date,open,high,low,close,volume
2010-03-04,11.75,11.75,11.600000381469727,11.600000381469727,866018.0
2010-03-07,11.600000381469727,11.75,11.399999618530273,11.449999809265137,1047290.0
2010-03-08,11.449999809265137,11.449999809265137,11.199999809265137,11.350000381469727,1064095.0
2010-03-09,11.300000190734863,11.5,11.300000190734863,11.399999618530273,631998.0
2010-03-10,11.399999618530273,11.449999809265137,11.300000190734863,11.399999618530273,217528.0
2010-03-11,11.350000381469727,11.75,11.350000381469727,11.550000190734863,1049998.0
2010-03-14,11.550000190734863,11.600000381469727,11.5,11.550000190734863,391505.0
2010-03-15,11.600000381469727,11.699999809265137,11.5,11.600000381469727,734700.0
2010-03-16,11.600000381469727,11.649999618530273,11.550000190734863,11.550000190734863,304400.0
2010-03-17,11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0.0
2010-03-18,11.600000381469727,11.649999618530273,11.449999809265137,11.449999809265137,655663.0
2010-03-21,11.5,11.5,11.399999618530273,11.5,496310.0
2010-03-22,11.5,11.5,11.350000381469727,11.399999618530273,563673.0
2010-03-23,11.600000381469727,11.899999618530273,11.550000190734863,11.550000190734863,3548524.0
2010-03-24,11.600000381469727,11.600000381469727,11.5,11.550000190734863,810257.0
2010-03-25,11.550000190734863,11.550000190734863,11.449999809265137,11.550000190734863,596612.0
2010-03-28,11.5,11.550000190734863,11.449999809265137,11.5,340098.0
2010-03-29,11.5,11.5,11.5,11.5,0.0
2010-03-30,11.5,11.5,11.5,11.5,0.0
2010-03-31,11.449999809265137,11.600000381469727,11.399999618530273,11.550000190734863,825282.0
2010-04-01,11.699999809265137,11.949999809265137,11.649999618530273,11.899999618530273,3402084.0
2010-04-04,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
2010-04-05,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
2010-04-06,11.949999809265137,11.949999809265137,11.800000190734863,11.850000381469727,350366.0
2010-04-07,11.850000381469727,11.850000381469727,11.699999809265137,11.699999809265137,520923.0
2010-04-08,11.699999809265137,11.800000190734863,11.699999809265137,11.75,333707.0
2010-04-11,11.850000381469727,11.850000381469727,11.649999618530273,11.649999618530273,362190.0
2010-04-12,11.75,11.800000190734863,11.699999809265137,11.75,398922.0
2010-04-13,11.800000190734863,11.850000381469727,11.600000381469727,11.649999618530273,623016.0
2010-04-14,11.649999618530273,11.649999618530273,11.550000190734863,11.600000381469727,301248.0
2010-04-15,11.649999618530273,11.649999618530273,11.5,11.649999618530273,374928.0
2010-04-18,11.5,11.649999618530273,11.5,11.600000381469727,323617.0
2010-04-19,11.600000381469727,11.600000381469727,11.399999618530273,11.600000381469727,549696.0
2010-04-20,11.600000381469727,11.850000381469727,11.550000190734863,11.699999809265137,779420.0
2010-04-21,11.800000190734863,11.899999618530273,11.800000190734863,11.800000190734863,1927353.0
2010-04-22,11.899999618530273,12.300000190734863,11.899999618530273,12.199999809265137,2846966.0
2010-04-25,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
2010-04-26,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
2010-04-27,13.75,13.75,13.199999809265137,13.449999809265137,2680446.0
2010-04-28,13.350000381469727,14.199999809265137,13.100000381469727,13.800000190734863,3049608.0
2010-04-29,13.5,14.600000381469727,13.399999618530273,14.25,6859261.0
2010-05-02,14.25,14.25,14.25,14.25,0.0
2010-05-03,15.149999618530273,15.149999618530273,14.75,14.800000190734863,2791279.0
2010-05-04,14.75,14.75,13.350000381469727,13.5,6481232.0
2010-05-05,13.300000190734863,13.800000190734863,12.800000190734863,12.800000190734863,8746459.0
2010-05-06,12.649999618530273,12.75,12.25,12.300000190734863,3912591.0
2010-05-09,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
2010-05-10,11.25,11.899999618530273,11.199999809265137,11.75,3128690.0
2010-05-11,12.0,12.649999618530273,11.899999618530273,12.5,4144985.0
