,321302.0
2019-09-10,24.237037658691406,24.237037658691406,23.733333587646484,23.762962341308594,207650.0
2019-09-11,23.703702926635742,23.733333587646484,23.525924682617188,23.64444351196289,205789.0
2019-09-12,23.58518409729004,23.851850509643555,23.407407760620117,23.496295928955078,115278.0
2019-09-15,23.11111068725586,23.525924682617188,23.051851272583008,23.496295928955078,52242.0
2019-09-16,23.407407760620117,23.55555534362793,23.0222225189209,23.11111068725586,122319.0
2019-09-17,23.200000762939453,23.377777099609375,23.17037010192871,23.259258270263672,62163.0
2019-09-18,23.377777099609375,23.377777099609375,23.17037010192871,23.17037010192871,69090.0
2019-09-19,23.259258270263672,23.259258270263672,23.11111068725586,23.14073944091797,62646.0
2019-09-22,23.259258270263672,23.525924682617188,23.11111068725586,23.437036514282227,121586.0
2019-09-24,23.525924682617188,23.733333587646484,23.525924682617188,23.703702926635742,72825.0
2019-09-25,23.851850509643555,24.05925941467285,23.703702926635742,23.792591094970703,185539.0
2019-09-26,23.762962341308594,24.296295166015625,23.762962341308594,23.881481170654297,150050.0
2019-09-29,23.851850509643555,24.05925941467285,23.851850509643555,23.94074058532715,148180.0
2019-09-30,23.94074058532715,24.118518829345703,23.851850509643555,23.970369338989258,105898.0
2019-10-01,24.05925941467285,24.177776336669922,23.881481170654297,23.881481170654297,114714.0
2019-10-02,24.296295166015625,24.82962989807129,24.02962875366211,24.05925941467285,641944.0
2019-10-03,24.207406997680664,24.237037658691406,23.94074058532715,24.08888816833496,157888.0
2019-10-06,24.08888816833496,24.148147583007812,24.0,24.0,114862.0
2019-10-07,24.56296157836914,24.592592239379883,24.177776336669922,24.237037658691406,656532.0
2019-10-08,24.177776336669922,24.177776336669922,23.733333587646484,23.733333587646484,191298.0
2019-10-09,23.733333587646484,23.733333587646484,23.407407760620117,23.437036514282227,152939.0
2019-10-10,23.377777099609375,23.466665267944336,23.259258270263672,23.288888931274414,85715.0
2019-10-13,23.229629516601562,23.348148345947266,22.962961196899414,22.962961196899414,91543.0
2019-10-14,23.0222225189209,23.051851272583008,22.72592544555664,22.933332443237305,113133.0
2019-10-15,22.874074935913086,22.874074935913086,22.22222137451172,22.28148078918457,121168.0
2019-10-16,22.370370864868164,22.399999618530273,21.89629554748535,22.370370864868164,124593.0
2019-10-17,22.488887786865234,22.548147201538086,22.19259262084961,22.459259033203125,105942.0
2019-10-20,22.72592544555664,23.200000762939453,22.72592544555664,22.962961196899414,123966.0
2019-10-21,22.874074935913086,22.962961196899414,22.72592544555664,22.933332443237305,56878.0
2019-10-22,22.903703689575195,23.14073944091797,22.903703689575195,23.14073944091797,59907.0
2019-10-23,23.14073944091797,23.259258270263672,23.11111068725586,23.14073944091797,110777.0
2019-10-24,23.229629516601562,23.318517684936523,23.14073944091797,23.200000762939453,101300.0
2019-10-27,23.229629516601562,23.229629516601562,23.0222225189209,23.11111068725586,66751.0
2019-10-28,23.200000762939453,23.200000762939453,22.874074935913086,22.874074935913086,53193.0
2019-10-29,22.785184860229492,22.785184860229492,22.22222137451172,22.340740203857422,71621.0
2019-10-30,22.251850128173828,22.429628372192383,22.22222137451172,22.370370864868164,60874.0
2019-10-31,22.311111450195312,22.429628372192383,22.22222137451172,22.22222137451172,72801.0
2019-11-03,22.22222137451172,22.22222137451172,21.89629554748535,22.103702545166016,120849.0
2019-11-04,21.985185623168945,22.162961959838867,21.985185623168945,21.985185623168945,89635.0
2019-11-05,22.044443130493164,22.28148078918457,22.014814376831055,22.103702545166016,81430.0
2019-11-06,22.133333206176758,22.28148078918457,21.985185623168945,22.162961959838867,99252.0
2019-11-07,22.103702545166016,22.22222137451172,21.985185623168945,21.985185623168945,70528.0
2019-11-10,22.044443130493164,22.22222137451172,22.044443130493164,22.103702545166016,50756.0
2019-11-11,22.103702545166016,22.370370864868164,22.074073791503906,22.28148078918457,72919.0
2019-11-12,22.399999618530273,22.488887786865234,22.340740203857422,22.429628372192383,74939.0
2019-11-13,22.488887786865234,22.518518447875977,21.955554962158203,21.985185623168945,87092.0
2019-11-14,22.103702545166016,22.162961959838867,22.014814376831055,22.014814376831055,34809.0
2019-11-17,22.014814376831055,22.19259262084961,21.92592430114746,22.074073791503906,61992.0
2019-11-18,22.044443130493164,22.162961959838867,21.985185623168945,22.074073791503906,40043.0
2019-11-19,22.014814376831055,22.074073791503906,21.985185623168945,22.074073791503906,70412.0
2019-11-20,22.014814376831055,22.074073791503906,21.955554962158203,22.014814376831055,42672.0
2019-11-21,21.985185623168945,22.103702545166016,21.92592430114746,21.92592430114746,55105.0
2019-11-24,21.866666793823242,21.985185623168945,21.74814796447754,21.74814796447754,83206.0
2019-11-25,21.600000381469727,21.659259796142578,21.45185089111328,21.570369720458984,91737.0
2019-11-26,21.629629135131836,21.955554962158203,21.629629135131836,21.955554962158203,86677.0
2019-11-27,21.80740737915039,21.955554962158203,21.718517303466797,21.89629554748535,37702.0
2019-11-28,21.74814796447754,21.8370361328125,21.688888549804688,21.77777671813965,73457.0
2019-12-01,21.89629554748535,21.92592430114746,21.77777671813965,21.80740737915039,39017.0
2019-12-02,21.8370361328125,22.074073791503906,21.8370361328125,21.955554962158203,98037.0
2019-12-03,21.955554962158203,22.044443130493164,21.80740737915039,21.92592430114746,56968.0
2019-12-04,21.92592430114746,22.399999618530273,21.92592430114746,22.28148078918457,281026.0
2019-12-05,22.22222137451172,22.429628372192383,22.133333206176758,22.22222137451172,98750.0
2019-12-08,21.985185623168945,22.429628372192383,21.985185623168945,22.311111450195312,110314.0
2019-12-09,22.340740203857422,22.518518447875977,22.22222137451172,22.28148078918457,133402.0
2019-12-10,22.28148078918457,22.429628372192383,22.19259262084961,22.370370864868164,87593.0
2019-12-11,22.311111450195312,22.962961196899414,22.311111450195312,22.72592544555664,344648.0
2019-12-12,22.75555419921875,22.785184860229492,22.22222137451172,22.22222137451172,205099.0
2019-12-15,22.518518447875977,22.518518447875977,22.19259262084961,22.459259033203125,83852.0
2019-12-16,22.518518447875977,22.8148136138916,22.518518447875977,22.8148136138916,159525.0
2019-12-17,22.8148136138916,22.8148136138916,22.63703727722168,22.75555419921875,140091.0
2019-12-18,22.63703727722168,23.259258270263672,22.63703727722168,23.259258270263672,312291.0
2019-12-19,23.348148345947266,23.61481475830078,23.17037010192871,23.437036514282227,290039.0
2019-12-22,23.466665267944336,23.91111183166504,23.348148345947266,23.851850509643555,569987.0
2019-12-23,23.91111183166504,24.177776336669922,23.881481170654297,24.0,387493.0
2019-12-24,24.0,24.0,23.881481170654297,23.970369338989258,306007.0
2019-12-25,24.02962875366211,24.888887405395508,24.02962875366211,24.38518524169922,1005524.0
2019-12-26,24.50370216369629,24.82962989807129,24.47407341003418,24.711111068725586,397593.0
2019-12-29,24.91851806640625,25.066665649414062,24.799999237060547,24.948148727416992,383165.0
2019-12-30,25.037036895751953,25.066665649414062,24.740739822387695,24.740739822387695,317157.0
2019-12-31,24.651851654052734,24.799999237060547,24.237037658691406,24.296295166015625,377452.0
2020-01-01,24.414813995361328,24.56296157836914,24.325925827026367,24.44444465637207,236602.0
2020-01-02,24.56296157836914,24.948148727416992,24.56296157836914,24.711111068725586,390578.0
2020-01-05,24.592592239379883,24.592592239379883,24.08888816833496,24.08888816833496,323451.0
2020-01-06,23.851850509643555,24.296295166015625,23.733333587646484,23.881481170654297,246538.0
2020-01-07,24.05925941467285,24.592592239379883,24.0,24.237037658691406,457958.0
2020-01-08,23.881481170654297,24.177776336669922,23.703702926635742,23.851850509643555,306480.0
2020-01-09,24.296295166015625,24.50370216369629,24.118518829345703,24.38518524169922,284507.0
2020-01-12,24.711111068725586,25.244443893432617,24.592592239379883,25.125925064086914,705983.0
2020-01-13,25.481481552124023,26.370370864868164,25.481481552124023,25.985185623168945,1544639.0
2020-01-14,25.985185623168945,26.133333206176758,25.600000381469727,25.74814796447754,682439.0
2020-01-15,25.77777671813965,26.577777862548828,25.77777671813965,26.251850128173828,1133548.0
2020-01-16,26.311111450195312,26.577777862548828,26.162961959838867,26.488887786865234,604393.0
2020-01-19,26.962961196899414,27.259258270263672,26.785184860229492,27.0222225189209,728662.0
2020-01-20,27.17037010192871,27.17037010192871,26.8148136138916,26.933332443237305,293429.0
2020-01-21,26.933332443237305,26.933332443237305,26.518518447875977,26.69629669189453,345057.0
2020-01-22,26.844444274902344,26.874074935913086,26.607406616210938,26.8148136138916,428944.0
2020-01-23,26.8148136138916,26.8148136138916,26.548147201538086,26.548147201538086,281029.0
2020-01-26,26.370370864868164,26.66666603088379,26.28148078918457,26.66666603088379,322869.0
2020-01-27,26.72592544555664,26.75555419921875,26.103702545166016,26.340740203857422,291861.0
2020-01-28,26.28148078918457,26.370370864868164,25.629629135131836,25.985185623168945,425320.0
2020-01-29,26.014814376831055,26.133333206176758,25.8370361328125,25.89629554748535,145970.0
2020-01-30,25.92592430114746,26.014814376831055,25.718517303466797,25.718517303466797,220768.0
2020-02-02,25.600000381469727,25.600000381469727,25.037036895751953,25.037036895751953,238599.0
2020-02-03,25.185184478759766,25.481481552124023,25.00740623474121,25.333332061767578,185726.0
2020-02-04,25.36296272277832,25.92592430114746,25.36296272277832,25.8370361328125,326808.0
2020-02-05,25.89629554748535,26.19259262084961,25.77777671813965,25.77777671813965,335773.0
2020-02-06,25.866666793823242,25.985185623168945,25.540739059448242,25.74814796447754,158379.0
2020-02-09,25.659259796142578,25.659259796142578,25.185184478759766,25.39259147644043,168546.0
2020-02-10,25.481481552124023,25.629629135131836,25.422222137451172,25.511110305786133,86010.0
2020-02-11,25.511110305786133,26.074073791503906,25.481481552124023,25.74814796447754,156942.0
2020-02-12,25.77777671813965,25.77777671813965,25.125925064086914,25.185184478759766,249110.0
2020-02-13,25.244443893432617,25.244443893432617,24.56296157836914,24.592592239379883,194865.0
2020-02-16,24.592592239379883,24.592592239379883,24.592592239379883,24.592592239379883,0.0
2020-02-17,24.681480407714844,24.711111068725586,24.592592239379883,24.651851654052734,72986.0
2020-02-18,24.622222900390625,24.651851654052734,24.53333282470703,24.592592239379883,108930.0
2020-02-19,24.651851654052734,25.570369720458984,24.651851654052734,25.27407455444336,270982.0
2020-02-20,25.481481552124023,26.518518447875977,25.422222137451172,25.866666793823242,357707.0
2020-02-23,25.866666793823242,26.370370864868164,25.77777671813965,26.133333206176758,306369.0
2020-02-24,26.19259262084961,26.19259262084961,24.91851806640625,24.948148727416992,231364.0
2020-02-25,25.155555725097656,25.185184478759766,24.592592239379883,24.8592586517334,213621.0
2020-02-26,24.622222900390625,24.8592586517334,24.207406997680664,24.56296157836914,120792.0
2020-02-27,24.44444465637207,24.592592239379883,24.0,24.355554580688477,123897.0
2020-03-01,24.02962875366211,24.02962875366211,23.14073944091797,23.288888931274414,191548.0
2020-03-02,24.0,24.207406997680664,23.288888931274414,23.496295928955078,264899.0
2020-03-03,23.407407760620117,24.0,23.407407760620117,24.0,209886.0
2020-03-04,24.0,24.0,24.0,24.0,0.0
2020-03-05,23.91111183166504,24.0,23.733333587646484,23.733333587646484,130744.0
2020-03-08,22.75555419921875,22.75555419921875,21.422222137451172,21.422222137451172,239793.0
2020-03-09,19.407407760620117,19.881481170654297,19.288888931274414,19.288888931274414,375745.0
2020-03-10,20.02962875366211,21.185184478759766,19.58518409729004,21.185184478759766,363171.0
2020-03-11,20.44444465637207,21.333332061767578,20.148147583007812,20.296295166015625,406682.0
2020-03-12,19.348148345947266,20.82962989807129,19.348148345947266,20.56296157836914,242130.0
2020-03-15,20.56296157836914,20.91851806640625,20.325925827026367,20.44444465637207,147013.0
2020-03-16,19.437036514282227,20.237037658691406,19.437036514282227,19.58518409729004,98674.0
2020-03-17,19.851850509643555,20.0,19.674074172973633,19.792591094970703,122899.0
2020-03-18,19.792591094970703,20.266666412353516,19.733333587646484,19.851850509643555,138982.0
2020-03-19,19.851850509643555,20.148147583007812,19.851850509643555,20.148147583007812,167406.0
2020-03-22,19.851850509643555,19.881481170654297,19.733333587646484,19.851850509643555,95445.0
2020-03-23,19.762962341308594,19.762962341308594,19.377777099609375,19.55555534362793,57193.0
2020-03-24,19.91111183166504,20.177776336669922,19.822221755981445,20.08888816833496,143163.0
2020-03-25,20.47407341003418,20.740739822387695,19.259258270263672,19.733333587646484,390037.0
2020-03-26,19.822221755981445,19.970369338989258,19.733333587646484,19.91111183166504,93342.0
2020-03-29,19.792591094970703,19.91111183166504,19.55555534362793,19.822221755981445,66840.0
2020-03-30,19.91111183166504,20.207406997680664,19.881481170654297,19.94074058532715,101073.0
2020-03-31,19.94074058532715,20.207406997680664,19.94074058532715,20.02962875366211,171587.0
2020-04-01,20.02962875366211,21.096296310424805,20.02962875366211,20.44444465637207,499855.0
2020-04-02,20.740739822387695,20.91851806640625,20.711111068725586,20.740739822387695,323191.0
2020-04-05,21.30370330810547,21.30370330810547,20.740739822387695,20.888887405395508,298722.0
2020-04-06,20.888887405395508,21.096296310424805,20.740739822387695,21.066665649414062,192411.0
2020-04-07,21.096296310424805,21.39259147644043,20.9777774810791,21.155555725097656,279179.0
2020-04-08,21.185184478759766,21.36296272277832,21.037036895751953,21.244443893432617,257357.0
2020-04-09,21.27407455444336,21.36296272277832,21.00740623474121,21.037036895751953,111503.0
2020-04-12,21.00740623474121,21.096296310424805,20.711111068725586,20.82962989807129,210573.0
2020-04-13,21.00740623474121,21.037036895751953,20.740739822387695,20.8592586517334,125941.0
2020-04-14,20.9777774810791,20.9777774810791,20.770370483398438,20.888887405395508,126235.0
2020-04-15,20.8592586517334,21.00740623474121,20.740739822387695,20.740739822387695,139403.0
2020-04-16,20.740739822387695,20.740739822387695,19.91111183166504,19.94074058532715,181497.0
2020-04-19,20.118518829345703,20.207406997680664,19.94074058532715,20.207406997680664,85817.0
2020-04-20,20.02962875366211,20.325925827026367,20.02962875366211,20.325925827026367,81484.0
2020-04-21,19.703702926635742,20.02962875366211,19.61481475830078,19.703702926635742,114861.0
2020-04-22,19.703702926635742,19.822221755981445,19.703702926635742,19.792591094970703,69077.0
2020-04-23,19.851850509643555,20.0,19.762962341308594,19.970369338989258,177317.0
2020-04-26,20.148147583007812,20.53333282470703,20.08888816833496,20.53333282470703,318863.0
2020-04-27,20.53333282470703,20.622222900390625,20.44444465637207,20.47407341003418,232582.0
2020-04-28,20.47407341003418,20.622222900390625,20.296295166015625,20.47407341003418,130242.0
2020-04-29,20.592592239379883,21.037036895751953,20.592592239379883,21.037036895751953,394327.0
2020-04-30,21.214813232421875,21.39259147644043,21.185184478759766,21.214813232421875,380585.0
2020-05-03,21.037036895751953,21.037036895751953,19.11111068725586,19.17037010192871,313759.0
2020-05-04,18.103702545166016,19.259258270263672,18.103702545166016,19.11111068725586,144512.0
2020-05-05,19.64444351196289,19.822221755981445,19.496295928955078,19.496295928955078,107457.0
2020-05-06,19.851850509643555,19.851850509643555,19.377777099609375,19.466665267944336,181521.0
2020-05-07,19.466665267944336,19.55555534362793,19.407407760620117,19.55555534362793,49739.0
2020-05-10,19.733333587646484,19.851850509643555,19.525924682617188,19.525924682617188,125329.0
2020-05-11,19.259258270263672,19.55555534362793,17.77777671813965,19.55555534362793,164957.0
2020-05-12,19.61481475830078,19.851850509643555,19.58518409729004,19.58518409729004,83556.0
2020-05-13,19.674074172973633,20.207406997680664,19.55555534362793,19.55555534362793,339366.0
2020-05-14,19.55555534362793,19.733333587646484,19.437036514282227,19.437036514282227,96585.0
2020-05-17,19.496295928955078,19.64444351196289,19.466665267944336,19.55555534362793,111260.0
2020-05-18,19.64444351196289,19.674074172973633,19.55555534362793,19.64444351196289,138836.0
2020-05-19,19.762962341308594,19.970369338989258,19.733333587646484,19.792591094970703,137045.0
2020-05-20,19.792591094970703,19.91111183166504,19.64444351196289,19.703702926635742,75516.0
2020-05-21,19.792591094970703,19.792591094970703,19.703702926635742,19.762962341308594,54786.0