2010-05-12,12.600000381469727,12.600000381469727,12.0,12.149999618530273,2509163.0
2010-05-13,12.199999809265137,12.300000190734863,11.949999809265137,12.100000381469727,1665079.0
2010-05-16,11.75,11.899999618530273,11.600000381469727,11.800000190734863,1542351.0
2010-05-17,11.850000381469727,12.5,11.850000381469727,12.149999618530273,4772577.0
2010-05-18,12.0,12.25,12.0,12.050000190734863,1806141.0
2010-05-19,12.149999618530273,12.25,12.050000190734863,12.149999618530273,1266995.0
2010-05-20,12.0,12.0,11.699999809265137,11.800000190734863,1301831.0
2010-05-23,11.699999809265137,11.75,11.550000190734863,11.75,1068935.0
2010-05-24,11.75,11.850000381469727,11.649999618530273,11.75,1244693.0
2010-05-25,11.800000190734863,11.800000190734863,11.100000381469727,11.449999809265137,1048462.0
2010-05-26,11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,0.0
2010-05-27,10.800000190734863,10.899999618530273,10.5,10.649999618530273,891876.0
2010-05-30,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0
2010-05-31,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0
2010-06-01,11.0,11.0,10.949999809265137,10.949999809265137,439910.0
2010-06-02,10.949999809265137,10.949999809265137,10.649999618530273,10.699999809265137,469840.0
2010-06-03,10.649999618530273,10.800000190734863,10.649999618530273,10.699999809265137,537299.0
2010-06-06,10.600000381469727,10.699999809265137,10.399999618530273,10.699999809265137,446433.0
2010-06-07,10.649999618530273,10.949999809265137,10.600000381469727,10.850000381469727,666748.0
2010-06-08,10.75,11.100000381469727,10.75,10.949999809265137,1016783.0
2010-06-09,11.0,11.0,10.850000381469727,10.949999809265137,430476.0
2010-06-10,10.949999809265137,11.100000381469727,10.850000381469727,10.949999809265137,912028.0
2010-06-13,11.050000190734863,11.149999618530273,10.949999809265137,11.0,1704330.0
2010-06-14,11.0,11.0,10.800000190734863,10.899999618530273,661374.0
2010-06-15,10.899999618530273,10.949999809265137,10.850000381469727,10.850000381469727,714017.0
2010-06-16,10.850000381469727,10.949999809265137,10.850000381469727,10.899999618530273,893812.0
2010-06-17,11.0,11.0,10.899999618530273,10.899999618530273,666416.0
2010-06-20,10.949999809265137,11.0,10.899999618530273,10.949999809265137,634029.0
2010-06-21,10.899999618530273,11.0,10.899999618530273,10.949999809265137,490300.0
2010-06-22,11.050000190734863,11.100000381469727,10.949999809265137,11.050000190734863,977851.0
2010-06-23,10.949999809265137,10.949999809265137,10.850000381469727,10.850000381469727,867017.0
2010-06-24,10.850000381469727,10.899999618530273,10.800000190734863,10.850000381469727,503606.0
2010-06-27,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0.0
2010-06-28,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0.0
2010-06-29,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0.0
2010-06-30,11.0,11.0,10.699999809265137,10.75,1213013.0
2010-07-01,10.699999809265137,10.899999618530273,10.649999618530273,10.699999809265137,1180135.0
2010-07-04,10.600000381469727,10.600000381469727,10.300000190734863,10.399999618530273,994456.0
2010-07-05,10.399999618530273,10.399999618530273,10.300000190734863,10.350000381469727,565577.0
2010-07-06,10.399999618530273,10.449999809265137,10.350000381469727,10.399999618530273,399402.0
2010-07-07,10.399999618530273,10.699999809265137,10.399999618530273,10.649999618530273,1333680.0
2010-07-08,10.600000381469727,10.649999618530273,10.350000381469727,10.449999809265137,798291.0
2010-07-11,10.399999618530273,10.550000190734863,10.399999618530273,10.5,1323484.0
2010-07-12,10.5,10.550000190734863,10.449999809265137,10.449999809265137,588979.0
2010-07-13,10.449999809265137,10.850000381469727,10.449999809265137,10.649999618530273,2155227.0
2010-07-14,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0
2010-07-15,10.550000190734863,10.550000190734863,10.399999618530273,10.449999809265137,429937.0