2020-05-31,20.355554580688477,20.681480407714844,20.266666412353516,20.414813995361328,190566.0
2020-06-01,20.44444465637207,20.740739822387695,20.177776336669922,20.740739822387695,298965.0
2020-06-02,20.770370483398438,21.30370330810547,20.770370483398438,21.155555725097656,310370.0
2020-06-03,21.185184478759766,21.333332061767578,20.740739822387695,20.740739822387695,274969.0
2020-06-04,20.740739822387695,20.888887405395508,20.355554580688477,20.740739822387695,190915.0
2020-06-07,20.82962989807129,20.948148727416992,20.770370483398438,20.8592586517334,177986.0
2020-06-08,21.037036895751953,21.185184478759766,20.948148727416992,21.096296310424805,328669.0
2020-06-09,21.096296310424805,21.985185623168945,20.9777774810791,21.570369720458984,922245.0
2020-06-10,21.74814796447754,21.866666793823242,21.540739059448242,21.600000381469727,246954.0
2020-06-11,21.540739059448242,21.540739059448242,21.244443893432617,21.333332061767578,239695.0
2020-06-14,21.333332061767578,21.688888549804688,21.333332061767578,21.600000381469727,236654.0
2020-06-15,21.600000381469727,22.63703727722168,21.600000381469727,21.77777671813965,1525688.0
2020-06-16,21.92592430114746,21.985185623168945,21.688888549804688,21.8370361328125,356529.0
2020-06-17,21.8370361328125,21.8370361328125,21.422222137451172,21.481481552124023,387311.0
2020-06-18,21.333332061767578,21.422222137451172,21.214813232421875,21.30370330810547,201425.0
2020-06-21,21.422222137451172,21.481481552124023,21.185184478759766,21.185184478759766,186544.0
2020-06-22,21.185184478759766,21.214813232421875,20.740739822387695,20.770370483398438,281370.0
2020-06-23,20.681480407714844,21.155555725097656,20.53333282470703,21.155555725097656,245904.0
2020-06-24,21.125925064086914,21.214813232421875,20.91851806640625,20.948148727416992,146175.0
2020-06-25,20.888887405395508,20.948148727416992,20.740739822387695,20.888887405395508,108776.0
2020-06-28,21.00740623474121,21.00740623474121,20.799999237060547,20.888887405395508,81068.0
2020-06-29,20.888887405395508,21.8370361328125,20.8592586517334,21.39259147644043,726035.0
2020-06-30,21.600000381469727,21.77777671813965,21.125925064086914,21.155555725097656,248423.0
2020-07-01,21.096296310424805,21.481481552124023,21.096296310424805,21.30370330810547,264519.0
2020-07-02,21.629629135131836,21.718517303466797,21.481481552124023,21.540739059448242,279819.0
2020-07-05,21.629629135131836,21.8370361328125,21.540739059448242,21.8370361328125,436128.0
2020-07-06,21.8370361328125,22.074073791503906,21.570369720458984,21.629629135131836,438698.0
2020-07-07,21.718517303466797,21.718517303466797,21.570369720458984,21.600000381469727,135880.0
2020-07-08,21.718517303466797,21.985185623168945,21.629629135131836,21.74814796447754,266453.0
2020-07-09,21.77777671813965,22.370370864868164,21.74814796447754,21.8370361328125,898523.0
2020-07-12,22.074073791503906,22.607406616210938,22.074073791503906,22.370370864868164,662896.0
2020-07-13,22.370370864868164,24.414813995361328,22.22222137451172,23.437036514282227,2071302.0
2020-07-14,23.822221755981445,23.94074058532715,22.962961196899414,23.348148345947266,958847.0
2020-07-15,23.61481475830078,24.44444465637207,23.407407760620117,24.266666412353516,1291655.0
2020-07-16,24.592592239379883,24.592592239379883,23.881481170654297,23.91111183166504,910292.0
2020-07-19,23.970369338989258,24.177776336669922,23.11111068725586,23.881481170654297,1292593.0
2020-07-20,23.881481170654297,26.251850128173828,23.259258270263672,26.251850128173828,4322641.0
2020-07-21,26.63703727722168,28.53333282470703,26.340740203857422,27.881481170654297,5868224.0
2020-07-22,28.44444465637207,28.799999237060547,27.55555534362793,27.851850509643555,1877301.0
2020-07-23,27.881481170654297,27.881481170654297,26.69629669189453,26.933332443237305,1223399.0
2020-07-26,26.962961196899414,27.55555534362793,26.19259262084961,27.0222225189209,818574.0
2020-07-27,27.08148193359375,27.17037010192871,26.844444274902344,26.903703689575195,241932.0
2020-07-28,27.407407760620117,27.970369338989258,27.14073944091797,27.200000762939453,1573228.0
2020-08-05,27.259258270263672,27.762962341308594,27.259258270263672,27.525924682617188,470630.0
2020-08-06,27.525924682617188,28.56296157836914,27.377777099609375,28.296295166015625,1119154.0
2020-08-09,28.296295166015625,28.948148727416992,28.02962875366211,28.711111068725586,976546.0
2020-08-10,29.00740623474121,30.162961959838867,28.740739822387695,29.629629135131836,1929014.0
2020-08-11,29.629629135131836,29.80740737915039,28.9777774810791,29.27407455444336,976580.0
2020-08-12,29.27407455444336,29.36296272277832,28.44444465637207,28.91851806640625,771591.0
2020-08-13,28.91851806640625,28.91851806640625,28.91851806640625,28.91851806640625,0.0
2020-08-16,28.91851806640625,29.511110305786133,28.91851806640625,29.333332061767578,751485.0
2020-08-17,29.39259147644043,29.422222137451172,27.55555534362793,28.888887405395508,1047957.0
2020-08-18,28.770370483398438,29.39259147644043,28.325925827026367,29.155555725097656,914963.0
2020-08-19,29.096296310424805,29.27407455444336,28.47407341003418,28.8592586517334,649233.0
2020-08-20,28.9777774810791,29.244443893432617,28.770370483398438,29.244443893432617,850532.0
2020-08-23,29.45185089111328,30.162961959838867,29.45185089111328,29.80740737915039,2098759.0
2020-08-24,29.92592430114746,30.044443130493164,29.244443893432617,29.36296272277832,846768.0
2020-08-25,29.39259147644043,29.866666793823242,29.30370330810547,29.30370330810547,766125.0
2020-08-26,29.30370330810547,30.340740203857422,29.214813232421875,29.985185623168945,1890460.0
2020-08-27,30.22222137451172,30.874074935913086,29.985185623168945,30.28148078918457,2223135.0
2020-08-30,30.577777862548828,30.75555419921875,30.340740203857422,30.577777862548828,893507.0
2020-08-31,30.69629669189453,30.69629669189453,30.103702545166016,30.162961959838867,750493.0
2020-09-01,30.103702545166016,30.8148136138916,30.103702545166016,30.340740203857422,1105517.0
2020-09-02,30.340740203857422,30.399999618530273,29.985185623168945,30.28148078918457,701265.0
2020-09-03,30.340740203857422,31.348148345947266,30.28148078918457,30.63703727722168,1859781.0
2020-09-06,30.577777862548828,32.0,30.22222137451172,31.762962341308594,1368416.0
2020-09-07,31.822221755981445,32.296295166015625,31.58518409729004,31.762962341308594,881058.0
2020-09-08,31.822221755981445,32.05925750732422,31.11111068725586,31.17037010192871,883845.0
2020-09-09,30.874074935913086,31.11111068725586,30.459259033203125,30.992591857910156,825969.0
2020-09-10,31.051851272583008,32.0,30.933332443237305,31.466665267944336,1328648.0
2020-09-13,31.762962341308594,34.19259262084961,31.703702926635742,33.77777862548828,2595475.0
2020-09-14,34.60740661621094,36.38518524169922,33.30370330810547,36.266666412353516,3570598.0
2020-09-15,36.44444274902344,36.97777557373047,35.318519592285156,36.02962875366211,2312964.0
2020-09-16,35.911109924316406,36.266666412353516,34.666664123535156,34.96296310424805,993295.0
2020-09-17,34.96296310424805,35.5555534362793,34.25185012817383,35.08148193359375,573920.0
2020-09-20,35.08148193359375,36.44444274902344,35.08148193359375,35.911109924316406,1021016.0
2020-09-21,36.14814758300781,36.56296157836914,35.318519592285156,35.43703842163086,1137742.0
2020-09-22,35.377777099609375,35.85185241699219,35.022220611572266,35.5555534362793,508732.0
2020-09-24,35.61481475830078,36.2074089050293,35.318519592285156,35.911109924316406,691806.0
2020-09-27,36.38518524169922,39.46666717529297,36.08888626098633,39.46666717529297,2600517.0
2020-09-28,39.703704833984375,40.59259033203125,38.814815521240234,39.407405853271484,1485994.0
2020-09-29,40.0,40.0,38.2814826965332,38.75555419921875,928440.0
2020-09-30,38.57777786254883,42.31111145019531,38.2814826965332,42.01481246948242,2156465.0
2020-10-01,42.60740661621094,42.844444274902344,38.400001525878906,40.71110916137695,1528970.0
2020-10-04,39.82222366333008,42.429630279541016,39.82222366333008,40.237037658691406,1079248.0
2020-10-05,40.296295166015625,40.71110916137695,37.98518371582031,39.58518600463867,1100234.0
2020-10-06,40.71110916137695,40.71110916137695,39.64444351196289,40.0,619282.0
2020-10-07,39.82222366333008,40.0,39.051849365234375,39.28888702392578,469717.0
2020-10-08,39.28888702392578,40.59259033203125,39.28888702392578,40.0,574477.0
2020-10-11,40.237037658691406,40.53333282470703,39.8814811706543,40.05925750732422,468875.0
2020-10-12,40.1185188293457,40.53333282470703,39.703704833984375,40.0,626107.0
2020-10-13,40.0,40.35555648803711,39.762962341308594,40.05925750732422,536155.0
2020-10-14,40.296295166015625,42.31111145019531,40.1185188293457,41.65925979614258,1886144.0
2020-10-15,41.9555549621582,42.01481246948242,40.59259033203125,40.88888931274414,725958.0
2020-10-18,41.185184478759766,41.65925979614258,40.94814682006836,41.007408142089844,446717.0
2020-10-19,41.007408142089844,41.36296081542969,40.05925750732422,40.47407531738281,377768.0
2020-10-20,40.0,40.0,38.518516540527344,38.93333435058594,903456.0
2020-10-21,38.93333435058594,40.71110916137695,38.87407302856445,39.762962341308594,741321.0
2020-10-22,39.46666717529297,40.47407531738281,38.87407302856445,39.46666717529297,621046.0
2020-10-25,39.46666717529297,40.1185188293457,35.5555534362793,35.5555534362793,621727.0
2020-10-26,34.96296310424805,37.03703689575195,32.05925750732422,34.96296310424805,960661.0
2020-10-27,35.5555534362793,36.325923919677734,34.96296310424805,35.7925910949707,1132398.0
2020-10-28,35.85185241699219,35.911109924316406,34.37036895751953,34.72592544555664,512248.0
2020-10-29,32.71110916137695,33.896297454833984,32.17777633666992,32.296295166015625,787688.0
2020-11-01,32.17777633666992,34.19259262084961,31.64444351196289,32.59259033203125,1633755.0
2020-11-02,33.77777862548828,34.19259262084961,32.829627990722656,34.074073791503906,778858.0
2020-11-03,34.37036895751953,34.488887786865234,33.540740966796875,33.77777862548828,489943.0
2020-11-04,34.25185012817383,34.666664123535156,33.8370361328125,34.19259262084961,674124.0
2020-11-05,34.37036895751953,36.08888626098633,33.8370361328125,34.54814910888672,1592739.0
2020-11-08,35.85185241699219,36.50370407104492,35.5555534362793,36.2074089050293,1249894.0
2020-11-09,37.03703689575195,39.82222366333008,36.85926055908203,39.82222366333008,1779221.0
2020-11-10,41.007408142089844,41.48147964477539,37.925926208496094,39.051849365234375,1829401.0
2020-11-11,39.407405853271484,39.58518600463867,38.22222137451172,38.87407302856445,1189522.0
2020-11-12,38.518516540527344,39.46666717529297,38.34074020385742,38.93333435058594,907933.0
2020-11-15,39.11111068725586,40.296295166015625,38.992591857910156,39.703704833984375,1590270.0
2020-11-16,40.47407531738281,40.59259033203125,39.52592468261719,40.0,1406487.0
2020-11-17,40.651851654052734,43.97037124633789,40.651851654052734,43.97037124633789,7554873.0
2020-11-18,44.681480407714844,48.35555648803711,44.44444274902344,48.35555648803711,5871655.0
2020-11-19,48.59259033203125,48.71110916137695,46.0444450378418,46.103702545166016,3989686.0
2020-11-22,46.518516540527344,48.17777633666992,45.6296272277832,46.518516540527344,2574144.0
2020-11-23,46.518516540527344,47.52592468261719,45.6296272277832,46.459259033203125,1019112.0
2020-11-24,46.518516540527344,47.28888702392578,46.34074020385742,46.63703536987305,984890.0
2020-11-25,47.407405853271484,48.1185188293457,46.75555419921875,47.46666717529297,2206095.0
2020-11-26,44.08888626098633,46.814815521240234,43.733333587646484,45.98518371582031,1587705.0
2020-11-29,46.0444450378418,46.63703536987305,45.98518371582031,46.34074020385742,949095.0
2020-11-30,46.518516540527344,46.63703536987305,45.86666488647461,46.0444450378418,782314.0
2020-12-01,46.1629638671875,47.28888702392578,46.103702545166016,46.814815521240234,1710609.0
2020-12-02,47.52592468261719,48.17777633666992,46.518516540527344,46.63703536987305,1864906.0
2020-12-03,46.814815521240234,47.348148345947266,45.68888854980469,46.1629638671875,923471.0
2020-12-06,46.57777786254883,46.93333435058594,42.074073791503906,42.074073791503906,884223.0
2020-12-07,42.074073791503906,43.674072265625,41.48147964477539,43.674072265625,852922.0
2020-12-08,43.7925910949707,43.97037124633789,42.666664123535156,43.5555534362793,600266.0
2020-12-09,43.61481475830078,44.50370407104492,43.377777099609375,43.61481475830078,411308.0
2020-12-10,43.61481475830078,43.85185241699219,43.14073944091797,43.377777099609375,338757.0
2020-12-13,43.61481475830078,44.266666412353516,43.43703842163086,43.674072265625,463749.0
2020-12-14,43.911109924316406,45.45185089111328,43.733333587646484,44.38518524169922,1166321.0
2020-12-15,44.85926055908203,45.33333206176758,44.02962875366211,44.44444274902344,819697.0
2020-12-16,44.91851806640625,46.459259033203125,44.38518524169922,45.39259338378906,1700969.0
2020-12-17,45.511112213134766,46.22222137451172,44.02962875366211,44.622222900390625,1029763.0
2020-12-20,44.74074172973633,44.91851806640625,43.08148193359375,43.43703842163086,610250.0
2020-12-21,42.074073791503906,42.074073791503906,39.940738677978516,40.35555648803711,1112913.0
2020-12-22,40.88888931274414,42.25185012817383,40.88888931274414,42.19259262084961,593217.0
2020-12-23,42.37036895751953,42.90370178222656,41.48147964477539,42.37036895751953,502848.0
2020-12-24,42.25185012817383,42.54814910888672,41.540740966796875,41.896297454833984,426598.0
2020-12-27,41.9555549621582,42.488887786865234,41.77777862548828,42.429630279541016,528602.0
2020-12-28,42.666664123535156,43.25925827026367,42.074073791503906,42.429630279541016,525527.0
2020-12-29,42.60740661621094,42.72592544555664,41.7185173034668,42.074073791503906,278643.0
2020-12-30,42.37036895751953,42.96296310424805,41.77777862548828,42.074073791503906,381037.0
2020-12-31,42.074073791503906,42.666664123535156,41.65925979614258,42.074073791503906,306889.0
2021-01-03,42.074073791503906,42.074073791503906,40.59259033203125,41.540740966796875,361284.0
2021-01-04,41.77777862548828,42.37036895751953,41.36296081542969,41.896297454833984,260359.0
2021-01-05,42.074073791503906,42.19259262084961,41.185184478759766,41.48147964477539,267296.0
2021-01-06,41.48147964477539,45.45185089111328,41.48147964477539,44.08888626098633,4327715.0
2021-01-07,44.02962875366211,44.14814758300781,43.20000076293945,43.377777099609375,855498.0
2021-01-10,44.08888626098633,45.68888854980469,43.49629592895508,44.681480407714844,1545525.0
2021-01-11,44.74074172973633,44.97777557373047,44.266666412353516,44.44444274902344,406585.0
2021-01-12,44.56296157836914,44.56296157836914,43.97037124633789,44.02962875366211,243594.0
2021-01-13,44.02962875366211,44.325923919677734,43.674072265625,43.7925910949707,250608.0
2021-01-14,43.7925910949707,43.97037124633789,43.20000076293945,43.49629592895508,273587.0
2021-01-17,43.318519592285156,43.674072265625,43.20000076293945,43.5555534362793,179510.0
2021-01-18,43.674072265625,44.622222900390625,42.844444274902344,43.49629592895508,432655.0
2021-01-19,43.85185241699219,43.97037124633789,43.377777099609375,43.674072265625,177280.0
2021-01-20,43.85185241699219,43.85185241699219,43.08148193359375,43.318519592285156,161934.0
2021-01-21,43.5555534362793,43.5555534362793,42.785186767578125,42.785186767578125,224466.0
2021-01-24,42.844444274902344,43.022220611572266,42.37036895751953,42.96296310424805,216839.0
2021-01-25,43.08148193359375,43.5555534362793,42.72592544555664,42.785186767578125,209239.0
2021-01-26,42.72592544555664,42.72592544555664,41.896297454833984,42.25185012817383,235440.0
2021-01-27,42.488887786865234,42.488887786865234,41.77777862548828,41.896297454833984,147994.0
2021-01-28,41.599998474121094,42.60740661621094,41.48147964477539,42.133331298828125,268488.0
2021-01-31,42.133331298828125,42.429630279541016,41.36296081542969,41.599998474121094,447929.0
2021-02-01,41.599998474121094,41.77777862548828,41.24444580078125,41.42222213745117,190349.0
2021-02-02,41.65925979614258,41.7185173034668,40.53333282470703,40.651851654052734,358089.0
2021-02-03,40.47407531738281,40.47407531738281,39.407405853271484,39.46666717529297,265080.0
2021-02-04,38.57777786254883,39.17036819458008,37.925926208496094,38.992591857910156,276512.0
2021-02-07,39.22962951660156,40.296295166015625,39.22962951660156,39.940738677978516,210532.0
2021-02-08,40.1185188293457,41.24444580078125,40.0,41.185184478759766,256544.0
2021-02-09,41.540740966796875,42.25185012817383,41.24444580078125,42.133331298828125,428269.0
2021-02-10,42.37036895751953,43.20000076293945,41.540740966796875,42.666664123535156,827278.0
2021-02-11,43.20000076293945,44.74074172973633,43.022220611572266,43.08148193359375,1502976.0
2021-02-14,43.43703842163086,43.911109924316406,42.96296310424805,43.43703842163086,480479.0
2021-02-15,43.5555534362793,44.02962875366211,43.08148193359375,43.674072265625,559801.0
2021-02-16,43.7925910949707,44.85926055908203,42.72592544555664,44.622222900390625,1383812.0
2021-02-17,45.33333206176758,47.82222366333008,45.09629440307617,46.1629638671875,3218183.0