2010-07-18,10.350000381469727,10.350000381469727,10.25,10.300000190734863,728417.0
2010-07-19,10.300000190734863,10.350000381469727,10.25,10.25,443705.0
2010-07-20,10.25,10.300000190734863,10.199999809265137,10.300000190734863,331882.0
2010-07-21,10.300000190734863,10.350000381469727,10.0,10.0,934953.0
2010-07-22,10.0,10.0,9.75,9.850000381469727,541202.0
2010-07-25,9.899999618530273,9.949999809265137,9.899999618530273,9.899999618530273,340368.0
2010-07-26,9.899999618530273,9.949999809265137,9.800000190734863,9.800000190734863,360061.0
2010-07-27,9.800000190734863,9.850000381469727,9.75,9.850000381469727,398317.0
2010-07-28,9.899999618530273,9.949999809265137,9.899999618530273,9.949999809265137,348232.0
2010-07-29,9.949999809265137,10.0,9.899999618530273,9.949999809265137,317870.0
2010-08-01,9.949999809265137,10.5,9.949999809265137,10.350000381469727,2822606.0
2010-08-02,10.350000381469727,10.350000381469727,10.149999618530273,10.149999618530273,1182803.0
2010-08-03,10.199999809265137,10.25,10.149999618530273,10.149999618530273,479477.0
2010-08-04,10.25,10.300000190734863,10.199999809265137,10.199999809265137,1038867.0
2010-08-05,10.25,10.300000190734863,10.149999618530273,10.199999809265137,972715.0
2010-08-08,10.25,10.300000190734863,10.25,10.25,520280.0
2010-08-09,10.25,10.5,10.25,10.449999809265137,1936247.0
2010-08-10,10.449999809265137,10.449999809265137,10.199999809265137,10.300000190734863,756564.0
2010-08-11,10.300000190734863,10.300000190734863,10.149999618530273,10.149999618530273,351534.0
2010-08-12,10.149999618530273,10.149999618530273,9.949999809265137,10.050000190734863,431371.0
2010-08-15,9.949999809265137,9.949999809265137,9.899999618530273,9.949999809265137,333898.0
2010-08-16,10.0,10.050000190734863,9.949999809265137,10.0,447753.0
2010-08-17,10.0,10.0,9.899999618530273,9.899999618530273,221545.0
2010-08-18,9.899999618530273,10.0,9.899999618530273,9.949999809265137,245845.0
2010-08-19,9.949999809265137,10.0,9.850000381469727,9.850000381469727,269664.0
2010-08-22,9.800000190734863,9.850000381469727,9.75,9.800000190734863,293543.0
2010-08-23,9.800000190734863,9.850000381469727,9.75,9.850000381469727,355189.0
2010-08-24,9.899999618530273,9.899999618530273,9.800000190734863,9.850000381469727,178295.0
2010-08-25,9.850000381469727,9.850000381469727,9.75,9.75,204833.0
2010-08-26,9.75,9.75,9.600000381469727,9.600000381469727,207644.0
2010-08-29,9.649999618530273,9.75,9.550000190734863,9.600000381469727,355446.0
2010-08-30,9.600000381469727,9.649999618530273,9.600000381469727,9.649999618530273,118075.0
2010-08-31,9.600000381469727,9.649999618530273,9.600000381469727,9.600000381469727,148537.0
2010-09-01,9.5,9.550000190734863,9.5,9.5,119488.0
2010-09-02,9.550000190734863,9.649999618530273,9.550000190734863,9.649999618530273,128984.0
2010-09-05,9.75,9.850000381469727,9.75,9.800000190734863,567347.0
2010-09-06,9.800000190734863,9.800000190734863,9.699999809265137,9.75,342824.0
2010-09-07,9.800000190734863,9.899999618530273,9.800000190734863,9.800000190734863,651198.0
2010-09-09,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0
2010-09-12,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0
2010-09-14,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0
2010-09-15,9.899999618530273,9.949999809265137,9.850000381469727,9.850000381469727,405647.0
2010-09-16,9.800000190734863,9.899999618530273,9.800000190734863,9.850000381469727,242598.0
2010-09-19,9.899999618530273,10.0,9.899999618530273,9.949999809265137,530555.0
2010-09-20,9.949999809265137,10.100000381469727,9.949999809265137,10.100000381469727,645074.0
2010-09-21,10.050000190734863,10.050000190734863,9.949999809265137,10.0,433193.0
2010-09-22,10.0,10.149999618530273,10.0,10.050000190734863,974313.0
2010-09-26,10.100000381469727,10.149999618530273,10.0,10.050000190734863,506090.0
2010-09-27,10.050000190734863,10.149999618530273,10.0,10.100000381469727,663121.0