2021-02-18,46.75555419921875,46.75555419921875,45.155555725097656,45.27407455444336,836506.0
2021-02-21,44.85926055908203,45.214813232421875,44.44444274902344,44.622222900390625,648253.0
2021-02-22,44.622222900390625,45.45185089111328,44.266666412353516,45.155555725097656,799953.0
2021-02-23,45.155555725097656,47.64444351196289,45.03703689575195,45.98518371582031,2630899.0
2021-02-24,46.34074020385742,46.63703536987305,43.85185241699219,44.50370407104492,1656954.0
2021-02-25,45.03703689575195,45.80740737915039,44.85926055908203,45.214813232421875,850612.0
2021-02-28,44.44444274902344,48.35555648803711,44.14814758300781,48.296295166015625,3895577.0
2021-03-01,48.94814682006836,50.72592544555664,48.59259033203125,49.7185173034668,3333591.0
2021-03-02,50.666664123535156,54.459259033203125,50.19259262084961,51.25925827026367,3365083.0
2021-03-03,51.25925827026367,51.49629592895508,49.48147964477539,49.896297454833984,1494280.0
2021-03-04,49.896297454833984,52.56296157836914,49.24444580078125,50.844444274902344,1818371.0
2021-03-07,51.85185241699219,53.39259338378906,51.318519592285156,51.911109924316406,2461372.0
2021-03-08,51.5555534362793,51.911109924316406,50.37036895751953,50.666664123535156,1236228.0
2021-03-09,50.785186767578125,55.703704833984375,50.72592544555664,55.703704833984375,2736620.0
2021-03-10,58.60740661621094,61.27407455444336,57.65925979614258,61.27407455444336,2201895.0
2021-03-11,64.82962799072266,66.66666412353516,58.90370178222656,59.14073944091797,9280300.0
2021-03-14,59.733333587646484,63.407405853271484,59.61481475830078,61.155555725097656,4141220.0
2021-03-15,62.1629638671875,67.25926208496094,60.08888626098633,64.94815063476562,8206006.0
2021-03-16,65.18518829345703,65.18518829345703,58.96296310424805,61.155555725097656,3197316.0
2021-03-17,62.0444450378418,64.11851501464844,60.08888626098633,61.09629440307617,2436477.0
2021-03-18,61.45185089111328,62.63703536987305,60.74074172973633,61.33333206176758,1188328.0
2021-03-21,61.33333206176758,62.22222137451172,60.38518524169922,61.03703689575195,1140051.0
2021-03-22,61.03703689575195,62.63703536987305,60.325923919677734,60.56296157836914,1706092.0
2021-03-23,60.79999923706055,61.6296272277832,59.25925827026367,59.733333587646484,905751.0
2021-03-24,59.49629592895508,60.74074172973633,58.90370178222656,59.43703842163086,1069831.0
2021-03-25,59.5555534362793,59.7925910949707,58.666664123535156,58.96296310424805,663827.0
2021-03-28,58.90370178222656,58.96296310424805,57.42222213745117,57.48147964477539,654372.0
2021-03-29,57.48147964477539,61.511112213134766,56.88888931274414,59.61481475830078,2282612.0
2021-03-30,59.85185241699219,60.44444274902344,59.318519592285156,59.43703842163086,846345.0
2021-03-31,59.85185241699219,63.940738677978516,59.14073944091797,60.266666412353516,3859376.0
2021-04-01,60.79999923706055,62.57777786254883,60.325923919677734,60.681480407714844,1350126.0
2021-04-04,61.03703689575195,61.45185089111328,59.5555534362793,59.911109924316406,1046035.0
2021-04-05,60.44444274902344,61.98518371582031,59.85185241699219,61.27407455444336,1839721.0
2021-04-06,61.511112213134766,61.511112213134766,60.56296157836914,60.74074172973633,756713.0
2021-04-07,60.74074172973633,60.74074172973633,60.74074172973633,60.74074172973633,0.0
2021-04-08,60.14814758300781,60.325923919677734,59.25925827026367,59.5555534362793,443497.0
2021-04-11,59.5555534362793,59.5555534362793,59.5555534362793,59.5555534362793,0.0
2021-04-12,59.43703842163086,59.674072265625,59.25925827026367,59.43703842163086,251627.0
2021-04-13,60.08888626098633,60.08888626098633,58.429630279541016,58.54814910888672,285845.0
2021-04-14,58.37036895751953,58.54814910888672,57.36296081542969,57.896297454833984,541223.0
2021-04-15,57.8370361328125,58.96296310424805,57.65925979614258,58.488887786865234,289594.0
2021-04-18,58.96296310424805,61.03703689575195,58.60740661621094,60.14814758300781,1014161.0
2021-04-19,60.74074172973633,60.74074172973633,59.43703842163086,59.674072265625,341087.0
2021-04-20,59.97037124633789,60.02962875366211,59.14073944091797,59.20000076293945,421754.0
2021-04-21,59.25925827026367,59.61481475830078,58.844444274902344,59.08148193359375,318986.0
2021-04-22,59.022220611572266,59.61481475830078,58.666664123535156,58.96296310424805,375739.0
2021-04-25,58.90370178222656,58.90370178222656,57.77777862548828,57.8370361328125,275151.0
2021-04-26,57.77777862548828,58.96296310424805,57.7185173034668,58.429630279541016,337916.0
2021-04-27,58.37036895751953,58.785186767578125,58.25185012817383,58.25185012817383,216292.0
2021-04-28,58.844444274902344,58.844444274902344,57.77777862548828,57.8370361328125,312572.0
2021-04-29,57.896297454833984,58.074073791503906,57.48147964477539,57.599998474121094,242191.0
2021-05-02,57.599998474121094,58.25185012817383,57.185184478759766,57.24444580078125,279523.0
2021-05-03,57.30370330810547,57.599998474121094,56.53333282470703,56.53333282470703,255712.0
2021-05-04,56.41481399536133,57.30370330810547,56.296295166015625,56.94814682006836,353665.0
2021-05-05,57.185184478759766,59.377777099609375,57.185184478759766,58.31111145019531,1490340.0
2021-05-06,58.90370178222656,60.38518524169922,58.666664123535156,58.96296310424805,1457760.0
2021-05-09,58.96296310424805,59.7925910949707,58.54814910888672,58.785186767578125,195988.0
2021-05-10,58.844444274902344,58.96296310424805,58.54814910888672,58.72592544555664,132019.0
2021-05-17,58.844444274902344,59.85185241699219,58.488887786865234,59.022220611572266,322506.0
2021-05-18,59.25925827026367,60.91851806640625,59.25925827026367,60.14814758300781,960556.0
2021-05-19,60.266666412353516,61.27407455444336,59.911109924316406,60.38518524169922,966766.0
2021-05-20,60.44444274902344,63.703704833984375,60.38518524169922,63.11111068725586,2445422.0
2021-05-23,63.8814811706543,67.25926208496094,63.8814811706543,66.4888916015625,2413296.0
2021-05-24,67.02222442626953,67.25926208496094,63.17036819458008,63.52592468261719,1263268.0
2021-05-25,63.52592468261719,64.35555267333984,62.57777786254883,63.17036819458008,664094.0
2021-05-26,63.22962951660156,64.0,62.87407302856445,63.703704833984375,634966.0
2021-05-27,63.82222366333008,66.19258880615234,63.82222366333008,65.71852111816406,1646265.0
2021-05-30,66.66666412353516,67.97036743164062,66.37036895751953,67.25926208496094,1505740.0
2021-05-31,67.79259490966797,73.95555877685547,67.25926208496094,70.81481170654297,5518962.0
2021-06-01,71.11111450195312,72.11851501464844,68.325927734375,68.74073791503906,2127115.0
2021-06-02,68.97777557373047,69.57037353515625,68.38518524169922,68.50370025634766,533725.0
2021-06-03,68.74073791503906,71.7629623413086,68.50370025634766,70.87407684326172,1571279.0
2021-06-06,71.05184936523438,72.05925750732422,69.80740356445312,70.69629669189453,1447107.0
2021-06-07,70.81481170654297,72.47407531738281,70.45925903320312,71.40740966796875,1578801.0
2021-06-08,71.40740966796875,71.52592468261719,65.18518829345703,69.9259262084961,1404850.0
2021-06-09,69.9259262084961,71.17037200927734,68.44444274902344,69.33333587646484,1003563.0
2021-06-10,69.39259338378906,71.34814453125,69.2740707397461,70.04444122314453,1264698.0
2021-06-13,70.51851654052734,71.28888702392578,69.9259262084961,70.34073638916016,840177.0
2021-06-14,70.51851654052734,73.48148345947266,67.85185241699219,73.48148345947266,2366791.0
2021-06-15,74.0740737915039,77.48148345947266,73.71852111816406,73.95555877685547,6763129.0
2021-06-16,73.95555877685547,74.0740737915039,72.53333282470703,72.53333282470703,964458.0
2021-06-17,72.53333282470703,74.66666412353516,71.94074249267578,72.88888549804688,1231799.0
2021-06-20,72.88888549804688,72.88888549804688,71.70370483398438,72.17778015136719,873225.0
2021-06-21,71.70370483398438,72.11851501464844,71.52592468261719,71.70370483398438,608157.0
2021-06-22,71.70370483398438,73.71852111816406,71.70370483398438,73.18518829345703,1579934.0
2021-06-23,74.0740737915039,75.25926208496094,73.48148345947266,74.37036895751953,1850842.0
2021-06-24,74.0740737915039,74.37036895751953,73.12592315673828,73.30370330810547,521086.0
2021-06-27,73.30370330810547,73.30370330810547,73.30370330810547,73.30370330810547,0.0
2021-06-28,76.44444274902344,76.88888549804688,74.96295928955078,75.40740966796875,1592176.0
2021-06-29,75.55555725097656,76.59259033203125,74.66666412353516,76.59259033203125,1479511.0
2021-06-30,76.88888549804688,76.88888549804688,74.81481170654297,75.25926208496094,928695.0
2021-07-01,75.25926208496094,75.40740966796875,74.01481628417969,74.22222137451172,526112.0
2021-07-04,74.37036895751953,75.11111450195312,73.54074096679688,73.77777862548828,517626.0
2021-07-05,73.77777862548828,73.77777862548828,72.29629516601562,72.82962799072266,494017.0
2021-07-06,72.77037048339844,73.4222183227539,72.53333282470703,72.59259033203125,321929.0
2021-07-07,72.29629516601562,72.35555267333984,71.52592468261719,71.64444732666016,353940.0
2021-07-08,71.64444732666016,72.4148178100586,70.87407684326172,70.93333435058594,530779.0
2021-07-11,71.34814453125,71.34814453125,68.97777557373047,69.39259338378906,465791.0
2021-07-12,69.09629821777344,70.93333435058594,67.25926208496094,70.81481170654297,503661.0
2021-07-13,70.99259185791016,71.40740966796875,69.7481460571289,70.28147888183594,263317.0
2021-07-14,70.22222137451172,70.99259185791016,70.1629638671875,70.69629669189453,145902.0
2021-07-15,70.87407684326172,71.88147735595703,70.51851654052734,71.11111450195312,359351.0
2021-07-25,71.52592468261719,72.4148178100586,71.52592468261719,72.0,227214.0
2021-07-26,72.0,74.01481628417969,71.88147735595703,72.4148178100586,773515.0
2021-07-27,72.77037048339844,73.18518829345703,72.35555267333984,72.35555267333984,207479.0
2021-07-28,72.88888549804688,72.88888549804688,71.88147735595703,72.11851501464844,129810.0
2021-07-29,72.47407531738281,72.47407531738281,71.94074249267578,72.11851501464844,127884.0
2021-08-01,72.35555267333984,72.47407531738281,71.88147735595703,71.94074249267578,161226.0
2021-08-02,71.94074249267578,72.88888549804688,71.7629623413086,71.82221984863281,284495.0
2021-08-03,71.82221984863281,72.59259033203125,71.46666717529297,71.5851821899414,182206.0
2021-08-04,71.5851821899414,71.82221984863281,70.51851654052734,70.51851654052734,265551.0
2021-08-05,70.22222137451172,71.17037200927734,68.74073791503906,70.93333435058594,251737.0
2021-08-08,70.99259185791016,71.28888702392578,70.4000015258789,70.57777404785156,126743.0
2021-08-09,70.51851654052734,70.57777404785156,69.9259262084961,69.9259262084961,120832.0
2021-08-10,70.1629638671875,70.34073638916016,69.7481460571289,69.80740356445312,70475.0
2021-08-11,69.62963104248047,70.22222137451172,69.03704071044922,69.33333587646484,139746.0
2021-08-12,69.09629821777344,69.21481323242188,67.674072265625,68.44444274902344,176534.0
2021-08-15,68.0888900756836,68.74073791503906,67.85185241699219,68.26666259765625,103208.0
2021-08-16,67.97036743164062,68.38518524169922,66.66666412353516,66.72592163085938,172105.0
2021-08-17,66.37036895751953,66.37036895751953,64.59259033203125,65.48148345947266,466384.0
2021-08-18,65.24444580078125,66.84444427490234,65.24444580078125,66.60740661621094,359567.0
2021-08-19,66.60740661621094,66.60740661621094,65.00740814208984,65.24444580078125,229851.0
2021-08-22,64.71111297607422,65.36296081542969,62.63703536987305,62.814815521240234,288169.0
2021-08-23,62.814815521240234,63.58518600463867,61.925926208496094,61.925926208496094,226372.0
2021-08-24,61.80740737915039,63.11111068725586,60.85926055908203,62.75555419921875,345830.0
2021-08-25,62.93333435058594,63.58518600463867,62.400001525878906,62.75555419921875,153263.0
2021-08-26,63.11111068725586,63.46666717529297,62.75555419921875,63.17036819458008,113665.0
2021-08-29,63.17036819458008,64.88888549804688,62.992591857910156,64.29629516601562,254323.0
2021-08-30,64.47407531738281,65.8370361328125,64.11851501464844,65.77777862548828,242749.0
2021-08-31,66.37036895751953,67.25926208496094,66.19258880615234,66.60740661621094,273025.0
2021-09-01,66.54814910888672,66.90370178222656,66.01481628417969,66.42962646484375,151464.0
2021-09-02,66.54814910888672,67.19999694824219,66.0740737915039,66.42962646484375,259968.0
2021-09-05,66.66666412353516,67.61481475830078,66.4888916015625,66.96295928955078,216127.0
2021-09-06,67.55555725097656,69.62963104248047,67.25926208496094,68.62222290039062,681538.0
2021-09-07,68.97777557373047,70.93333435058594,68.97777557373047,70.04444122314453,750537.0
2021-09-08,70.10370635986328,70.57777404785156,68.91851806640625,68.91851806640625,221941.0
2021-09-09,68.91851806640625,68.97777557373047,68.02963256835938,68.26666259765625,188251.0
2021-09-12,68.14814758300781,68.14814758300781,67.14073944091797,67.19999694824219,200804.0
2021-09-13,67.02222442626953,68.50370025634766,67.02222442626953,68.44444274902344,170518.0
2021-09-14,68.62222290039062,68.85926055908203,68.14814758300781,68.14814758300781,154284.0
2021-09-15,68.14814758300781,68.91851806640625,67.79259490966797,67.9111099243164,160890.0
2021-09-16,68.14814758300781,68.14814758300781,67.55555725097656,67.55555725097656,112351.0
2021-09-19,67.55555725097656,67.55555725097656,66.66666412353516,66.84444427490234,110464.0
2021-09-20,66.4888916015625,66.72592163085938,65.5999984741211,65.5999984741211,193868.0
2021-09-21,65.18518829345703,65.77777862548828,64.59259033203125,65.48148345947266,110990.0
2021-09-22,65.4222183227539,66.60740661621094,65.18518829345703,65.18518829345703,127771.0
2021-09-26,65.24444580078125,65.95555877685547,65.24444580078125,65.5999984741211,121977.0
2021-09-27,65.5999984741211,65.77777862548828,65.00740814208984,65.12592315673828,96272.0
2021-09-28,65.18518829345703,65.54074096679688,64.0,64.29629516601562,137481.0
2021-09-29,63.762962341308594,65.36296081542969,63.703704833984375,64.88888549804688,159108.0
2021-09-30,64.88888549804688,65.5999984741211,64.82962799072266,64.82962799072266,60158.0
2021-10-03,64.82962799072266,65.30370330810547,64.35555267333984,64.77037048339844,90342.0
2021-10-04,64.77037048339844,67.25926208496094,64.77037048339844,67.25926208496094,532307.0
2021-10-05,67.61481475830078,67.73332977294922,65.65925598144531,65.65925598144531,263596.0
2021-10-06,65.71852111816406,66.90370178222656,65.54074096679688,65.77777862548828,231742.0
2021-10-07,66.13333129882812,66.2518539428711,64.11851501464844,64.4148178100586,197805.0
2021-10-10,64.65184783935547,64.71111297607422,61.03703689575195,61.98518371582031,149696.0
2021-10-11,61.98518371582031,61.98518371582031,61.98518371582031,61.98518371582031,0.0
2021-10-12,61.33333206176758,61.68888854980469,60.325923919677734,60.50370407104492,157948.0
2021-10-13,60.74074172973633,63.11111068725586,60.44444274902344,62.57777786254883,327488.0
2021-10-14,63.11111068725586,64.59259033203125,62.22222137451172,64.4148178100586,448870.0
2021-10-17,64.88888549804688,68.74073791503906,64.88888549804688,67.08148193359375,1249827.0
2021-10-18,67.02222442626953,68.20740509033203,66.90370178222656,67.49629974365234,439574.0
2021-10-19,67.55555725097656,68.02963256835938,66.2518539428711,67.9111099243164,469728.0
2021-10-20,67.9111099243164,68.97777557373047,67.14073944091797,67.25926208496094,654437.0
2021-10-21,66.66666412353516,67.02222442626953,65.77777862548828,65.95555877685547,290140.0
2021-10-24,66.31111145019531,66.60740661621094,65.4222183227539,65.71852111816406,180780.0
2021-10-25,65.89629364013672,66.90370178222656,65.4222183227539,66.13333129882812,246607.0
2021-10-26,66.19258880615234,66.96295928955078,65.95555877685547,65.95555877685547,134615.0
2021-10-27,66.13333129882812,66.31111145019531,65.12592315673828,65.24444580078125,172858.0
2021-10-28,64.94815063476562,65.48148345947266,64.77037048339844,65.18518829345703,89972.0
2021-10-31,65.18518829345703,65.65925598144531,63.703704833984375,63.8814811706543,167271.0
2021-11-01,63.17036819458008,63.703704833984375,63.051849365234375,63.58518600463867,139580.0
2021-11-02,63.46666717529297,64.17778015136719,62.63703536987305,62.63703536987305,142395.0
2021-11-03,62.34074020385742,62.63703536987305,60.97777557373047,61.6296272277832,170140.0
2021-11-04,61.214813232421875,62.459259033203125,61.03703689575195,62.22222137451172,117691.0
2021-11-07,62.518516540527344,62.63703536987305,61.925926208496094,62.2814826965332,129239.0
2021-11-08,62.22222137451172,62.22222137451172,59.5555534362793,60.14814758300781,270070.0
2021-11-09,59.85185241699219,59.85185241699219,58.25185012817383,58.25185012817383,158700.0
2021-11-10,57.8370361328125,59.14073944091797,57.7185173034668,58.72592544555664,111365.0
2021-11-11,58.72592544555664,59.5555534362793,57.9555549621582,59.20000076293945,147704.0
2021-11-14,59.20000076293945,59.97037124633789,59.20000076293945,59.25925827026367,134682.0
2021-11-15,59.377777099609375,59.43703842163086,57.9555549621582,58.133331298828125,149953.0
2021-11-16,57.77777862548828,57.77777862548828,56.296295166015625,56.296295166015625,239474.0