2010-09-28,10.100000381469727,10.100000381469727,10.050000190734863,10.050000190734863,616475.0
2010-09-29,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0
2010-09-30,10.0,10.100000381469727,10.0,10.0,786374.0
2010-10-03,10.100000381469727,10.149999618530273,9.949999809265137,10.0,1567280.0
2010-10-04,10.0,10.25,9.949999809265137,10.25,1480302.0
2010-10-05,10.199999809265137,10.399999618530273,10.149999618530273,10.199999809265137,2708808.0
2010-10-06,10.149999618530273,10.25,10.0,10.050000190734863,1302572.0
2010-10-07,10.100000381469727,10.100000381469727,10.0,10.050000190734863,721063.0
2010-10-10,10.100000381469727,10.149999618530273,10.0,10.050000190734863,678103.0
2010-10-11,10.0,10.050000190734863,9.949999809265137,10.050000190734863,840938.0
2010-10-12,10.0,10.050000190734863,9.899999618530273,9.949999809265137,1221100.0
2010-10-13,9.850000381469727,9.899999618530273,9.800000190734863,9.899999618530273,445167.0
2010-10-14,9.850000381469727,9.850000381469727,9.699999809265137,9.800000190734863,587132.0
2010-10-17,9.800000190734863,9.899999618530273,9.75,9.850000381469727,558114.0
2010-10-18,9.850000381469727,9.850000381469727,9.75,9.800000190734863,258912.0
2010-10-19,9.800000190734863,9.800000190734863,9.699999809265137,9.75,307928.0
2010-10-20,9.75,9.949999809265137,9.75,9.949999809265137,535200.0
2010-10-21,9.800000190734863,9.949999809265137,9.75,9.899999618530273,870325.0
2010-10-24,9.850000381469727,9.899999618530273,9.800000190734863,9.899999618530273,361683.0
2010-10-25,9.899999618530273,10.050000190734863,9.850000381469727,10.050000190734863,598324.0
2010-10-26,9.899999618530273,9.949999809265137,9.850000381469727,9.899999618530273,846251.0
2010-10-27,9.899999618530273,9.949999809265137,9.850000381469727,9.949999809265137,436945.0
2010-10-28,10.0,10.0,9.850000381469727,9.899999618530273,467031.0
2010-10-31,9.850000381469727,9.850000381469727,9.800000190734863,9.850000381469727,310122.0
2010-11-01,9.850000381469727,10.0,9.800000190734863,9.899999618530273,819347.0
2010-11-02,9.899999618530273,9.899999618530273,9.800000190734863,9.899999618530273,559997.0
2010-11-03,9.850000381469727,9.899999618530273,9.800000190734863,9.800000190734863,393237.0
2010-11-04,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0
2010-11-07,9.899999618530273,9.949999809265137,9.850000381469727,9.949999809265137,543500.0
2010-11-08,9.899999618530273,9.899999618530273,9.800000190734863,9.800000190734863,462983.0
2010-11-09,9.800000190734863,9.850000381469727,9.75,9.800000190734863,444560.0
2010-11-10,9.75,9.800000190734863,9.699999809265137,9.800000190734863,402954.0
2010-11-11,,,,,
2010-11-14,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0
2010-11-18,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0
2010-11-21,9.75,9.800000190734863,9.699999809265137,9.800000190734863,278036.0
2010-11-22,9.75,9.850000381469727,9.75,9.850000381469727,426432.0
2010-11-23,9.75,9.75,9.699999809265137,9.699999809265137,422693.0
2010-11-24,9.649999618530273,9.699999809265137,9.600000381469727,9.699999809265137,306394.0
2010-11-25,,,,,
2010-11-28,9.699999809265137,9.699999809265137,9.649999618530273,9.649999618530273,126698.0
2010-11-29,9.699999809265137,9.800000190734863,9.649999618530273,9.699999809265137,478678.0
2010-11-30,9.75,10.0,9.699999809265137,9.800000190734863,1551299.0
2010-12-01,9.850000381469727,10.0,9.850000381469727,9.949999809265137,1040900.0
2010-12-02,,,,,
2010-12-05,9.949999809265137,10.100000381469727,9.899999618530273,10.050000190734863,1099105.0
2010-12-06,10.100000381469727,10.149999618530273,9.949999809265137,10.050000190734863,824374.0
2010-12-07,,,,,
2010-12-08,10.550000190734863,10.649999618530273,10.199999809265137,10.25,3105212.0
2010-12-09,10.25,10.25,10.25,10.25,0.0
2010-12-12,10.25,10.25,10.100000381469727,10.149999618530273,613957.0
2010-12-13,10.300000190734863,10.399999618530273,10.199999809265137,10.25,1636391.0
2010-12-14,10.300000190734863,10.350000381469727,10.25,10.300000190734863,633299.0
2010-12-15,10.25,10.25,10.149999618530273,10.199999809265137,540773.0
2010-12-16,,,,,
2010-12-19,10.300000190734863,11.25,10.199999809265137,11.25,9431944.0
2010-12-20,11.25,11.300000190734863,10.899999618530273,11.0,4646347.0
2010-12-21,11.050000190734863,11.050000190734863,10.850000381469727,10.949999809265137,1153433.0
2010-12-22,10.899999618530273,10.949999809265137,10.800000190734863,10.800000190734863,1153855.0
2010-12-23,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0
2010-12-26,11.050000190734863,11.050000190734863,10.899999618530273,11.0,1316654.0
2010-12-27,11.0,11.0,10.899999618530273,10.899999618530273,807506.0
2010-12-28,10.899999618530273,10.949999809265137,10.850000381469727,10.949999809265137,691819.0
2010-12-29,10.949999809265137,11.199999809265137,10.949999809265137,11.050000190734863,2573135.0
2010-12-30,,,,,
2011-01-02,11.100000381469727,11.149999618530273,11.050000190734863,11.100000381469727,986155.0
2011-01-03,11.050000190734863,11.350000381469727,11.050000190734863,11.25,3117298.0
2011-01-04,11.300000190734863,11.350000381469727,11.149999618530273,11.25,1324314.0
2011-01-05,11.100000381469727,11.25,11.100000381469727,11.25,593963.0
2011-01-06,11.25,11.25,11.25,11.25,0.0
2011-01-09,11.149999618530273,11.199999809265137,11.100000381469727,11.199999809265137,687461.0
2011-01-10,11.149999618530273,11.199999809265137,11.050000190734863,11.100000381469727,853707.0
2011-01-11,11.050000190734863,11.149999618530273,11.050000190734863,11.149999618530273,315086.0
2011-01-12,11.100000381469727,11.199999809265137,11.100000381469727,11.149999618530273,712499.0
2011-01-13,,,,,
2011-01-16,11.399999618530273,11.649999618530273,11.350000381469727,11.600000381469727,2359858.0
2011-01-17,11.550000190734863,11.800000190734863,11.449999809265137,11.75,2215958.0
2011-01-18,11.699999809265137,11.800000190734863,11.350000381469727,11.399999618530273,4297825.0
2011-01-19,11.25,11.25,11.100000381469727,11.199999809265137,1473347.0
2011-01-20,,,,,
2011-01-23,11.25,11.300000190734863,11.199999809265137,11.199999809265137,964922.0
2011-01-24,11.199999809265137,11.350000381469727,11.199999809265137,11.25,944054.0
2011-01-25,11.25,11.300000190734863,11.149999618530273,11.149999618530273,698432.0
2011-01-26,11.149999618530273,11.149999618530273,11.0,11.050000190734863,1004707.0
2011-01-27,,,,,
2011-01-30,9.649999618530273,10.149999618530273,9.649999618530273,10.149999618530273,1003074.0
2011-01-31,10.149999618530273,10.149999618530273,9.899999618530273,9.949999809265137,859824.0
2011-02-01,10.0,10.0,9.949999809265137,10.0,408121.0
2011-02-02,10.100000381469727,10.149999618530273,10.100000381469727,10.100000381469727,651144.0
2011-02-03,,,,,
2011-02-06,10.25,10.449999809265137,10.25,10.399999618530273,1068280.0
2011-02-07,10.449999809265137,10.5,10.399999618530273,10.449999809265137,514346.0
2011-02-08,10.5,10.600000381469727,10.449999809265137,10.5,646291.0
2011-02-09,10.550000190734863,10.699999809265137,10.449999809265137,10.550000190734863,1246674.0
2011-02-10,,,,,
2011-02-13,10.850000381469727,10.850000381469727,10.649999618530273,10.699999809265137,838145.0
2011-02-14,10.649999618530273,10.649999618530273,10.550000190734863,10.649999618530273,728353.0
2011-02-15,10.699999809265137,10.75,10.600000381469727,10.649999618530273,854070.0
2011-02-16,10.600000381469727,10.600000381469727,10.300000190734863,10.350000381469727,1672758.0
2011-02-17,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0.0
2011-02-20,10.25,10.449999809265137,10.199999809265137,10.300000190734863,1015827.0
2011-02-21,10.399999618530273,10.449999809265137,10.199999809265137,10.300000190734863,608867.0
2011-02-22,10.25,10.300000190734863,10.149999618530273,10.300000190734863,504973.0