2021-11-17,56.296295166015625,57.185184478759766,55.940738677978516,56.05925750732422,129962.0
2021-11-18,56.05925750732422,56.05925750732422,56.05925750732422,56.05925750732422,0.0
2021-11-21,53.33333206176758,53.33333206176758,50.72592544555664,51.5555534362793,656500.0
2021-11-22,51.85185241699219,52.14814758300781,49.599998474121094,49.77777862548828,427595.0
2021-11-23,49.7185173034668,51.25925827026367,49.36296081542969,51.25925827026367,432351.0
2021-11-24,51.25925827026367,51.674072265625,50.666664123535156,51.25925827026367,292051.0
2021-11-25,51.377777099609375,52.02962875366211,51.022220611572266,51.022220611572266,238681.0
2021-11-28,51.022220611572266,51.022220611572266,51.022220611572266,51.022220611572266,0.0
2021-11-29,46.992591857910156,47.703704833984375,46.22222137451172,46.814815521240234,260385.0
2021-11-30,46.75555419921875,49.24444580078125,46.1629638671875,48.41481399536133,360502.0
2021-12-01,48.53333282470703,49.77777862548828,47.8814811706543,48.77037048339844,564020.0
2021-12-02,48.71110916137695,49.06666564941406,48.237037658691406,48.829627990722656,228526.0
2021-12-05,49.185184478759766,52.38518524169922,49.185184478759766,52.08888626098633,376394.0
2021-12-06,52.74074172973633,53.6296272277832,51.85185241699219,53.03703689575195,472216.0
2021-12-07,53.80740737915039,57.06666564941406,52.91851806640625,56.35555648803711,773536.0
2021-12-08,56.88888931274414,56.88888931274414,54.87407302856445,55.11111068725586,398264.0
2021-12-09,55.11111068725586,55.22962951660156,53.925926208496094,54.69629669189453,221436.0
2021-12-12,54.87407302856445,57.896297454833984,54.75555419921875,57.48147964477539,724633.0
2021-12-13,58.01481246948242,59.5555534362793,57.36296081542969,58.90370178222656,750620.0
2021-12-14,58.96296310424805,58.96296310424805,57.185184478759766,57.9555549621582,345957.0
2021-12-15,57.77777862548828,63.703704833984375,57.599998474121094,63.28888702392578,2609829.0
2021-12-16,63.64444351196289,67.55555725097656,63.407405853271484,65.4222183227539,1876987.0
2021-12-19,65.48148345947266,68.02963256835938,63.52592468261719,65.48148345947266,1778136.0
2021-12-20,65.8370361328125,68.02963256835938,63.348148345947266,64.77037048339844,1180962.0
2021-12-21,65.06666564941406,65.4222183227539,63.940738677978516,64.2370376586914,460120.0
2021-12-22,65.54074096679688,67.25926208496094,64.29629516601562,64.29629516601562,1560303.0
2021-12-23,65.12592315673828,65.77777862548828,62.518516540527344,62.992591857910156,477566.0
2021-12-26,63.52592468261719,64.35555267333984,60.74074172973633,60.91851806640625,361885.0
2021-12-27,60.74074172973633,61.03703689575195,59.911109924316406,59.97037124633789,319422.0
2021-12-28,60.38518524169922,62.34074020385742,60.38518524169922,61.68888854980469,508538.0
2021-12-29,61.86666488647461,62.518516540527344,59.25925827026367,59.5555534362793,417023.0
2021-12-30,59.61481475830078,60.266666412353516,59.49629592895508,59.85185241699219,190246.0
2022-01-02,59.85185241699219,60.85926055908203,59.61481475830078,60.14814758300781,240273.0
2022-01-03,60.14814758300781,61.27407455444336,59.08148193359375,59.25925827026367,281408.0
2022-01-04,60.79999923706055,60.79999923706055,59.25925827026367,59.674072265625,233777.0
2022-01-05,59.85185241699219,60.44444274902344,59.5555534362793,60.08888626098633,224281.0
2022-01-06,59.911109924316406,60.02962875366211,59.5555534362793,59.5555534362793,143615.0
2022-01-09,59.5555534362793,60.44444274902344,59.5555534362793,60.325923919677734,243001.0
2022-01-10,60.56296157836914,62.1629638671875,60.50370407104492,61.155555725097656,592717.0
2022-01-11,61.511112213134766,62.518516540527344,60.56296157836914,61.925926208496094,322928.0
2022-01-12,62.34074020385742,62.63703536987305,61.570369720458984,61.6296272277832,312368.0
2022-01-13,61.86666488647461,62.22222137451172,61.511112213134766,61.68888854980469,131727.0
2022-01-16,62.103702545166016,62.459259033203125,61.45185089111328,61.86666488647461,249090.0
2022-01-17,61.80740737915039,62.518516540527344,61.33333206176758,61.925926208496094,240515.0
2022-01-18,61.925926208496094,62.103702545166016,61.27407455444336,61.33333206176758,246551.0
2022-01-19,61.27407455444336,61.925926208496094,60.56296157836914,60.91851806640625,291256.0
2022-01-20,61.03703689575195,61.98518371582031,60.79999923706055,61.6296272277832,179251.0
2022-01-23,61.6296272277832,61.925926208496094,60.14814758300781,60.44444274902344,288359.0
2022-01-24,60.44444274902344,61.03703689575195,59.97037124633789,59.97037124633789,127247.0
2022-01-25,59.911109924316406,60.325923919677734,59.5555534362793,59.7925910949707,115850.0
2022-01-26,59.7925910949707,59.7925910949707,59.7925910949707,59.7925910949707,0.0
2022-01-27,59.7925910949707,59.7925910949707,59.7925910949707,59.7925910949707,0.0
2022-01-30,61.155555725097656,62.93333435058594,61.03703689575195,62.2814826965332,881189.0
2022-01-31,62.75555419921875,62.814815521240234,61.80740737915039,61.925926208496094,317266.0
2022-02-01,61.33333206176758,62.0444450378418,61.09629440307617,61.09629440307617,141637.0
2022-02-02,61.214813232421875,61.6296272277832,61.03703689575195,61.03703689575195,70031.0
2022-02-03,60.97777557373047,62.1629638671875,60.85926055908203,60.85926055908203,191968.0
2022-02-06,61.33333206176758,61.6296272277832,61.03703689575195,61.33333206176758,81804.0
2022-02-07,61.27407455444336,61.511112213134766,61.03703689575195,61.03703689575195,114310.0
2022-02-08,61.03703689575195,61.33333206176758,60.622222900390625,60.622222900390625,86011.0
2022-02-09,60.44444274902344,60.74074172973633,60.266666412353516,60.38518524169922,74128.0
2022-02-10,60.44444274902344,60.622222900390625,60.14814758300781,60.2074089050293,50915.0
2022-02-13,59.318519592285156,59.61481475830078,57.24444580078125,57.599998474121094,235782.0
2022-02-14,57.599998474121094,58.666664123535156,57.12592315673828,58.133331298828125,202369.0
2022-02-15,58.133331298828125,59.08148193359375,58.133331298828125,58.785186767578125,169165.0
2022-02-16,58.90370178222656,59.49629592895508,58.72592544555664,58.72592544555664,143513.0
2022-02-17,58.666664123535156,58.666664123535156,58.19259262084961,58.19259262084961,80136.0
2022-02-20,58.19259262084961,58.19259262084961,54.992591857910156,54.992591857910156,130836.0
2022-02-21,55.940738677978516,57.185184478759766,55.703704833984375,56.237037658691406,147506.0
2022-02-23,56.237037658691406,56.88888931274414,56.237037658691406,56.71110916137695,81102.0
2022-02-24,55.64444351196289,55.64444351196289,53.925926208496094,53.98518371582031,329466.0
2022-02-27,54.63703536987305,55.762962341308594,54.63703536987305,55.22962951660156,142312.0
2022-02-28,55.11111068725586,55.46666717529297,54.814815521240234,55.17036819458008,92701.0
2022-03-01,55.17036819458008,55.82222366333008,54.992591857910156,55.051849365234375,116358.0
2022-03-02,55.11111068725586,55.348148345947266,54.400001525878906,54.69629669189453,117694.0
2022-03-03,54.87407302856445,54.87407302856445,53.511112213134766,53.68888854980469,130630.0
2022-03-06,53.925926208496094,54.400001525878906,53.925926208496094,54.103702545166016,106315.0
2022-03-07,54.103702545166016,54.1629638671875,53.570369720458984,53.6296272277832,119344.0
2022-03-08,53.925926208496094,54.814815521240234,53.80740737915039,53.98518371582031,131524.0
2022-03-09,54.34074020385742,54.75555419921875,54.103702545166016,54.22222137451172,116701.0
2022-03-10,54.518516540527344,54.57777786254883,53.86666488647461,53.98518371582031,74684.0
2022-03-13,53.98518371582031,53.98518371582031,53.09629440307617,53.09629440307617,118489.0
2022-03-14,52.74074172973633,52.74074172973633,50.37036895751953,50.96296310424805,171831.0
2022-03-15,50.96296310424805,51.674072265625,50.844444274902344,50.844444274902344,97540.0
2022-03-16,51.08148193359375,51.674072265625,50.96296310424805,51.14073944091797,63608.0
2022-03-17,50.96296310424805,51.43703842163086,50.96296310424805,51.14073944091797,59613.0
2022-03-20,51.20000076293945,51.318519592285156,50.96296310424805,51.08148193359375,79421.0
2022-03-21,50.96296310424805,50.96296310424805,50.01481246948242,50.074073791503906,126612.0
2022-03-22,50.01481246948242,50.074073791503906,49.185184478759766,49.65925979614258,106896.0
2022-03-23,49.896297454833984,52.97777557373047,49.896297454833984,52.325923919677734,353854.0
2022-03-24,52.325923919677734,52.74074172973633,51.85185241699219,52.14814758300781,108273.0
2022-03-27,51.911109924316406,52.14814758300781,51.25925827026367,51.5555534362793,146783.0
2022-03-28,51.49629592895508,51.911109924316406,50.96296310424805,51.911109924316406,90375.0
2022-03-29,52.02962875366211,52.79999923706055,52.02962875366211,52.622222900390625,148193.0
2022-03-30,52.91851806640625,54.63703536987305,52.79999923706055,54.459259033203125,314842.0
2022-03-31,54.63703536987305,55.8814811706543,54.1629638671875,54.57777786254883,429624.0
2022-04-03,53.925926208496094,54.459259033203125,53.33333206176758,53.39259338378906,128785.0
2022-04-04,53.39259338378906,53.39259338378906,53.39259338378906,53.39259338378906,0.0
2022-04-05,52.14814758300781,52.266666412353516,50.666664123535156,50.90370178222656,153526.0
2022-04-06,50.785186767578125,51.674072265625,50.01481246948242,51.674072265625,214988.0
2022-04-07,51.85185241699219,54.87407302856445,50.96296310424805,53.45185089111328,510132.0
2022-04-10,53.925926208496094,55.703704833984375,53.6296272277832,54.22222137451172,439262.0
2022-04-11,54.63703536987305,54.69629669189453,53.03703689575195,53.09629440307617,193986.0
2022-04-12,53.09629440307617,53.09629440307617,51.377777099609375,51.5555534362793,201579.0
2022-04-13,51.85185241699219,53.68888854980469,51.85185241699219,52.74074172973633,289369.0
2022-04-14,53.33333206176758,53.86666488647461,52.38518524169922,52.38518524169922,153792.0
2022-04-17,52.74074172973633,53.33333206176758,51.85185241699219,52.14814758300781,159102.0
2022-04-18,52.08888626098633,52.91851806640625,51.911109924316406,52.266666412353516,111974.0
2022-04-19,52.14814758300781,52.2074089050293,51.20000076293945,51.318519592285156,115814.0
2022-04-20,51.318519592285156,52.74074172973633,50.844444274902344,52.44444274902344,164959.0
2022-04-21,53.03703689575195,53.33333206176758,51.85185241699219,51.85185241699219,218879.0
2022-04-24,51.20000076293945,51.49629592895508,50.785186767578125,51.08148193359375,70442.0
2022-04-25,50.90370178222656,50.90370178222656,50.37036895751953,50.666664123535156,56125.0
2022-04-26,50.666664123535156,51.318519592285156,50.666664123535156,50.90370178222656,45412.0
2022-04-27,51.022220611572266,51.14073944091797,50.785186767578125,51.022220611572266,37932.0
2022-04-28,51.5555534362793,51.5555534362793,51.022220611572266,51.5555534362793,63764.0
2022-05-08,50.96296310424805,51.43703842163086,50.19259262084961,50.429630279541016,127207.0
2022-05-09,50.72592544555664,52.74074172973633,50.37036895751953,51.7925910949707,265922.0
2022-05-10,51.85185241699219,52.622222900390625,50.666664123535156,50.96296310424805,174276.0
2022-05-11,51.14073944091797,51.25925827026367,50.37036895751953,50.60740661621094,119414.0
2022-05-12,50.37036895751953,50.54814910888672,48.88888931274414,48.94814682006836,150203.0
2022-05-15,49.185184478759766,51.733333587646484,48.88888931274414,51.08148193359375,270585.0
2022-05-16,51.25925827026367,53.86666488647461,50.37036895751953,50.37036895751953,873362.0
2022-05-17,50.72592544555664,51.25925827026367,49.24444580078125,50.429630279541016,261362.0
2022-05-18,50.429630279541016,50.429630279541016,50.429630279541016,50.429630279541016,0.0
2022-05-19,48.88888931274414,49.8370361328125,48.17777633666992,49.185184478759766,133905.0
2022-05-22,49.30370330810547,50.074073791503906,48.71110916137695,49.007408142089844,102305.0
2022-05-23,49.36296081542969,49.36296081542969,47.703704833984375,47.940738677978516,110275.0
2022-05-24,47.703704833984375,48.53333282470703,47.407405853271484,47.762962341308594,151177.0
2022-05-25,47.8814811706543,48.829627990722656,47.82222366333008,48.0,108375.0
2022-05-26,48.17777633666992,48.53333282470703,47.940738677978516,48.0,63230.0
2022-05-29,48.41481399536133,48.77037048339844,48.296295166015625,48.59259033203125,74528.0
2022-05-30,48.651851654052734,49.42222213745117,48.59259033203125,48.88888931274414,138445.0
2022-05-31,48.94814682006836,49.77777862548828,48.88888931274414,49.007408142089844,215461.0
2022-06-01,49.007408142089844,49.36296081542969,48.71110916137695,48.94814682006836,72825.0
2022-06-02,49.65925979614258,50.31111145019531,49.185184478759766,49.599998474121094,169930.0
2022-06-05,50.31111145019531,50.488887786865234,49.77777862548828,49.9555549621582,155768.0
2022-06-06,50.844444274902344,50.90370178222656,49.9555549621582,50.19259262084961,210440.0
2022-06-07,50.72592544555664,51.97037124633789,50.72592544555664,51.08148193359375,477459.0
2022-06-08,51.85185241699219,52.38518524169922,49.77777862548828,49.77777862548828,278328.0
2022-06-09,49.185184478759766,50.488887786865234,49.185184478759766,49.9555549621582,132373.0
2022-06-12,49.9555549621582,51.674072265625,48.88888931274414,49.06666564941406,293404.0
2022-06-13,49.65925979614258,50.25185012817383,48.237037658691406,48.94814682006836,192589.0
2022-06-14,48.59259033203125,48.77037048339844,45.98518371582031,47.64444351196289,184799.0
2022-06-15,48.237037658691406,48.237037658691406,46.814815521240234,46.87407302856445,85357.0
2022-06-16,46.992591857910156,47.52592468261719,44.681480407714844,44.74074172973633,99685.0
2022-06-19,40.296295166015625,43.022220611572266,40.296295166015625,41.36296081542969,279647.0
2022-06-20,41.48147964477539,42.37036895751953,40.94814682006836,41.48147964477539,148257.0
2022-06-21,41.77777862548828,44.44444274902344,41.77777862548828,43.49629592895508,235895.0
2022-06-22,43.49629592895508,43.49629592895508,41.48147964477539,42.37036895751953,154972.0
2022-06-23,42.429630279541016,42.72592544555664,41.77777862548828,42.133331298828125,65103.0
2022-06-26,43.43703842163086,43.674072265625,43.022220611572266,43.377777099609375,122728.0
2022-06-27,44.08888626098633,45.33333206176758,43.08148193359375,43.08148193359375,323584.0
2022-06-28,42.96296310424805,43.61481475830078,42.785186767578125,43.5555534362793,69043.0
2022-06-29,42.54814910888672,44.85926055908203,42.54814910888672,44.02962875366211,251627.0
2022-06-30,44.2074089050293,44.74074172973633,42.72592544555664,42.72592544555664,163268.0
2022-07-03,43.5555534362793,44.325923919677734,42.488887786865234,43.022220611572266,101511.0
2022-07-04,42.666664123535156,42.666664123535156,42.074073791503906,42.074073791503906,57155.0
2022-07-05,42.074073791503906,42.54814910888672,42.074073791503906,42.074073791503906,39861.0
2022-07-06,41.65925979614258,42.37036895751953,41.599998474121094,41.77777862548828,47630.0
2022-07-13,41.8370361328125,42.96296310424805,41.185184478759766,41.48147964477539,137785.0
2022-07-14,41.48147964477539,41.48147964477539,39.407405853271484,39.52592468261719,91224.0
2022-07-17,40.237037658691406,40.77037048339844,39.82222366333008,40.0,54603.0
2022-07-18,39.703704833984375,41.540740966796875,39.703704833984375,41.24444580078125,142012.0
2022-07-19,41.12592315673828,41.8370361328125,41.12592315673828,41.48147964477539,189094.0
2022-07-20,42.074073791503906,42.666664123535156,41.48147964477539,41.65925979614258,174242.0
2022-07-21,41.48147964477539,42.72592544555664,41.48147964477539,42.01481246948242,193384.0
2022-07-24,42.37036895751953,42.72592544555664,42.01481246948242,42.19259262084961,117514.0
2022-07-25,42.31111145019531,43.08148193359375,42.31111145019531,42.37036895751953,142231.0
2022-07-26,42.54814910888672,43.022220611572266,42.19259262084961,42.19259262084961,134870.0
2022-07-27,42.429630279541016,42.429630279541016,41.24444580078125,41.36296081542969,68668.0
2022-07-28,41.599998474121094,42.01481246948242,41.540740966796875,41.896297454833984,57543.0
2022-07-31,42.074073791503906,42.785186767578125,42.074073791503906,42.666664123535156,113800.0
2022-08-01,42.90370178222656,44.266666412353516,42.785186767578125,44.266666412353516,212708.0
2022-08-02,44.325923919677734,44.79999923706055,43.85185241699219,44.38518524169922,243428.0
2022-08-03,44.44444274902344,45.925926208496094,44.44444274902344,45.03703689575195,284002.0
2022-08-04,45.45185089111328,46.518516540527344,45.33333206176758,46.518516540527344,248314.0
2022-08-07,47.82222366333008,49.48147964477539,47.82222366333008,48.88888931274414,621262.0
2022-08-08,48.94814682006836,48.94814682006836,47.407405853271484,47.64444351196289,265919.0
2022-08-09,47.703704833984375,48.296295166015625,46.87407302856445,47.8814811706543,281136.0
2022-08-10,48.47407531738281,49.896297454833984,48.17777633666992,49.8370361328125,489675.0
2022-08-11,49.9555549621582,49.9555549621582,48.71110916137695,48.94814682006836,281786.0
2022-08-14,48.0,48.53333282470703,48.0,48.47407531738281,149318.0
2022-08-15,48.71110916137695,49.06666564941406,48.296295166015625,48.296295166015625,186168.0