2011-02-23,10.350000381469727,10.399999618530273,10.25,10.25,849777.0
2011-02-24,10.25,10.25,10.25,10.25,0.0
2011-02-27,10.25,10.300000190734863,10.050000190734863,10.199999809265137,2370424.0
2011-02-28,10.149999618530273,10.399999618530273,9.899999618530273,10.300000190734863,1480447.0
2011-03-01,10.300000190734863,10.399999618530273,9.300000190734863,9.5,1816337.0
2011-03-02,9.350000381469727,9.350000381469727,8.550000190734863,8.550000190734863,2179950.0
2011-03-03,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0
2011-03-06,9.300000190734863,9.350000381469727,8.699999809265137,9.0,2066959.0
2011-03-07,9.0,9.100000381469727,8.850000381469727,9.100000381469727,983404.0
2011-03-08,9.050000190734863,9.25,9.0,9.149999618530273,2069563.0
2011-03-09,9.199999809265137,9.300000190734863,9.100000381469727,9.149999618530273,1397782.0
2011-03-10,,,,,
2011-03-13,9.649999618530273,10.5,9.550000190734863,9.949999809265137,3898948.0
2011-03-14,9.949999809265137,10.300000190734863,9.850000381469727,10.0,3012085.0
2011-03-15,9.899999618530273,10.0,9.600000381469727,10.0,1913450.0
2011-03-16,10.0,10.449999809265137,10.0,10.199999809265137,2108662.0
2011-03-17,,,,,
2011-03-20,10.649999618530273,11.100000381469727,10.550000190734863,10.949999809265137,2791286.0
2011-03-21,,,,,
2011-03-22,10.649999618530273,10.75,10.350000381469727,10.399999618530273,3691720.0
2011-03-23,10.300000190734863,10.399999618530273,10.149999618530273,10.25,2085540.0
2011-03-24,10.25,10.25,10.25,10.25,0.0
2011-03-27,10.5,10.600000381469727,10.399999618530273,10.5,2267408.0
2011-03-28,10.550000190734863,10.75,10.449999809265137,10.550000190734863,2393568.0
2011-03-29,10.75,10.800000190734863,10.600000381469727,10.600000381469727,2742492.0
2011-03-30,10.649999618530273,10.699999809265137,10.600000381469727,10.649999618530273,2013906.0
2011-03-31,,,,,
2011-04-03,10.800000190734863,11.149999618530273,10.699999809265137,11.0,4519222.0
2011-04-04,11.149999618530273,11.199999809265137,11.0,11.050000190734863,5052572.0
2011-04-05,11.0,11.050000190734863,10.800000190734863,10.850000381469727,2372853.0
2011-04-06,10.850000381469727,10.949999809265137,10.699999809265137,10.800000190734863,2035145.0
2011-04-07,,,,,
2011-04-10,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0
2011-04-11,11.0,11.300000190734863,10.949999809265137,11.199999809265137,3836784.0
2011-04-12,11.350000381469727,11.600000381469727,11.100000381469727,11.199999809265137,7112202.0
2011-04-13,11.199999809265137,11.199999809265137,11.0,11.149999618530273,2337891.0
2011-04-14,11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,0.0
2011-04-17,11.399999618530273,11.5,11.050000190734863,11.100000381469727,3245732.0
2011-04-18,10.75,10.949999809265137,10.699999809265137,10.800000190734863,2023245.0
2011-04-19,10.899999618530273,10.899999618530273,10.649999618530273,10.699999809265137,1484049.0
2011-04-20,10.649999618530273,10.75,10.5,10.649999618530273,1001474.0
2011-04-21,,,,,
2011-04-24,10.649999618530273,10.75,10.600000381469727,10.699999809265137,900246.0
2011-04-25,10.75,10.949999809265137,10.699999809265137,10.899999618530273,1391261.0
2011-04-26,10.850000381469727,11.149999618530273,10.850000381469727,11.0,3054260.0
2011-04-27,11.0,11.25,10.949999809265137,11.050000190734863,5311224.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,11.300000190734863,11.899999618530273,11.25,11.649999618530273,19332526.0
2011-05-03,11.699999809265137,11.699999809265137,11.449999809265137,11.5,2941164.0
2011-05-04,11.5,12.0,11.5,11.800000190734863,7141848.0
2011-05-05,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0
2011-05-08,11.649999618530273,12.449999809265137,11.5,12.0,12851929.0
2011-05-09,12.100000381469727,12.149999618530273,11.850000381469727,11.899999618530273,4912152.0
2011-05-10,11.899999618530273,12.350000381469727,11.850000381469727,12.100000381469727,7533999.0
2011-05-11,12.100000381469727,12.149999618530273,11.850000381469727,11.899999618530273,2934717.0
2011-05-12,,,,,
2011-05-15,11.850000381469727,12.100000381469727,11.800000190734863,11.800000190734863,4754234.0
2011-05-16,11.800000190734863,11.850000381469727,11.550000190734863,11.649999618530273,2307861.0
2011-05-17,11.649999618530273,12.0,11.550000190734863,11.949999809265137,3698961.0
2011-05-18,12.050000190734863,12.350000381469727,12.0,12.100000381469727,7971539.0
2011-05-19,,,,,
2011-05-22,12.25,12.399999618530273,11.899999618530273,12.050000190734863,4667393.0
2011-05-23,12.0,12.050000190734863,11.850000381469727,11.899999618530273,2166779.0
2011-05-24,11.949999809265137,12.050000190734863,11.899999618530273,11.949999809265137,1548618.0
2011-05-25,11.800000190734863,11.850000381469727,11.649999618530273,11.800000190734863,1472525.0
2011-05-26,,,,,
2011-05-29,12.0,12.199999809265137,11.949999809265137,12.100000381469727,5045270.0
2011-05-30,12.149999618530273,12.600000381469727,12.050000190734863,12.600000381469727,6779765.0
2011-05-31,12.550000190734863,12.800000190734863,12.350000381469727,12.399999618530273,7295392.0
2011-06-01,12.449999809265137,12.5,12.149999618530273,12.149999618530273,2726863.0
2011-06-02,,,,,
2011-06-05,11.899999618530273,11.949999809265137,11.75,11.800000190734863,1387680.0
2011-06-06,11.850000381469727,11.899999618530273,11.75,11.850000381469727,1449408.0
2011-06-07,11.850000381469727,12.050000190734863,11.649999618530273,11.800000190734863,2028159.0
2011-06-08,11.699999809265137,11.800000190734863,11.300000190734863,11.350000381469727,1268499.0
2011-06-09,,,,,
2011-06-12,11.350000381469727,11.350000381469727,11.199999809265137,11.300000190734863,715050.0
2011-06-13,11.300000190734863,11.350000381469727,11.25,11.25,501844.0
2011-06-14,11.25,11.399999618530273,11.149999618530273,11.149999618530273,597639.0
2011-06-15,11.199999809265137,11.25,11.100000381469727,11.149999618530273,508003.0
2011-06-16,,,,,
2011-06-19,11.050000190734863,11.100000381469727,10.800000190734863,10.850000381469727,488745.0
2011-06-20,10.850000381469727,10.850000381469727,10.550000190734863,10.600000381469727,730016.0
2011-06-21,10.75,10.800000190734863,10.649999618530273,10.75,685938.0
2011-06-22,10.800000190734863,10.899999618530273,10.75,10.800000190734863,544174.0
2011-06-23,,,,,
2011-06-26,11.149999618530273,11.149999618530273,11.0,11.050000190734863,555209.0
2011-06-27,11.050000190734863,11.100000381469727,11.0,11.050000190734863,578520.0
2011-06-28,11.050000190734863,11.050000190734863,10.949999809265137,10.949999809265137,388447.0
2011-06-29,11.0,11.100000381469727,11.0,11.0,557315.0
2011-06-30,,,,,
2011-07-03,11.149999618530273,11.149999618530273,11.050000190734863,11.100000381469727,387215.0
2011-07-04,11.100000381469727,11.149999618530273,11.0,11.050000190734863,477225.0
2011-07-05,11.050000190734863,11.050000190734863,10.949999809265137,10.949999809265137,402971.0
2011-07-06,10.949999809265137,11.0,10.899999618530273,10.949999809265137,333632.0
2011-07-07,,,,,
2011-07-10,10.899999618530273,10.899999618530273,10.75,10.850000381469727,336999.0
2011-07-11,10.800000190734863,10.850000381469727,10.75,10.75,311364.0
2011-07-12,10.649999618530273,10.649999618530273,10.550000190734863,10.649999618530273,296376.0
2011-07-13,10.600000381469727,10.699999809265137,10.600000381469727,10.649999618530273,324746.0
2011-07-14,,,,,
2011-07-17,10.550000190734863,10.550000190734863,10.199999809265137,10.300000190734863,671451.0
2011-07-18,10.300000190734863,10.300000190734863,10.100000381469727,10.100000381469727,388364.0
2011-07-19,10.100000381469727,10.149999618530273,10.050000190734863,10.100000381469727,220206.0
2011-07-20,10.149999618530273,10.199999809265137,10.100000381469727,10.199999809265137,383459.0
2011-07-21,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
2011-07-24,10.25,10.25,10.149999618530273,10.199999809265137,246910.0