2022-08-16,47.940738677978516,48.296295166015625,47.52592468261719,47.703704833984375,161356.0
2022-08-17,47.703704833984375,49.007408142089844,47.703704833984375,48.237037658691406,241524.0
2022-08-18,47.762962341308594,48.0,47.52592468261719,47.52592468261719,86168.0
2022-08-21,47.52592468261719,47.58518600463867,46.87407302856445,46.992591857910156,88880.0
2022-08-22,46.93333435058594,47.11111068725586,46.57777786254883,46.57777786254883,75395.0
2022-08-23,46.518516540527344,46.87407302856445,45.33333206176758,45.33333206176758,127578.0
2022-08-24,44.44444274902344,45.570369720458984,44.14814758300781,44.622222900390625,61121.0
2022-08-25,44.97777557373047,45.74814987182617,44.97777557373047,45.511112213134766,77104.0
2022-08-28,45.45185089111328,45.925926208496094,45.214813232421875,45.511112213134766,69330.0
2022-08-29,45.98518371582031,46.34074020385742,45.925926208496094,46.103702545166016,77549.0
2022-08-30,46.1629638671875,47.051849365234375,45.98518371582031,46.22222137451172,115840.0
2022-08-31,46.22222137451172,46.22222137451172,45.03703689575195,45.214813232421875,51897.0
2022-09-01,45.214813232421875,45.27407455444336,44.79999923706055,44.85926055908203,38931.0
2022-09-04,44.50370407104492,44.91851806640625,44.14814758300781,44.38518524169922,56138.0
2022-09-05,44.50370407104492,44.622222900390625,42.72592544555664,43.5555534362793,31837.0
2022-09-06,44.08888626098633,44.50370407104492,43.14073944091797,43.25925827026367,82830.0
2022-09-07,42.72592544555664,43.14073944091797,42.25185012817383,42.429630279541016,58705.0
2022-09-08,42.785186767578125,42.785186767578125,42.01481246948242,42.54814910888672,58313.0
2022-09-11,43.25925827026367,44.44444274902344,42.96296310424805,44.14814758300781,107008.0
2022-09-12,44.325923919677734,44.56296157836914,43.97037124633789,44.38518524169922,129726.0
2022-09-13,44.44444274902344,47.703704833984375,44.44444274902344,46.1629638671875,666552.0
2022-09-14,44.74074172973633,45.925926208496094,44.74074172973633,45.155555725097656,150546.0
2022-09-15,45.33333206176758,45.68888854980469,44.325923919677734,44.44444274902344,93186.0
2022-09-18,43.85185241699219,43.85185241699219,41.77777862548828,42.31111145019531,147378.0
2022-09-19,41.599998474121094,42.31111145019531,40.829627990722656,41.30370330810547,80853.0
2022-09-20,41.599998474121094,42.01481246948242,41.06666564941406,41.24444580078125,48770.0
2022-09-21,41.30370330810547,41.30370330810547,40.296295166015625,40.296295166015625,55570.0
2022-09-25,40.0,40.0,38.400001525878906,38.814815521240234,69756.0
2022-09-26,38.814815521240234,39.17036819458008,38.57777786254883,39.11111068725586,81044.0
2022-09-27,39.58518600463867,40.17777633666992,38.814815521240234,40.0,217681.0
2022-09-28,40.0,41.896297454833984,39.407405853271484,41.8370361328125,235989.0
2022-09-29,42.074073791503906,42.54814910888672,41.48147964477539,41.48147964477539,199005.0
2022-10-02,41.42222213745117,41.7185173034668,40.94814682006836,41.540740966796875,88326.0
2022-10-03,41.9555549621582,42.488887786865234,41.77777862548828,42.133331298828125,122615.0
2022-10-04,42.133331298828125,42.133331298828125,42.133331298828125,42.133331298828125,0.0
2022-10-05,43.43703842163086,43.5555534362793,42.19259262084961,42.31111145019531,170754.0
2022-10-06,42.429630279541016,42.90370178222656,42.25185012817383,42.37036895751953,60739.0
2022-10-09,41.599998474121094,41.599998474121094,40.59259033203125,40.71110916137695,165984.0
2022-10-10,41.12592315673828,41.12592315673828,40.296295166015625,40.88888931274414,50887.0
2022-10-11,40.296295166015625,40.829627990722656,40.237037658691406,40.237037658691406,60402.0
2022-10-12,40.53333282470703,40.77037048339844,40.41481399536133,40.59259033203125,39673.0
2022-10-13,40.296295166015625,40.41481399536133,39.82222366333008,39.82222366333008,77499.0
2022-10-16,39.703704833984375,39.8814811706543,39.11111068725586,39.348148345947266,39387.0
2022-10-17,39.64444351196289,39.762962341308594,39.52592468261719,39.52592468261719,31680.0
2022-10-18,40.05925750732422,40.829627990722656,39.940738677978516,40.41481399536133,136019.0
2022-10-19,40.651851654052734,40.651851654052734,40.0,40.05925750732422,89430.0
2022-10-20,40.237037658691406,40.35555648803711,40.0,40.0,38577.0
2022-10-23,40.53333282470703,40.59259033203125,40.35555648803711,40.47407531738281,42507.0
2022-10-24,40.59259033203125,40.59259033203125,40.05925750732422,40.05925750732422,48508.0
2022-10-25,40.1185188293457,40.17777633666992,39.11111068725586,39.17036819458008,61946.0
2022-10-26,39.11111068725586,39.11111068725586,38.814815521240234,38.814815521240234,61921.0
2022-10-27,39.11111068725586,39.52592468261719,38.57777786254883,38.57777786254883,78511.0
2022-10-30,38.57777786254883,38.814815521240234,38.518516540527344,38.57777786254883,38919.0
2022-10-31,38.57777786254883,38.57777786254883,38.57777786254883,38.57777786254883,0.0
2022-11-01,38.814815521240234,38.87407302856445,37.925926208496094,38.2814826965332,77740.0
2022-11-02,38.2814826965332,38.34074020385742,37.33333206176758,38.34074020385742,79716.0
2022-11-03,38.518516540527344,38.518516540527344,38.0444450378418,38.103702545166016,77081.0
2022-11-06,38.459259033203125,38.518516540527344,38.22222137451172,38.34074020385742,47820.0
2022-11-07,38.1629638671875,38.1629638671875,37.570369720458984,37.6296272277832,36221.0
2022-11-08,37.33333206176758,37.39259338378906,36.44444274902344,36.622222900390625,66733.0
2022-11-09,36.681480407714844,36.681480407714844,36.44444274902344,36.50370407104492,23380.0
2022-11-10,36.266666412353516,36.266666412353516,34.90370178222656,34.96296310424805,89255.0
2022-11-13,35.5555534362793,35.5555534362793,34.844444274902344,34.90370178222656,46209.0
2022-11-14,34.90370178222656,35.25925827026367,34.666664123535156,35.25925827026367,55784.0
2022-11-15,35.318519592285156,37.45185089111328,35.318519592285156,35.5555534362793,213489.0
2022-11-16,35.5555534362793,35.7925910949707,34.666664123535156,35.5555534362793,92379.0
2022-11-17,35.5555534362793,35.85185241699219,35.49629592895508,35.49629592895508,49772.0
2022-11-20,35.674072265625,35.674072265625,35.08148193359375,35.08148193359375,33268.0
2022-11-21,34.429630279541016,35.08148193359375,34.429630279541016,34.785186767578125,32968.0
2022-11-22,34.666664123535156,34.90370178222656,34.60740661621094,34.60740661621094,16949.0
2022-11-24,34.37036895751953,34.37036895751953,33.8370361328125,33.8370361328125,50286.0
2022-11-27,33.48147964477539,33.540740966796875,32.94814682006836,32.94814682006836,23760.0
2022-11-28,32.41481399536133,33.540740966796875,32.41481399536133,33.36296081542969,48248.0
2022-11-29,33.77777862548828,33.77777862548828,33.007408142089844,33.30370330810547,25864.0
2022-11-30,33.36296081542969,33.7185173034668,33.06666564941406,33.65925979614258,28820.0
2022-12-01,33.77777862548828,34.37036895751953,33.77777862548828,34.074073791503906,30608.0
2022-12-04,34.074073791503906,34.074073791503906,33.7185173034668,33.7185173034668,28925.0
2022-12-05,33.48147964477539,33.48147964477539,32.829627990722656,32.829627990722656,28915.0
2022-12-06,32.829627990722656,33.185184478759766,32.829627990722656,32.829627990722656,39392.0
2022-12-07,32.94814682006836,32.94814682006836,32.47407531738281,32.53333282470703,33286.0
2022-12-08,32.59259033203125,32.59259033203125,32.1185188293457,32.35555648803711,80902.0
2022-12-11,32.35555648803711,32.35555648803711,30.8148136138916,30.8148136138916,40721.0
2022-12-12,30.874074935913086,30.874074935913086,29.27407455444336,29.629629135131836,94877.0
2022-12-13,29.985185623168945,30.399999618530273,29.985185623168945,30.162961959838867,52725.0
2022-12-14,30.399999618530273,30.63703727722168,30.103702545166016,30.103702545166016,67257.0
2022-12-15,30.518518447875977,30.63703727722168,30.103702545166016,30.340740203857422,45472.0
2022-12-18,30.340740203857422,32.35555648803711,30.340740203857422,31.703702926635742,173617.0
2022-12-19,31.348148345947266,31.64444351196289,30.518518447875977,30.63703727722168,62665.0
2022-12-20,30.577777862548828,30.874074935913086,30.28148078918457,30.8148136138916,52710.0
2022-12-21,30.992591857910156,31.525924682617188,30.933332443237305,31.11111068725586,50096.0
2022-12-22,31.17037010192871,31.466665267944336,31.17037010192871,31.229629516601562,44703.0
2022-12-25,31.11111068725586,32.05925750732422,31.11111068725586,31.407407760620117,56385.0
2022-12-26,31.051851272583008,31.051851272583008,30.8148136138916,30.8148136138916,23244.0
2022-12-27,30.63703727722168,30.63703727722168,30.63703727722168,30.63703727722168,13216.0
2022-12-28,30.8148136138916,30.8148136138916,30.518518447875977,30.63703727722168,38790.0
2022-12-29,30.69629669189453,31.407407760620117,30.399999618530273,30.63703727722168,128900.0
2023-01-01,30.63703727722168,33.65925979614258,30.63703727722168,32.829627990722656,567750.0
2023-01-02,32.59259033203125,33.185184478759766,32.296295166015625,32.71110916137695,134205.0
2023-01-03,32.71110916137695,32.71110916137695,32.71110916137695,32.71110916137695,0.0
2023-01-04,33.06666564941406,33.896297454833984,32.651851654052734,32.829627990722656,141203.0
2023-01-05,32.41481399536133,33.540740966796875,32.41481399536133,33.06666564941406,113902.0
2023-01-08,33.185184478759766,33.48147964477539,32.94814682006836,33.24444580078125,67486.0
2023-01-09,33.42222213745117,33.599998474121094,33.185184478759766,33.36296081542969,80112.0
2023-01-10,33.24444580078125,33.540740966796875,32.829627990722656,32.88888931274414,85058.0
2023-01-11,33.185184478759766,33.65925979614258,33.007408142089844,33.185184478759766,97013.0
2023-01-12,33.24444580078125,33.7185173034668,33.185184478759766,33.30370330810547,95225.0
2023-01-15,33.30370330810547,33.30370330810547,33.30370330810547,33.30370330810547,0.0
2023-01-16,35.25925827026367,36.14814758300781,35.25925827026367,35.85185241699219,470678.0
2023-01-17,35.85185241699219,36.08888626098633,35.25925827026367,35.318519592285156,107674.0
2023-01-18,35.85185241699219,36.08888626098633,35.25925827026367,35.318519592285156,107674.0
2023-01-19,34.666664123535156,34.90370178222656,34.37036895751953,34.54814910888672,60880.0
2023-01-22,34.54814910888672,34.54814910888672,34.54814910888672,34.54814910888672,0.0
2023-01-23,35.25925827026367,35.49629592895508,35.14073944091797,35.14073944091797,50555.0
2023-01-24,35.20000076293945,36.02962875366211,35.14073944091797,35.14073944091797,144161.0
2023-01-25,35.14073944091797,35.14073944091797,34.60740661621094,35.022220611572266,53637.0
2023-01-26,35.022220611572266,35.14073944091797,34.785186767578125,34.785186767578125,33617.0
2023-01-29,35.022220611572266,35.022220611572266,34.54814910888672,34.54814910888672,52620.0
2023-01-30,34.429630279541016,34.666664123535156,34.37036895751953,34.666664123535156,47004.0
2023-01-31,34.666664123535156,35.14073944091797,34.666664123535156,34.72592544555664,42546.0
2023-02-01,34.72592544555664,34.785186767578125,34.60740661621094,34.666664123535156,38209.0
2023-02-02,34.488887786865234,34.90370178222656,34.37036895751953,34.54814910888672,72980.0
2023-02-05,34.54814910888672,34.666664123535156,33.8370361328125,33.8370361328125,46678.0
2023-02-06,33.48147964477539,33.599998474121094,33.24444580078125,33.599998474121094,41247.0
2023-02-07,33.65925979614258,33.8370361328125,33.30370330810547,33.30370330810547,26380.0
2023-02-08,33.185184478759766,33.77777862548828,33.185184478759766,33.36296081542969,26184.0
2023-02-09,33.24444580078125,33.65925979614258,33.185184478759766,33.30370330810547,31060.0
2023-02-12,33.30370330810547,33.30370330810547,33.30370330810547,33.30370330810547,0.0
2023-02-13,33.77777862548828,34.133331298828125,33.48147964477539,34.074073791503906,76802.0
2023-02-14,34.25185012817383,34.25185012817383,33.896297454833984,33.896297454833984,36473.0
2023-02-15,33.896297454833984,33.896297454833984,33.7185173034668,33.7185173034668,25945.0
2023-02-16,33.77777862548828,33.77777862548828,33.42222213745117,33.48147964477539,40220.0
2023-02-19,33.185184478759766,34.074073791503906,33.185184478759766,33.540740966796875,55100.0
2023-02-20,33.77777862548828,33.77777862548828,32.77037048339844,33.007408142089844,47789.0
2023-02-21,32.77037048339844,33.007408142089844,32.53333282470703,32.651851654052734,49623.0
2023-02-23,32.1185188293457,33.42222213745117,32.0,32.53333282470703,60159.0
2023-02-26,32.59259033203125,32.59259033203125,31.703702926635742,31.703702926635742,32286.0
2023-02-27,31.881481170654297,32.1185188293457,31.466665267944336,31.822221755981445,47154.0
2023-02-28,32.0,32.1185188293457,31.703702926635742,32.05925750732422,50129.0
2023-03-01,32.296295166015625,32.651851654052734,32.17777633666992,32.41481399536133,502.0
2023-03-02,32.88888931274414,33.185184478759766,32.71110916137695,32.829627990722656,1068.0
2023-03-05,33.12592315673828,33.185184478759766,32.829627990722656,33.06666564941406,1241.0
2023-03-06,33.06666564941406,33.06666564941406,33.06666564941406,33.06666564941406,0.0
2023-03-07,33.06666564941406,33.06666564941406,33.06666564941406,33.06666564941406,0.0
2023-03-08,32.59259033203125,32.59259033203125,32.237037658691406,32.35555648803711,3646.0
2023-03-09,32.35555648803711,32.35555648803711,32.35555648803711,32.35555648803711,0.0
2023-03-12,32.35555648803711,32.35555648803711,32.35555648803711,32.35555648803711,0.0
2023-03-13,32.35555648803711,32.35555648803711,32.35555648803711,32.35555648803711,0.0
2023-03-14,32.35555648803711,32.35555648803711,31.703702926635742,31.762962341308594,485.0
2023-03-15,31.525924682617188,31.64444351196289,30.933332443237305,30.933332443237305,565.0
2023-03-16,30.577777862548828,30.8148136138916,30.577777862548828,30.577777862548828,955.0
2023-03-19,30.577777862548828,30.577777862548828,30.577777862548828,30.577777862548828,0.0
2023-03-20,30.63703727722168,30.69629669189453,30.459259033203125,30.63703727722168,1310.0
2023-03-21,30.69629669189453,31.58518409729004,30.69629669189453,31.11111068725586,742.0
2023-03-22,31.288888931274414,31.703702926635742,31.051851272583008,31.051851272583008,506.0
2023-03-23,31.11111068725586,31.11111068725586,29.92592430114746,30.22222137451172,727.0
2023-03-26,30.22222137451172,30.22222137451172,30.22222137451172,30.22222137451172,0.0
2023-03-27,30.22222137451172,30.22222137451172,30.22222137451172,30.22222137451172,0.0
2023-03-28,30.22222137451172,30.22222137451172,30.22222137451172,30.22222137451172,0.0
2023-03-29,35.733333587646484,35.733333587646484,34.074073791503906,34.074073791503906,437.0
2023-03-30,33.599998474121094,34.429630279541016,33.30370330810547,33.77777862548828,509.0
2023-04-02,33.77777862548828,33.77777862548828,33.77777862548828,33.77777862548828,0.0
2023-04-03,34.074073791503906,34.785186767578125,33.24444580078125,33.48147964477539,1687.0
2023-04-04,33.540740966796875,35.25925827026367,33.540740966796875,34.19259262084961,2025.0
2023-04-05,34.133331298828125,35.14073944091797,33.8370361328125,33.8370361328125,2566.0
2023-04-06,34.37036895751953,35.43703842163086,34.133331298828125,34.666664123535156,506.0
2023-04-09,34.72592544555664,35.14073944091797,34.488887786865234,34.666664123535156,866.0
2023-04-10,34.785186767578125,35.20000076293945,34.429630279541016,34.844444274902344,439.0
2023-04-11,35.25925827026367,37.03703689575195,35.022220611572266,35.85185241699219,1687.0
2023-04-12,35.97037124633789,36.74074172973633,35.85185241699219,35.85185241699219,506.0
2023-04-13,36.14814758300781,37.214813232421875,35.911109924316406,36.50370407104492,572.0
2023-04-16,36.97777557373047,37.33333206176758,36.50370407104492,36.56296157836914,616.0
2023-04-17,36.56296157836914,36.56296157836914,35.674072265625,35.674072265625,516.0
2023-04-25,36.14814758300781,36.2074089050293,35.5555534362793,35.61481475830078,437.0
2023-04-26,35.5555534362793,36.14814758300781,35.5555534362793,35.85185241699219,1052.0
2023-04-27,35.911109924316406,35.97037124633789,35.25925827026367,35.377777099609375,506.0
2023-04-30,35.377777099609375,35.377777099609375,35.377777099609375,35.377777099609375,0.0
2023-05-01,35.377777099609375,35.377777099609375,35.377777099609375,35.377777099609375,0.0
2023-05-02,36.08888626098633,36.325923919677734,35.43703842163086,35.5555534362793,632.0
2023-05-03,35.20000076293945,35.43703842163086,34.844444274902344,34.844444274902344,609.0
2023-05-04,34.844444274902344,35.49629592895508,34.844444274902344,34.90370178222656,1230.0
2023-05-07,35.022220611572266,35.7925910949707,34.785186767578125,35.5555534362793,467.0
2023-05-08,36.02962875366211,38.814815521240234,36.02962875366211,37.03703689575195,809.0
2023-05-09,37.214813232421875,37.27407455444336,36.08888626098633,36.38518524169922,1036.0
2023-05-10,36.38518524169922,36.91851806640625,36.2074089050293,36.622222900390625,1012.0
2023-05-11,36.681480407714844,37.74814987182617,36.681480407714844,36.91851806640625,599.0
2023-05-14,37.03703689575195,37.98518371582031,36.97777557373047,37.74814987182617,618.0
2023-05-15,38.1629638671875,39.051849365234375,38.1629638671875,38.22222137451172,2496.0
2023-05-16,38.518516540527344,39.58518600463867,38.34074020385742,38.69629669189453,1879.0
2023-05-17,38.814815521240234,38.814815521240234,37.925926208496094,37.925926208496094,3375.0
2023-05-18,38.2814826965332,38.518516540527344,38.0444450378418,38.1629638671875,1181.0
2023-05-21,38.22222137451172,38.400001525878906,37.6296272277832,37.68888854980469,1480.0
2023-05-22,37.74814987182617,38.22222137451172,37.68888854980469,37.98518371582031,1192.0
2023-05-23,38.22222137451172,40.0,38.0444450378418,38.93333435058594,388.0
2023-05-24,39.407405853271484,40.71110916137695,39.407405853271484,39.64444351196289,865.0
2023-05-25,39.762962341308594,40.296295166015625,39.407405853271484,39.58518600463867,1181.0
2023-05-28,39.52592468261719,39.82222366333008,39.051849365234375,39.17036819458008,1636.0
2023-05-29,39.17036819458008,39.64444351196289,39.051849365234375,39.407405853271484,1012.0
2023-05-30,39.22962951660156,39.46666717529297,39.11111068725586,39.11111068725586,960.0
2023-05-31,39.17036819458008,39.22962951660156,38.34074020385742,38.34074020385742,675.0
2023-06-01,39.11111068725586,39.11111068725586,38.57777786254883,38.57777786254883,640.0
2023-06-04,39.11111068725586,39.11111068725586,38.69629669189453,38.87407302856445,401.0
2023-06-05,39.051849365234375,39.11111068725586,38.75555419921875,38.75555419921875,1926.0
2023-06-06,38.75555419921875,38.75555419921875,38.518516540527344,38.57777786254883,472.0
2023-06-07,38.63703536987305,39.348148345947266,38.518516540527344,38.87407302856445,395.0
2023-06-08,39.11111068725586,39.11111068725586,38.57777786254883,38.57777786254883,219.0
2023-06-11,39.64444351196289,42.074073791503906,39.64444351196289,41.30370330810547,377.0
2023-06-12,41.30370330810547,41.42222213745117,40.41481399536133,40.71110916137695,370.0
2023-06-13,40.71110916137695,41.12592315673828,40.0,40.0,1312.0
2023-06-14,40.0,40.296295166015625,39.8814811706543,39.940738677978516,391.0
2023-06-15,39.8814811706543,40.59259033203125,39.703704833984375,40.0,517.0
2023-06-18,40.1185188293457,40.35555648803711,39.703704833984375,39.703704833984375,421.0
2023-06-19,39.703704833984375,39.703704833984375,38.69629669189453,38.75555419921875,160310.0
2023-06-20,38.69629669189453,39.17036819458008,38.518516540527344,38.814815521240234,77251.0
2023-06-21,38.814815521240234,38.814815521240234,38.34074020385742,38.75555419921875,97135.0
2023-06-22,38.69629669189453,38.814815521240234,38.459259033203125,38.63703536987305,83756.0
2023-07-02,38.814815521240234,39.11111068725586,38.814815521240234,39.11111068725586,61057.0
2023-07-03,39.407405853271484,40.17777633666992,39.348148345947266,39.703704833984375,205707.0
2023-07-04,39.703704833984375,39.762962341308594,39.17036819458008,39.17036819458008,109710.0
2023-07-05,39.407405853271484,39.46666717529297,38.992591857910156,39.17036819458008,100381.0
2023-07-06,39.17036819458008,39.762962341308594,39.051849365234375,39.52592468261719,109577.0
2023-07-09,39.703704833984375,40.651851654052734,39.46666717529297,40.41481399536133,330536.0
2023-07-10,40.59259033203125,40.88888931274414,39.82222366333008,39.82222366333008,340519.0
2023-07-11,39.82222366333008,40.17777633666992,39.28888702392578,39.28888702392578,123635.0
2023-07-12,39.407405853271484,39.58518600463867,39.11111068725586,39.46666717529297,92690.0
2023-07-13,39.52592468261719,39.58518600463867,39.11111068725586,39.22962951660156,59897.0
2023-07-16,39.17036819458008,39.17036819458008,38.57777786254883,38.63703536987305,111334.0
2023-07-17,38.63703536987305,38.75555419921875,38.1629638671875,38.69629669189453,132289.0
2023-07-18,38.814815521240234,39.051849365234375,38.103702545166016,38.22222137451172,122609.0
2023-07-19,38.103702545166016,38.518516540527344,37.80740737915039,38.34074020385742,106930.0
2023-07-20,38.400001525878906,38.57777786254883,37.925926208496094,37.925926208496094,55747.0
2023-07-23,37.925926208496094,37.98518371582031,37.27407455444336,37.27407455444336,54788.0
2023-07-24,37.33333206176758,37.45185089111328,37.155555725097656,37.27407455444336,57044.0
2023-07-25,37.6296272277832,38.103702545166016,37.214813232421875,37.33333206176758,74507.0
2023-07-26,37.33333206176758,37.6296272277832,37.09629440307617,37.33333206176758,64254.0
2023-07-27,37.155555725097656,37.511112213134766,37.09629440307617,37.214813232421875,32317.0
2023-07-30,37.33333206176758,37.33333206176758,36.622222900390625,36.681480407714844,48383.0
2023-07-31,36.56296157836914,36.97777557373047,36.38518524169922,36.38518524169922,62856.0
2023-08-01,36.266666412353516,36.56296157836914,36.266666412353516,36.325923919677734,24951.0
2023-08-02,36.2074089050293,36.74074172973633,36.2074089050293,36.38518524169922,23316.0
2023-08-03,36.38518524169922,37.155555725097656,36.38518524169922,36.79999923706055,85426.0
2023-08-06,36.79999923706055,37.6296272277832,36.50370407104492,36.50370407104492,69853.0
2023-08-07,36.50370407104492,36.97777557373047,35.25925827026367,35.733333587646484,74668.0
2023-08-08,36.266666412353516,36.266666412353516,35.5555534362793,35.97037124633789,42600.0
2023-08-09,35.5555534362793,36.02962875366211,35.318519592285156,35.85185241699219,59512.0
2023-08-10,35.85185241699219,36.74074172973633,35.7925910949707,36.266666412353516,75190.0
2023-08-13,36.266666412353516,36.50370407104492,36.14814758300781,36.325923919677734,52624.0
2023-08-14,36.38518524169922,36.38518524169922,35.911109924316406,35.97037124633789,44952.0
2023-08-15,35.85185241699219,36.325923919677734,35.85185241699219,36.02962875366211,42196.0
2023-08-16,35.911109924316406,36.74074172973633,35.7925910949707,36.266666412353516,174351.0
2023-08-17,36.266666412353516,36.74074172973633,35.733333587646484,35.733333587646484,64052.0
2023-08-20,35.85185241699219,36.44444274902344,35.61481475830078,36.266666412353516,43569.0
2023-08-21,36.266666412353516,36.44444274902344,35.5555534362793,35.733333587646484,77223.0
2023-08-22,35.61481475830078,35.733333587646484,34.37036895751953,35.08148193359375,84577.0
2023-08-23,35.022220611572266,35.5555534362793,34.785186767578125,34.90370178222656,88213.0
2023-08-24,35.022220611572266,35.318519592285156,34.54814910888672,34.844444274902344,53965.0
2023-08-27,34.72592544555664,35.85185241699219,34.72592544555664,35.377777099609375,119512.0
2023-08-28,35.5555534362793,36.44444274902344,34.90370178222656,35.25925827026367,212397.0
2023-08-29,35.08148193359375,35.318519592285156,34.60740661621094,34.666664123535156,140419.0
2023-08-30,34.666664123535156,34.90370178222656,34.37036895751953,34.785186767578125,68315.0
2023-08-31,34.785186767578125,35.20000076293945,34.666664123535156,34.96296310424805,64427.0
2023-09-03,35.022220611572266,35.377777099609375,34.90370178222656,35.25925827026367,76941.0
2023-09-04,35.43703842163086,35.85185241699219,34.844444274902344,34.844444274902344,122308.0
2023-09-05,34.844444274902344,35.20000076293945,34.60740661621094,34.90370178222656,56247.0
2023-09-06,34.72592544555664,34.90370178222656,34.074073791503906,34.31111145019531,76049.0
2023-09-07,34.074073791503906,34.72592544555664,33.9555549621582,34.31111145019531,63336.0
2023-09-10,34.31111145019531,34.31111145019531,34.31111145019531,34.31111145019531,0.0
2023-09-11,35.25925827026367,35.7925910949707,35.08148193359375,35.733333587646484,204905.0
2023-09-12,36.02962875366211,36.2074089050293,35.377777099609375,35.377777099609375,166042.0
2023-09-13,35.377777099609375,35.61481475830078,35.20000076293945,35.25925827026367,75708.0
2023-09-14,35.49629592895508,35.49629592895508,34.666664123535156,35.14073944091797,58747.0
2023-09-17,35.14073944091797,35.14073944091797,35.14073944091797,35.14073944091797,0.0
2023-09-18,35.5555534362793,35.61481475830078,34.666664123535156,35.20000076293945,89661.0
2023-09-19,35.43703842163086,35.43703842163086,34.96296310424805,35.14073944091797,26774.0
2023-09-20,35.14073944091797,35.20000076293945,34.785186767578125,35.08148193359375,51092.0
2023-09-21,34.96296310424805,35.14073944091797,34.72592544555664,34.90370178222656,31710.0
2023-09-25,34.785186767578125,34.90370178222656,34.25185012817383,34.25185012817383,49047.0
2023-09-26,34.25185012817383,34.37036895751953,33.77777862548828,33.8370361328125,31164.0
2023-09-27,34.01481246948242,35.49629592895508,33.77777862548828,35.14073944091797,158981.0
2023-09-28,35.08148193359375,35.25925827026367,34.37036895751953,34.429630279541016,112951.0
2023-10-01,34.429630279541016,34.429630279541016,34.429630279541016,34.429630279541016,0.0
2023-10-02,34.074073791503906,34.31111145019531,33.7185173034668,33.77777862548828,53851.0
2023-10-03,34.074073791503906,34.19259262084961,33.48147964477539,33.77777862548828,44334.0
2023-10-04,33.7185173034668,33.77777862548828,33.24444580078125,33.24444580078125,40004.0
2023-10-05,33.185184478759766,33.540740966796875,33.007408142089844,33.30370330810547,40613.0
2023-10-08,33.185184478759766,33.36296081542969,32.237037658691406,32.41481399536133,59992.0
2023-10-09,32.17777633666992,32.77037048339844,32.17777633666992,32.53333282470703,51906.0
2023-10-10,32.296295166015625,32.59259033203125,31.822221755981445,32.0,72736.0
2023-10-11,31.94074058532715,32.0,30.518518447875977,30.75555419921875,86611.0
2023-10-12,30.992591857910156,31.17037010192871,30.518518447875977,31.11111068725586,61242.0
2023-10-15,31.288888931274414,31.407407760620117,30.8148136138916,30.8148136138916,27818.0
2023-10-16,30.8148136138916,31.11111068725586,30.75555419921875,30.8148136138916,35729.0
2023-10-17,30.933332443237305,31.466665267944336,30.874074935913086,31.11111068725586,61605.0
2023-10-18,31.11111068725586,31.407407760620117,30.8148136138916,30.933332443237305,38091.0
2023-10-19,30.8148136138916,31.11111068725586,30.69629669189453,30.8148136138916,45227.0
2023-10-22,30.69629669189453,30.8148136138916,30.22222137451172,30.28148078918457,31766.0
2023-10-23,30.28148078918457,30.518518447875977,29.570369720458984,29.600000381469727,65732.0
2023-10-24,29.422222137451172,29.80740737915039,29.333332061767578,29.36296272277832,71359.0
2023-10-25,29.481481552124023,30.044443130493164,29.422222137451172,29.985185623168945,64537.0
2023-10-26,30.22222137451172,30.22222137451172,29.629629135131836,29.74814796447754,38498.0
2023-10-29,29.600000381469727,29.92592430114746,29.481481552124023,29.629629135131836,17360.0
2023-10-30,29.629629135131836,30.28148078918457,29.629629135131836,30.22222137451172,61948.0
2023-10-31,30.340740203857422,30.459259033203125,29.985185623168945,30.103702545166016,58466.0
2023-11-01,30.044443130493164,30.22222137451172,29.688888549804688,29.92592430114746,33458.0
2023-11-02,29.866666793823242,30.459259033203125,29.74814796447754,30.103702545166016,43142.0
2023-11-05,30.459259033203125,30.75555419921875,29.985185623168945,30.69629669189453,47564.0
2023-11-06,30.8148136138916,30.933332443237305,30.340740203857422,30.63703727722168,72699.0
2023-11-07,30.518518447875977,30.518518447875977,29.45185089111328,29.570369720458984,162833.0
2023-11-08,29.629629135131836,29.74814796447754,29.214813232421875,29.45185089111328,108897.0
2023-11-09,29.45185089111328,29.45185089111328,29.096296310424805,29.214813232421875,65149.0
2023-11-12,29.096296310424805,29.30370330810547,29.037036895751953,29.185184478759766,47366.0
2023-11-13,29.066665649414062,29.92592430114746,29.066665649414062,29.422222137451172,96882.0
2023-11-14,29.629629135131836,29.985185623168945,29.629629135131836,29.92592430114746,64264.0
2023-11-15,29.985185623168945,30.044443130493164,29.629629135131836,30.044443130493164,69311.0
2023-11-16,30.22222137451172,30.28148078918457,29.92592430114746,30.044443130493164,54042.0
2023-11-19,30.044443130493164,31.051851272583008,30.044443130493164,30.63703727722168,75548.0
2023-11-20,30.75555419921875,31.466665267944336,30.75555419921875,31.348148345947266,75485.0
2023-11-21,31.525924682617188,31.762962341308594,30.8148136138916,30.933332443237305,58779.0
2023-11-22,30.933332443237305,31.051851272583008,30.340740203857422,30.459259033203125,61448.0
2023-11-23,30.933332443237305,31.051851272583008,30.340740203857422,30.459259033203125,61448.0
2023-11-26,30.518518447875977,31.051851272583008,30.518518447875977,30.8148136138916,37692.0
2023-11-27,31.11111068725586,31.288888931274414,30.874074935913086,30.933332443237305,53943.0
2023-11-28,30.933332443237305,31.17037010192871,30.518518447875977,30.577777862548828,61787.0
2023-11-29,30.933332443237305,30.933332443237305,30.459259033203125,30.8148136138916,35496.0
2023-11-30,30.577777862548828,30.992591857910156,30.577777862548828,30.992591857910156,42420.0
2023-12-03,30.992591857910156,31.822221755981445,30.992591857910156,31.762962341308594,117815.0
2023-12-04,32.17777633666992,32.47407531738281,31.822221755981445,32.0,171263.0
2023-12-05,31.822221755981445,32.0,31.64444351196289,31.822221755981445,68826.0
2023-12-06,31.881481170654297,32.53333282470703,31.525924682617188,32.1185188293457,103370.0
2023-12-07,32.1185188293457,32.41481399536133,31.762962341308594,31.822221755981445,78350.0
2023-12-10,31.94074058532715,32.59259033203125,31.64444351196289,32.59259033203125,111079.0
2023-12-11,32.59259033203125,32.77037048339844,32.1185188293457,32.237037658691406,65318.0
2023-12-12,32.237037658691406,32.296295166015625,31.703702926635742,32.0,49181.0
2023-12-13,31.822221755981445,32.53333282470703,31.762962341308594,31.822221755981445,75756.0
2023-12-14,32.0,32.17777633666992,31.822221755981445,32.0,46087.0
2023-12-17,32.17777633666992,33.185184478759766,32.0,33.06666564941406,267411.0
2023-12-18,33.12592315673828,33.77777862548828,32.651851654052734,33.185184478759766,200677.0
2023-12-19,33.36296081542969,33.65925979614258,32.77037048339844,32.88888931274414,84611.0
2023-12-20,32.88888931274414,33.48147964477539,32.88888931274414,33.185184478759766,88595.0
2023-12-21,33.185184478759766,33.185184478759766,32.35555648803711,32.35555648803711,93589.0
2023-12-24,32.41481399536133,32.88888931274414,32.35555648803711,32.77037048339844,72557.0
2023-12-25,32.829627990722656,32.829627990722656,32.41481399536133,32.59259033203125,58696.0
2023-12-26,32.41481399536133,32.59259033203125,32.237037658691406,32.296295166015625,60382.0
2023-12-27,32.17777633666992,33.06666564941406,32.17777633666992,33.06666564941406,128082.0
2023-12-28,33.12592315673828,34.429630279541016,33.12592315673828,33.540740966796875,364171.0
2023-12-31,33.540740966796875,33.77777862548828,33.540740966796875,33.65925979614258,65762.0
2024-01-01,33.65925979614258,34.37036895751953,33.599998474121094,33.7185173034668,141133.0
2024-01-02,33.77777862548828,33.896297454833984,33.24444580078125,33.24444580078125,62681.0
2024-01-03,33.30370330810547,34.01481246948242,33.12592315673828,33.599998474121094,148408.0
2024-01-04,33.36296081542969,33.599998474121094,33.185184478759766,33.599998474121094,81546.0
2024-01-07,33.48147964477539,35.43703842163086,33.36296081542969,35.08148193359375,489596.0
2024-01-08,35.20000076293945,35.20000076293945,34.54814910888672,34.54814910888672,135209.0
2024-01-09,34.844444274902344,35.5555534362793,34.488887786865234,35.08148193359375,130554.0
2024-01-10,34.96296310424805,35.5555534362793,34.666664123535156,34.72592544555664,156132.0
2024-01-11,34.96296310424805,35.377777099609375,34.429630279541016,34.844444274902344,158749.0
2024-01-14,34.72592544555664,34.785186767578125,34.25185012817383,34.429630279541016,69672.0
2024-01-15,34.429630279541016,36.14814758300781,34.429630279541016,35.97037124633789,387929.0
2024-01-16,35.911109924316406,36.02962875366211,35.14073944091797,35.20000076293945,172518.0
2024-01-17,35.08148193359375,35.5555534362793,34.785186767578125,34.90370178222656,103392.0
2024-01-18,34.844444274902344,34.90370178222656,33.77777862548828,34.37036895751953,118777.0
2024-01-21,34.37036895751953,35.5555534362793,34.19259262084961,35.5555534362793,124908.0
2024-01-22,35.5555534362793,35.5555534362793,35.5555534362793,35.5555534362793,0.0
2024-01-23,36.08888626098633,36.681480407714844,35.43703842163086,35.43703842163086,312623.0
2024-01-24,35.5555534362793,35.674072265625,35.20000076293945,35.377777099609375,96977.0
2024-01-25,35.49629592895508,35.5555534362793,34.844444274902344,34.96296310424805,84776.0
2024-01-28,35.14073944091797,35.43703842163086,34.785186767578125,35.20000076293945,70499.0
2024-01-29,35.25925827026367,35.49629592895508,34.488887786865234,34.488887786865234,94888.0
2024-01-30,34.488887786865234,34.666664123535156,32.88888931274414,33.007408142089844,135132.0
2024-01-31,33.007408142089844,33.77777862548828,32.94814682006836,32.94814682006836,112420.0
2024-02-01,32.88888931274414,33.185184478759766,32.41481399536133,32.59259033203125,80928.0
2024-02-04,32.53333282470703,32.88888931274414,32.53333282470703,32.53333282470703,47906.0
2024-02-05,32.59259033203125,33.42222213745117,32.59259033203125,33.06666564941406,64342.0
2024-02-06,33.42222213745117,33.42222213745117,32.88888931274414,33.007408142089844,65356.0
2024-02-07,32.94814682006836,33.540740966796875,32.88888931274414,33.24444580078125,59617.0
2024-02-08,32.94814682006836,33.540740966796875,32.88888931274414,33.24444580078125,59617.0
2024-02-11,33.24444580078125,33.36296081542969,33.007408142089844,33.06666564941406,57283.0
2024-02-12,33.06666564941406,33.30370330810547,32.651851654052734,32.71110916137695,109907.0
2024-02-13,32.71110916137695,32.94814682006836,32.53333282470703,32.77037048339844,88175.0
2024-02-14,32.59259033203125,33.007408142089844,31.94074058532715,32.05925750732422,240645.0
2024-02-15,32.05925750732422,35.25925827026367,32.05925750732422,35.25925827026367,747076.0
2024-02-18,35.733333587646484,37.33333206176758,35.377777099609375,37.03703689575195,873574.0
2024-02-19,37.33333206176758,37.33333206176758,36.14814758300781,36.79999923706055,310003.0
2024-02-20,36.79999923706055,37.80740737915039,36.622222900390625,36.74074172973633,495912.0
2024-02-21,36.79999923706055,37.03703689575195,35.97037124633789,35.97037124633789,91186.0
2024-02-25,36.02962875366211,36.56296157836914,35.85185241699219,35.85185241699219,101259.0
2024-02-26,35.85185241699219,36.2074089050293,34.666664123535156,34.785186767578125,123868.0
2024-02-27,35.022220611572266,35.85185241699219,34.31111145019531,35.43703842163086,139574.0
2024-02-28,35.5555534362793,36.325923919677734,35.43703842163086,35.97037124633789,134102.0
2024-02-29,36.266666412353516,36.266666412353516,35.20000076293945,35.43703842163086,149515.0
2024-03-03,35.49629592895508,35.733333587646484,34.96296310424805,34.96296310424805,73641.0
2024-03-04,34.90370178222656,35.022220611572266,34.19259262084961,34.37036895751953,92543.0
2024-03-05,34.37036895751953,34.37036895751953,34.37036895751953,34.37036895751953,0.0
2024-03-06,34.90370178222656,35.7925910949707,34.844444274902344,35.61481475830078,131016.0
2024-03-07,35.7925910949707,35.85185241699219,35.08148193359375,35.14073944091797,88523.0
2024-03-10,35.14073944091797,35.7925910949707,35.14073944091797,35.43703842163086,93216.0
2024-03-11,35.318519592285156,35.61481475830078,35.20000076293945,35.49629592895508,104215.0
2024-03-12,35.43703842163086,35.43703842163086,35.022220611572266,35.20000076293945,96623.0
2024-03-13,35.14073944091797,35.674072265625,35.08148193359375,35.377777099609375,73528.0
2024-03-14,35.377777099609375,35.85185241699219,35.20000076293945,35.733333587646484,141501.0
2024-03-17,36.14814758300781,37.155555725097656,35.911109924316406,36.56296157836914,324314.0
2024-03-18,36.74074172973633,40.17777633666992,36.56296157836914,40.17777633666992,1210045.0
2024-03-19,40.53333282470703,40.53333282470703,38.57777786254883,38.87407302856445,506761.0
2024-03-20,39.051849365234375,41.42222213745117,38.87407302856445,41.007408142089844,799223.0
2024-03-21,40.88888931274414,40.88888931274414,39.46666717529297,40.1185188293457,234015.0
2024-03-24,40.0,40.237037658691406,38.87407302856445,39.051849365234375,155138.0
2024-03-25,39.17036819458008,39.82222366333008,38.518516540527344,38.75555419921875,144100.0
2024-03-26,38.75555419921875,38.814815521240234,36.74074172973633,37.03703689575195,172973.0
2024-03-27,36.74074172973633,37.86666488647461,36.74074172973633,37.570369720458984,118116.0
2024-03-28,37.6296272277832,37.68888854980469,35.5555534362793,36.02962875366211,142329.0
2024-03-31,35.911109924316406,35.911109924316406,33.7185173034668,33.8370361328125,80911.0
2024-04-01,31.58518409729004,32.53333282470703,30.577777862548828,31.051851272583008,370609.0
2024-04-02,30.933332443237305,31.11111068725586,30.340740203857422,30.874074935913086,182557.0
2024-04-03,31.407407760620117,31.407407760620117,30.399999618530273,30.399999618530273,203163.0
2024-04-04,30.459259033203125,30.577777862548828,29.92592430114746,30.22222137451172,182802.0
2024-04-14,30.22222137451172,30.22222137451172,30.22222137451172,30.22222137451172,0.0
2024-04-15,30.69629669189453,31.58518409729004,30.577777862548828,31.466665267944336,179351.0
2024-04-16,31.466665267944336,31.762962341308594,30.340740203857422,30.577777862548828,144476.0
2024-04-17,30.577777862548828,30.63703727722168,30.044443130493164,30.340740203857422,70148.0
2024-04-18,30.518518447875977,31.051851272583008,30.22222137451172,30.340740203857422,198737.0
2024-04-21,30.69629669189453,30.933332443237305,30.459259033203125,30.518518447875977,190612.0
2024-04-22,30.874074935913086,30.874074935913086,30.28148078918457,30.399999618530273,105022.0
2024-04-23,30.399999618530273,30.459259033203125,29.629629135131836,29.629629135131836,129461.0
2024-04-24,29.688888549804688,30.22222137451172,29.333332061767578,29.688888549804688,163486.0
2024-04-25,29.80740737915039,31.348148345947266,29.600000381469727,30.340740203857422,481440.0
2024-04-28,30.340740203857422,30.340740203857422,30.340740203857422,30.340740203857422,0.0
2024-04-29,30.22222137451172,30.518518447875977,29.570369720458984,29.985185623168945,233065.0
2024-04-30,29.985185623168945,30.518518447875977,29.92592430114746,30.518518447875977,189926.0
2024-05-01,30.518518447875977,30.69629669189453,30.162961959838867,30.518518447875977,103999.0
2024-05-02,30.518518447875977,30.75555419921875,30.22222137451172,30.340740203857422,52659.0
2024-05-05,30.340740203857422,30.340740203857422,30.044443130493164,30.103702545166016,54081.0
2024-05-06,30.162961959838867,30.340740203857422,29.866666793823242,30.103702545166016,59441.0
2024-05-07,29.985185623168945,30.162961959838867,29.80740737915039,29.92592430114746,59639.0
2024-05-08,29.92592430114746,30.044443130493164,29.74814796447754,29.866666793823242,106625.0
2024-05-09,29.92592430114746,29.92592430114746,29.629629135131836,29.74814796447754,59588.0
2024-05-12,29.866666793823242,29.866666793823242,29.333332061767578,29.45185089111328,93669.0
2024-05-13,29.36296272277832,29.481481552124023,27.288888931274414,27.377777099609375,237530.0
2024-05-14,27.318517684936523,27.55555534362793,25.600000381469727,25.89629554748535,290566.0
2024-05-15,25.89629554748535,28.47407341003418,25.629629135131836,28.47407341003418,473022.0
2024-05-16,28.56296157836914,30.69629669189453,27.970369338989258,29.096296310424805,541804.0
2024-05-19,29.096296310424805,29.096296310424805,29.096296310424805,29.096296310424805,0.0
2024-05-20,28.118518829345703,29.866666793823242,27.851850509643555,28.53333282470703,326551.0
2024-05-21,28.44444465637207,28.91851806640625,27.851850509643555,27.94074058532715,96682.0
2024-05-22,27.94074058532715,28.44444465637207,27.822221755981445,27.881481170654297,77567.0
2024-05-23,27.94074058532715,28.266666412353516,27.733333587646484,28.0,59648.0
2024-05-26,28.0,28.207406997680664,27.64444351196289,27.851850509643555,20241.0
2024-05-27,27.762962341308594,28.118518829345703,27.55555534362793,27.822221755981445,62726.0
2024-05-28,27.91111183166504,30.044443130493164,27.55555534362793,27.55555534362793,644599.0
2024-05-29,27.496295928955078,27.762962341308594,26.992591857910156,26.992591857910156,157176.0
2024-05-30,26.992591857910156,26.992591857910156,26.992591857910156,26.992591857910156,0.0
2024-06-02,26.992591857910156,26.992591857910156,26.992591857910156,26.992591857910156,0.0
2024-06-03,26.311111450195312,27.200000762939453,26.311111450195312,27.0222225189209,152862.0
2024-06-04,27.0222225189209,27.0222225189209,26.133333206176758,26.19259262084961,112210.0
2024-06-05,26.251850128173828,26.429628372192383,25.600000381469727,25.74814796447754,152683.0
2024-06-06,26.370370864868164,26.69629669189453,25.570369720458984,25.659259796142578,150482.0
2024-06-09,25.89629554748535,26.044443130493164,25.659259796142578,25.718517303466797,90460.0
2024-06-10,25.718517303466797,26.251850128173828,25.718517303466797,26.074073791503906,99321.0
2024-06-11,26.074073791503906,27.674074172973633,26.074073791503906,27.08148193359375,312891.0
2024-06-12,27.229629516601562,27.377777099609375,26.014814376831055,26.044443130493164,171235.0
2024-06-13,26.074073791503906,26.162961959838867,25.659259796142578,25.77777671813965,126578.0
2024-06-23,26.014814376831055,26.014814376831055,24.622222900390625,24.681480407714844,163276.0
2024-06-24,24.622222900390625,24.9777774810791,24.622222900390625,24.82962989807129,52573.0
2024-06-25,24.681480407714844,25.30370330810547,24.681480407714844,25.066665649414062,37788.0
2024-06-26,25.066665649414062,25.27407455444336,24.948148727416992,24.948148727416992,63455.0
2024-06-27,25.125925064086914,25.125925064086914,24.82962989807129,24.9777774810791,34056.0
2024-06-30,24.9777774810791,24.9777774810791,24.9777774810791,24.9777774810791,0.0
2024-07-01,25.155555725097656,25.45185089111328,25.066665649414062,25.125925064086914,67136.0
2024-07-02,25.125925064086914,25.80740737915039,25.125925064086914,25.570369720458984,85180.0
2024-07-03,25.27407455444336,25.481481552124023,24.82962989807129,24.948148727416992,81304.0
2024-07-04,24.9777774810791,24.9777774810791,24.651851654052734,24.740739822387695,46576.0
2024-07-07,24.888887405395508,25.00740623474121,24.770370483398438,24.9777774810791,19717.0
2024-07-08,24.9777774810791,25.00740623474121,24.711111068725586,24.740739822387695,34860.0
2024-07-09,24.622222900390625,24.948148727416992,24.592592239379883,24.82962989807129,59141.0
2024-07-10,24.799999237060547,26.459259033203125,24.711111068725586,25.45185089111328,388490.0
2024-07-11,25.155555725097656,26.370370864868164,25.155555725097656,25.511110305786133,288184.0
2024-07-14,25.511110305786133,26.311111450195312,25.27407455444336,25.540739059448242,160451.0
2024-07-15,25.540739059448242,25.540739059448242,25.333332061767578,25.45185089111328,27635.0
2024-07-16,25.30370330810547,25.688888549804688,25.30370330810547,25.659259796142578,48710.0
2024-07-17,25.600000381469727,26.28148078918457,25.511110305786133,25.89629554748535,134660.0
2024-07-18,26.66666603088379,28.47407341003418,26.66666603088379,27.200000762939453,1570468.0
2024-07-21,27.200000762939453,27.466665267944336,26.311111450195312,26.518518447875977,388313.0
2024-07-22,26.518518447875977,26.8148136138916,26.370370864868164,26.63703727722168,162242.0
2024-07-23,26.370370864868164,26.607406616210938,26.162961959838867,26.19259262084961,77336.0
2024-07-24,26.074073791503906,26.370370864868164,26.044443130493164,26.251850128173828,80371.0
2024-07-25,26.28148078918457,26.28148078918457,25.77777671813965,26.014814376831055,87242.0
2024-07-28,26.074073791503906,26.133333206176758,25.80740737915039,25.985185623168945,53574.0
2024-07-29,25.985185623168945,26.133333206176758,25.481481552124023,25.540739059448242,95966.0
2024-07-30,25.481481552124023,25.481481552124023,25.096296310424805,25.185184478759766,86151.0
2024-07-31,25.244443893432617,26.962961196899414,24.9777774810791,26.22222137451172,638824.0
2024-08-01,26.370370864868164,26.399999618530273,25.718517303466797,25.718517303466797,124720.0
2024-08-04,25.718517303466797,26.933332443237305,25.066665649414062,25.629629135131836,402323.0
2024-08-05,25.600000381469727,25.600000381469727,24.296295166015625,24.770370483398438,236809.0
2024-08-06,24.414813995361328,25.570369720458984,24.414813995361328,25.00740623474121,141026.0
2024-08-07,25.125925064086914,26.518518447875977,24.9777774810791,25.718517303466797,304780.0
2024-08-08,25.92592430114746,25.92592430114746,25.066665649414062,25.096296310424805,137815.0
2024-08-11,25.481481552124023,25.481481552124023,25.125925064086914,25.214813232421875,72166.0
2024-08-12,25.214813232421875,26.459259033203125,25.125925064086914,25.481481552124023,353121.0
2024-08-13,25.481481552124023,25.8370361328125,25.333332061767578,25.600000381469727,116872.0
2024-08-14,25.600000381469727,26.251850128173828,25.600000381469727,26.044443130493164,113834.0
2024-08-15,26.103702545166016,26.66666603088379,26.074073791503906,26.133333206176758,173549.0
2024-08-18,26.251850128173828,26.8148136138916,26.22222137451172,26.548147201538086,130819.0
2024-08-19,26.548147201538086,27.0222225189209,26.370370864868164,26.548147201538086,189260.0
2024-08-20,26.548147201538086,27.11111068725586,26.429628372192383,26.75555419921875,158998.0
2024-08-21,26.962961196899414,26.962961196899414,26.370370864868164,26.370370864868164,126761.0
2024-08-22,26.28148078918457,26.933332443237305,26.28148078918457,26.874074935913086,136458.0
2024-08-25,27.14073944091797,27.525924682617188,26.844444274902344,26.992591857910156,173891.0
2024-08-26,27.0222225189209,27.0222225189209,26.19259262084961,26.311111450195312,187188.0
2024-08-27,26.370370864868164,26.66666603088379,26.162961959838867,26.22222137451172,222299.0
2024-08-28,26.074073791503906,26.340740203857422,25.985185623168945,26.133333206176758,140372.0
2024-08-29,26.133333206176758,26.251850128173828,25.718517303466797,25.77777671813965,117790.0
2024-09-01,25.77777671813965,26.162961959838867,25.77777671813965,26.133333206176758,78249.0
2024-09-02,26.19259262084961,26.548147201538086,25.985185623168945,26.311111450195312,109573.0
2024-09-03,26.548147201538086,27.64444351196289,26.548147201538086,26.962961196899414,564311.0
2024-09-04,26.844444274902344,27.200000762939453,26.399999618530273,26.933332443237305,173610.0
2024-09-05,26.933332443237305,27.55555534362793,26.72592544555664,26.933332443237305,252263.0
2024-09-08,26.66666603088379,27.08148193359375,26.66666603088379,26.69629669189453,147229.0
2024-09-09,26.72592544555664,27.14073944091797,26.548147201538086,26.844444274902344,148344.0
2024-09-10,26.874074935913086,29.39259147644043,26.874074935913086,28.44444465637207,1468396.0
2024-09-11,28.296295166015625,29.096296310424805,27.674074172973633,28.02962875366211,490851.0
2024-09-12,28.148147583007812,28.681480407714844,27.970369338989258,28.148147583007812,216191.0
2024-09-15,28.44444465637207,28.681480407714844,27.970369338989258,28.325925827026367,153259.0
2024-09-16,28.44444465637207,28.44444465637207,27.733333587646484,27.851850509643555,188773.0
2024-09-17,27.851850509643555,28.266666412353516,27.64444351196289,28.207406997680664,213916.0
2024-09-18,28.325925827026367,29.037036895751953,28.266666412353516,29.037036895751953,371478.0
2024-09-19,29.037036895751953,29.244443893432617,28.148147583007812,28.177776336669922,418852.0
2024-09-22,28.177776336669922,28.177776336669922,28.177776336669922,28.177776336669922,0.0
2024-09-24,28.177780151367188,28.177780151367188,28.177780151367188,28.177780151367188,0.0
2024-09-25,29.399999618530273,31.0,29.100000381469727,31.0,2556447.0
2024-09-26,31.899999618530273,32.54999923706055,30.5,30.75,1973144.0
2024-09-29,30.549999237060547,31.200000762939453,29.950000762939453,30.399999618530273,486394.0
2024-09-30,30.399999618530273,30.799999237060547,29.5,29.799999237060547,311718.0
2024-10-01,29.549999237060547,30.100000381469727,29.200000762939453,29.75,394861.0
2024-10-02,29.75,29.75,29.75,29.75,0.0
2024-10-03,28.549999237060547,29.0,28.0,28.649999618530273,218724.0
2024-10-06,28.600000381469727,29.0,27.399999618530273,27.600000381469727,208383.0
2024-10-07,27.100000381469727,28.200000762939453,27.049999237060547,27.799999237060547,240729.0
2024-10-08,27.899999618530273,28.200000762939453,27.049999237060547,27.600000381469727,234747.0
2024-10-09,27.600000381469727,28.450000762939453,27.25,27.600000381469727,339469.0
2024-10-10,27.649999618530273,28.399999618530273,27.399999618530273,27.799999237060547,292564.0
2024-10-13,28.200000762939453,29.0,28.0,28.700000762939453,303469.0
2024-10-14,28.950000762939453,28.950000762939453,28.0,28.5,290462.0
2024-10-15,28.299999237060547,30.0,28.299999237060547,29.75,425150.0
2024-10-16,29.75,29.75,29.0,29.25,219445.0
2024-10-17,29.0,31.100000381469727,29.0,30.100000381469727,1104885.0
2024-10-20,30.850000381469727,31.75,30.200000762939453,30.549999237060547,698706.0
2024-10-21,30.549999237060547,30.799999237060547,30.100000381469727,30.600000381469727,257593.0
2024-10-22,30.5,30.549999237060547,29.850000381469727,30.0,194705.0
2024-10-23,30.049999237060547,30.049999237060547,29.399999618530273,29.600000381469727,216191.0
2024-10-24,29.600000381469727,29.649999618530273,28.700000762939453,28.799999237060547,141238.0
2024-10-27,29.100000381469727,29.649999618530273,28.899999618530273,28.950000762939453,133419.0
2024-10-28,29.0,29.350000381469727,28.399999618530273,29.100000381469727,400258.0
2024-10-29,29.149999618530273,29.399999618530273,28.25,28.350000381469727,302064.0
2024-10-30,28.25,28.75,28.049999237060547,28.649999618530273,136790.0
2024-10-31,28.700000762939453,28.700000762939453,27.950000762939453,28.149999618530273,217873.0
2024-11-03,27.950000762939453,28.299999237060547,27.700000762939453,27.799999237060547,148707.0
2024-11-04,27.799999237060547,27.850000381469727,27.299999237060547,27.75,123044.0
2024-11-05,27.549999237060547,28.149999618530273,27.5,28.100000381469727,130231.0
2024-11-06,28.0,28.75,27.899999618530273,27.899999618530273,223146.0
2024-11-07,28.0,28.100000381469727,27.399999618530273,27.600000381469727,157151.0
2024-11-10,27.5,27.899999618530273,27.200000762939453,27.600000381469727,169059.0
2024-11-11,27.600000381469727,27.799999237060547,27.0,27.549999237060547,188655.0
2024-11-12,27.600000381469727,27.850000381469727,27.200000762939453,27.350000381469727,82769.0
2024-11-13,27.299999237060547,27.5,26.899999618530273,27.299999237060547,96534.0
2024-11-14,27.649999618530273,28.799999237060547,27.450000762939453,27.799999237060547,879983.0
2024-11-17,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
2024-11-18,27.299999237060547,27.350000381469727,26.899999618530273,27.149999618530273,85273.0
2024-11-19,27.0,27.549999237060547,27.0,27.399999618530273,99314.0
2024-11-20,27.600000381469727,27.600000381469727,27.0,27.049999237060547,110780.0
2024-11-21,27.100000381469727,27.600000381469727,27.0,27.549999237060547,128218.0
2024-11-24,27.899999618530273,27.899999618530273,27.600000381469727,27.649999618530273,82135.0
2024-11-25,27.649999618530273,27.649999618530273,27.25,27.350000381469727,106399.0
2024-11-26,27.350000381469727,27.450000762939453,27.149999618530273,27.25,80150.0
2024-11-27,27.149999618530273,27.350000381469727,26.149999618530273,26.850000381469727,128163.0
2024-11-28,26.799999237060547,27.0,26.25,27.0,100222.0
2024-12-01,26.799999237060547,27.0,26.25,27.0,100222.0
2024-12-02,26.600000381469727,26.950000762939453,26.549999237060547,26.799999237060547,59986.0
2024-12-03,26.899999618530273,26.899999618530273,26.649999618530273,26.850000381469727,56178.0
2024-12-04,26.899999618530273,27.200000762939453,26.700000762939453,26.950000762939453,101253.0
2024-12-05,26.950000762939453,27.299999237060547,26.899999618530273,27.200000762939453,138016.0
2024-12-08,27.299999237060547,27.549999237060547,26.899999618530273,27.0,196522.0
2024-12-09,27.0,27.200000762939453,26.899999618530273,27.100000381469727,86866.0
2024-12-10,27.100000381469727,27.350000381469727,26.899999618530273,27.200000762939453,110191.0
2024-12-11,27.299999237060547,27.299999237060547,26.799999237060547,26.899999618530273,84365.0
2024-12-12,26.899999618530273,27.549999237060547,26.850000381469727,27.25,284318.0
2024-12-15,27.25,27.25,26.850000381469727,26.950000762939453,178521.0
2024-12-16,27.0,28.450000762939453,26.5,28.100000381469727,645254.0
2024-12-17,28.100000381469727,28.25,27.450000762939453,27.600000381469727,229404.0
2024-12-18,27.649999618530273,30.350000381469727,27.149999618530273,27.899999618530273,2024667.0
2024-12-19,27.700000762939453,28.149999618530273,27.299999237060547,27.950000762939453,232188.0
2024-12-22,28.0,28.200000762939453,27.350000381469727,27.399999618530273,160664.0
2024-12-23,27.350000381469727,27.75,27.049999237060547,27.399999618530273,145234.0
2024-12-24,27.600000381469727,28.899999618530273,27.5,28.600000381469727,564918.0
2024-12-25,28.700000762939453,30.299999237060547,28.299999237060547,30.049999237060547,554117.0
2024-12-26,30.0,30.049999237060547,29.0,29.100000381469727,229334.0
2024-12-29,29.0,29.799999237060547,28.350000381469727,28.399999618530273,547920.0
2024-12-30,28.399999618530273,31.100000381469727,28.399999618530273,30.950000762939453,1243504.0
2024-12-31,30.950000762939453,30.950000762939453,29.5,29.600000381469727,871483.0
2025-01-01,30.0,30.549999237060547,29.799999237060547,30.049999237060547,561317.0
2025-01-02,30.299999237060547,30.299999237060547,29.600000381469727,29.850000381469727,200697.0
2025-01-05,30.0,30.299999237060547,29.75,30.049999237060547,147456.0
2025-01-06,30.049999237060547,30.5,29.850000381469727,29.899999618530273,274532.0
2025-01-07,29.75,29.899999618530273,29.350000381469727,29.399999618530273,185552.0
2025-01-08,29.399999618530273,29.700000762939453,29.299999237060547,29.399999618530273,100406.0
2025-01-09,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
2025-01-12,29.350000381469727,30.049999237060547,29.149999618530273,29.799999237060547,184401.0
2025-01-13,30.049999237060547,30.75,29.850000381469727,29.850000381469727,353401.0
2025-01-14,29.799999237060547,30.049999237060547,29.649999618530273,29.700000762939453,96333.0
2025-01-15,29.75,30.200000762939453,29.399999618530273,29.450000762939453,280662.0
2025-01-16,29.799999237060547,29.799999237060547,29.350000381469727,29.399999618530273,53056.0
2025-01-19,29.450000762939453,29.649999618530273,29.149999618530273,29.5,110817.0
2025-01-20,29.450000762939453,30.100000381469727,29.200000762939453,29.649999618530273,236127.0
2025-01-21,29.850000381469727,30.0,29.549999237060547,29.700000762939453,180205.0
2025-01-22,29.700000762939453,31.5,29.700000762939453,30.299999237060547,1132230.0
2025-01-23,30.25,30.5,29.950000762939453,30.0,199209.0
2025-01-26,30.5,30.5,30.049999237060547,30.100000381469727,93677.0
2025-01-27,30.100000381469727,30.299999237060547,29.75,29.850000381469727,139379.0
2025-01-28,29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0.0
2025-01-29,31.0,31.399999618530273,30.25,30.399999618530273,466721.0
2025-01-30,30.5,31.350000381469727,30.399999618530273,31.200000762939453,318308.0
2025-02-02,31.350000381469727,32.20000076293945,30.75,31.549999237060547,791049.0
2025-02-03,31.5,31.5,30.75,31.299999237060547,199661.0
2025-02-04,31.299999237060547,32.20000076293945,31.200000762939453,31.399999618530273,368784.0
2025-02-05,31.649999618530273,32.150001525878906,31.350000381469727,31.399999618530273,289562.0
2025-02-06,31.399999618530273,31.549999237060547,30.799999237060547,31.25,204362.0
2025-02-09,31.25,31.399999618530273,30.799999237060547,31.049999237060547,177188.0
2025-02-10,31.0,31.200000762939453,30.799999237060547,31.049999237060547,157088.0
2025-02-11,31.0,31.200000762939453,30.75,31.149999618530273,162686.0
2025-02-12,31.100000381469727,31.799999237060547,30.25,30.25,762814.0
2025-02-13,30.049999237060547,30.700000762939453,30.0,30.0,205871.0
2025-02-16,30.100000381469727,30.399999618530273,29.600000381469727,30.0,90104.0
2025-02-17,29.850000381469727,29.950000762939453,29.5,29.649999618530273,121147.0
2025-02-18,29.649999618530273,30.049999237060547,29.600000381469727,29.649999618530273,90003.0
2025-02-19,29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0.0
2025-02-20,29.0,29.75,28.399999618530273,29.299999237060547,153484.0
2025-02-24,28.950000762939453,29.399999618530273,28.200000762939453,28.399999618530273,119360.0
2025-02-25,28.350000381469727,29.600000381469727,27.75,29.600000381469727,211321.0
2025-02-26,29.799999237060547,30.149999618530273,29.0,29.5,199015.0
2025-02-27,29.200000762939453,29.899999618530273,29.049999237060547,29.450000762939453,89053.0
2025-03-02,29.450000762939453,29.450000762939453,28.149999618530273,28.700000762939453,86025.0
2025-03-03,28.549999237060547,28.600000381469727,27.899999618530273,28.5,89897.0
2025-03-04,28.149999618530273,28.299999237060547,27.600000381469727,28.100000381469727,97922.0
2025-03-05,27.600000381469727,28.100000381469727,27.100000381469727,27.100000381469727,110929.0
2025-03-06,27.25,27.5,26.149999618530273,26.549999237060547,80731.0
2025-03-09,26.549999237060547,27.0,25.950000762939453,26.299999237060547,132167.0
2025-03-10,26.399999618530273,28.299999237060547,26.399999618530273,27.0,216390.0
2025-03-11,26.850000381469727,26.899999618530273,25.700000762939453,26.799999237060547,144691.0
2025-03-12,26.5,27.200000762939453,26.5,27.0,85243.0
2025-03-13,27.299999237060547,27.5,26.899999618530273,27.450000762939453,86340.0
2025-03-16,27.299999237060547,27.75,27.299999237060547,27.5,83902.0
2025-03-17,27.5,27.850000381469727,27.149999618530273,27.600000381469727,58277.0
2025-03-18,27.200000762939453,27.5,26.700000762939453,26.75,81257.0
2025-03-19,26.700000762939453,27.0,26.549999237060547,26.899999618530273,30600.0
2025-03-20,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2025-03-23,26.600000381469727,26.75,26.299999237060547,26.299999237060547,40628.0
2025-03-24,26.5,28.200000762939453,26.100000381469727,27.600000381469727,189908.0
2025-03-25,27.600000381469727,27.850000381469727,27.0,27.200000762939453,73796.0
2025-03-26,27.25,28.149999618530273,27.25,28.149999618530273,97071.0
2025-03-27,28.25,28.399999618530273,27.799999237060547,27.899999618530273,113905.0
2025-04-03,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
2025-04-06,25.149999618530273,26.0,25.149999618530273,25.149999618530273,110423.0
2025-04-07,22.799999237060547,25.200000762939453,22.639999389648438,24.760000228881836,193565.0
2025-04-08,25.600000381469727,26.5,25.049999237060547,25.899999618530273,144590.0
2025-04-09,25.0,25.899999618530273,24.81999969482422,24.979999542236328,50631.0
2025-04-10,24.979999542236328,24.979999542236328,24.979999542236328,24.979999542236328,0.0
2025-04-13,26.0,27.299999237060547,25.850000381469727,27.0,292857.0
2025-04-14,26.950000762939453,27.549999237060547,26.700000762939453,27.450000762939453,218383.0
2025-04-15,27.549999237060547,29.799999237060547,27.100000381469727,28.850000381469727,706219.0
2025-04-16,29.0,29.100000381469727,28.25,28.549999237060547,270294.0
2025-04-17,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0
2025-04-20,28.299999237060547,29.700000762939453,28.200000762939453,28.399999618530273,344032.0
2025-04-21,28.299999237060547,28.350000381469727,27.899999618530273,28.0,97078.0
2025-04-22,28.0,29.25,27.700000762939453,28.649999618530273,203060.0
2025-04-23,28.649999618530273,28.649999618530273,28.649999618530273,28.649999618530273,0.0
2025-04-24,29.149999618530273,30.399999618530273,28.850000381469727,30.100000381469727,379001.0
2025-04-27,30.399999618530273,31.399999618530273,29.649999618530273,29.649999618530273,460239.0
2025-04-28,29.950000762939453,30.649999618530273,29.700000762939453,29.950000762939453,312191.0
2025-04-29,30.299999237060547,30.299999237060547,29.299999237060547,29.450000762939453,124216.0
2025-04-30,29.200000762939453,29.950000762939453,29.049999237060547,29.649999618530273,142950.0
2025-05-01,29.600000381469727,29.600000381469727,29.100000381469727,29.299999237060547,47081.0
2025-05-04,29.100000381469727,29.399999618530273,28.700000762939453,28.850000381469727,32432.0
2025-05-05,29.0,29.450000762939453,28.549999237060547,29.100000381469727,68410.0
2025-05-06,29.0,30.850000381469727,29.0,30.0,417830.0
2025-05-07,30.0,30.049999237060547,29.350000381469727,29.799999237060547,91400.0
2025-05-08,29.600000381469727,30.049999237060547,29.100000381469727,29.299999237060547,61425.0
2025-05-11,29.450000762939453,29.799999237060547,28.799999237060547,29.299999237060547,56851.0
2025-05-12,29.799999237060547,30.149999618530273,29.450000762939453,29.75,94905.0
2025-05-13,29.950000762939453,29.950000762939453,29.100000381469727,29.350000381469727,102386.0
2025-05-14,29.0,29.600000381469727,29.0,29.399999618530273,89485.0
2025-05-15,29.399999618530273,29.5,28.850000381469727,29.0,89266.0
2025-05-18,29.0,29.0,29.0,29.0,0.0
2025-05-19,28.25,28.549999237060547,27.25,27.25,105992.0
2025-05-20,27.5,27.649999618530273,27.299999237060547,27.450000762939453,45488.0
2025-05-21,27.399999618530273,27.549999237060547,26.600000381469727,26.600000381469727,67767.0
2025-05-22,26.850000381469727,27.149999618530273,26.600000381469727,27.0,46389.0
2025-05-25,27.0,27.200000762939453,26.700000762939453,26.899999618530273,47397.0
2025-05-26,26.899999618530273,27.149999618530273,26.200000762939453,26.700000762939453,55875.0
2025-05-27,26.700000762939453,26.75,25.5,25.899999618530273,77227.0
2025-05-28,25.549999237060547,26.200000762939453,25.549999237060547,26.049999237060547,31594.0
2025-05-29,26.149999618530273,26.25,25.799999237060547,26.100000381469727,47734.0
2025-06-01,26.049999237060547,26.049999237060547,25.399999618530273,25.399999618530273,51670.0
2025-06-02,25.600000381469727,26.200000762939453,25.450000762939453,25.5,77127.0
2025-06-03,25.549999237060547,25.75,25.5,25.5,17986.0
2025-06-04,25.549999237060547,25.899999618530273,25.549999237060547,25.649999618530273,21168.0
2025-06-11,25.899999618530273,26.5,25.799999237060547,25.850000381469727,43543.0
2025-06-12,25.75,25.75,24.0,24.15999984741211,75501.0
2025-06-15,22.200000762939453,24.100000381469727,22.200000762939453,23.600000381469727,107173.0
2025-06-16,23.600000381469727,24.899999618530273,23.600000381469727,24.84000015258789,57866.0
2025-06-17,24.940000534057617,24.940000534057617,23.639999389648438,23.639999389648438,78777.0
2025-06-18,23.760000228881836,24.5,23.0,23.81999969482422,89964.0
2025-06-19,23.799999237060547,24.1200008392334,23.579999923706055,24.0,40403.0
2025-06-22,24.0,24.799999237060547,24.0,24.239999771118164,42559.0
2025-06-23,24.239999771118164,24.860000610351562,24.239999771118164,24.780000686645508,33477.0
2025-06-24,25.299999237060547,26.25,25.200000762939453,26.200000762939453,97439.0
2025-06-25,26.200000762939453,26.649999618530273,25.899999618530273,26.600000381469727,95166.0
2025-06-26,26.600000381469727,27.649999618530273,26.399999618530273,27.399999618530273,165858.0
2025-06-29,28.280000686645508,30.139999389648438,27.399999618530273,30.139999389648438,474964.0
2025-06-30,30.15999984741211,31.3799991607666,29.5,30.920000076293945,690756.0
2025-07-01,31.139999389648438,32.47999954223633,30.0,31.8799991607666,717739.0
2025-07-02,32.400001525878906,32.959999084472656,30.899999618530273,30.899999618530273,498163.0
2025-07-03,30.799999237060547,32.0,30.540000915527344,30.899999618530273,308271.0
2025-07-06,30.920000076293945,31.6200008392334,30.5,30.540000915527344,271934.0
2025-07-07,30.639999389648438,31.299999237060547,29.799999237060547,31.239999771118164,373135.0
2025-07-08,31.34000015258789,32.36000061035156,31.18000030517578,31.600000381469727,451414.0
2025-07-09,31.700000762939453,32.900001525878906,31.18000030517578,31.440000534057617,808993.0
2025-07-10,31.479999542236328,32.0,31.219999313354492,32.0,222558.0
2025-07-13,32.0,33.13999938964844,32.0,32.65999984741211,510147.0
2025-07-14,32.79999923706055,32.900001525878906,31.860000610351562,32.0,211666.0
2025-07-15,32.0,32.939998626708984,32.0,32.380001068115234,285736.0
2025-07-16,32.560001373291016,32.70000076293945,31.219999313354492,31.399999618530273,149144.0
2025-07-17,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0
2025-07-20,30.799999237060547,31.799999237060547,30.799999237060547,31.3799991607666,64315.0
2025-07-21,31.520000457763672,31.639999389648438,30.520000457763672,31.100000381469727,77668.0
2025-07-22,31.100000381469727,31.399999618530273,30.219999313354492,30.700000762939453,96090.0
2025-07-23,30.780000686645508,31.899999618530273,30.5,31.780000686645508,142055.0
2025-07-24,32.0,32.900001525878906,31.479999542236328,32.779998779296875,278324.0
2025-07-27,33.0,35.099998474121094,33.0,34.15999984741211,926343.0
2025-07-28,34.380001068115234,35.70000076293945,34.15999984741211,35.18000030517578,543154.0
2025-07-29,35.18000030517578,35.619998931884766,34.0,34.900001525878906,343523.0
2025-07-30,35.0,35.29999923706055,34.279998779296875,34.900001525878906,229602.0
2025-07-31,34.91999816894531,34.91999816894531,33.63999938964844,34.02000045776367,309233.0
2025-08-03,34.02000045776367,34.599998474121094,33.63999938964844,34.34000015258789,173678.0
2025-08-04,34.34000015258789,34.400001525878906,33.619998931884766,34.15999984741211,134881.0
2025-08-05,34.380001068115234,34.720001220703125,33.70000076293945,33.79999923706055,193330.0
2025-08-06,33.79999923706055,34.13999938964844,33.2599983215332,33.29999923706055,193685.0
2025-08-07,33.41999816894531,33.900001525878906,33.29999923706055,33.599998474121094,68550.0
2025-08-10,33.880001068115234,33.880001068115234,32.86000061035156,32.900001525878906,137545.0
2025-08-11,33.08000183105469,34.63999938964844,32.400001525878906,32.459999084472656,536522.0
2025-08-12,32.459999084472656,32.459999084472656,32.459999084472656,32.459999084472656,0.0
2025-08-13,32.08000183105469,32.2400016784668,29.68000030517578,30.1200008392334,532167.0
2025-08-14,30.1200008392334,33.119998931884766,29.899999618530273,33.119998931884766,973823.0
2025-08-17,33.13999938964844,34.040000915527344,32.5,33.20000076293945,262012.0
2025-08-18,33.380001068115234,34.0,32.81999969482422,33.2599983215332,186664.0
2025-08-19,33.47999954223633,33.540000915527344,33.0,33.099998474121094,39091.0
2025-08-20,33.119998931884766,33.380001068115234,32.86000061035156,32.91999816894531,51165.0
2025-08-21,33.0,33.099998474121094,32.400001525878906,32.400001525878906,77466.0
2025-08-24,32.540000915527344,33.29999923706055,32.439998626708984,32.84000015258789,87638.0
2025-08-25,32.880001068115234,33.13999938964844,32.20000076293945,32.20000076293945,57057.0
2025-08-26,32.70000076293945,33.20000076293945,31.5,31.700000762939453,285235.0
2025-08-27,31.979999542236328,31.979999542236328,31.239999771118164,31.239999771118164,67435.0
2025-08-28,31.65999984741211,31.65999984741211,30.219999313354492,30.31999969482422,122970.0
2025-08-31,29.899999618530273,30.860000610351562,29.299999237060547,29.540000915527344,116130.0
2025-09-01,29.5,29.5,28.700000762939453,29.0,124373.0
2025-09-02,29.299999237060547,29.299999237060547,28.020000457763672,28.5,71420.0
2025-09-03,28.260000228881836,29.059999465942383,28.260000228881836,28.459999084472656,89814.0
2025-09-04,28.299999237060547,30.0,28.299999237060547,28.8799991607666,225647.0