2011-07-25,10.199999809265137,10.449999809265137,10.149999618530273,10.25,889045.0
2011-07-26,10.300000190734863,11.100000381469727,10.300000190734863,11.100000381469727,3454340.0
2011-07-27,10.949999809265137,11.300000190734863,10.800000190734863,11.0,2889156.0
2011-07-28,,,,,
2011-07-31,10.949999809265137,11.149999618530273,10.75,10.800000190734863,826287.0
2011-08-01,10.850000381469727,10.949999809265137,10.699999809265137,10.800000190734863,1362159.0
2011-08-02,10.699999809265137,10.75,10.600000381469727,10.649999618530273,576164.0
2011-08-03,10.600000381469727,10.600000381469727,10.350000381469727,10.449999809265137,712319.0
2011-08-04,,,,,
2011-08-07,9.600000381469727,9.649999618530273,9.100000381469727,9.25,1207006.0
2011-08-08,9.300000190734863,9.649999618530273,9.25,9.399999618530273,1198954.0
2011-08-09,8.899999618530273,9.600000381469727,8.550000190734863,9.600000381469727,907930.0
2011-08-10,9.800000190734863,9.850000381469727,9.550000190734863,9.600000381469727,787459.0
2011-08-11,,,,,
2011-08-14,9.75,9.75,9.5,9.550000190734863,1495881.0
2011-08-15,9.600000381469727,9.649999618530273,9.5,9.550000190734863,772242.0
2011-08-16,9.550000190734863,9.550000190734863,9.25,9.300000190734863,541433.0
2011-08-17,9.300000190734863,9.449999809265137,9.300000190734863,9.449999809265137,496481.0
2011-08-18,,,,,
2011-08-21,9.199999809265137,9.25,9.100000381469727,9.149999618530273,403688.0
2011-08-22,9.300000190734863,9.5,9.199999809265137,9.300000190734863,1488594.0
2011-08-23,9.350000381469727,9.350000381469727,9.100000381469727,9.149999618530273,510492.0
2011-08-24,9.25,9.300000190734863,9.149999618530273,9.149999618530273,648204.0
2011-08-25,,,,,
2011-08-28,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0
2011-09-01,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0
2011-09-04,9.649999618530273,9.800000190734863,9.5,9.75,1341595.0
2011-09-05,9.699999809265137,9.800000190734863,9.600000381469727,9.75,1299129.0
2011-09-06,9.800000190734863,10.149999618530273,9.75,9.800000190734863,2947382.0
2011-09-07,9.899999618530273,10.100000381469727,9.850000381469727,9.949999809265137,2131757.0
2011-09-08,,,,,
2011-09-11,9.949999809265137,10.149999618530273,9.899999618530273,10.149999618530273,1604338.0
2011-09-12,10.0,10.050000190734863,9.850000381469727,9.850000381469727,1031820.0
2011-09-13,9.949999809265137,10.050000190734863,9.899999618530273,10.050000190734863,797089.0
2011-09-14,10.050000190734863,10.149999618530273,10.0,10.100000381469727,1029017.0
2011-09-15,,,,,
2011-09-18,10.25,10.25,9.949999809265137,10.0,1159342.0
2011-09-19,9.949999809265137,10.0,9.850000381469727,9.899999618530273,802963.0
2011-09-20,9.949999809265137,10.0,9.899999618530273,9.949999809265137,640141.0
2011-09-21,9.899999618530273,9.949999809265137,9.850000381469727,9.850000381469727,770367.0
2011-09-22,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0
2011-09-25,9.75,9.800000190734863,9.600000381469727,9.800000190734863,707442.0
2011-09-26,9.800000190734863,9.949999809265137,9.800000190734863,9.850000381469727,551597.0
2011-09-27,9.899999618530273,9.949999809265137,9.800000190734863,9.850000381469727,1039002.0
2011-09-28,9.850000381469727,9.899999618530273,9.800000190734863,9.850000381469727,810252.0
2011-09-29,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0
2011-10-02,10.25,10.300000190734863,9.949999809265137,10.050000190734863,2226854.0
2011-10-03,10.050000190734863,10.050000190734863,9.850000381469727,9.850000381469727,900610.0
2011-10-04,9.800000190734863,9.850000381469727,9.649999618530273,9.699999809265137,552414.0
2011-10-05,9.800000190734863,9.850000381469727,9.75,9.800000190734863,494471.0
2011-10-06,,,,,
2011-10-09,10.050000190734863,10.149999618530273,9.850000381469727,9.899999618530273,2053556.0
2011-10-10,9.949999809265137,10.0,9.949999809265137,9.949999809265137,1024644.0
2011-10-11,10.0,10.050000190734863,9.899999618530273,9.949999809265137,755150.0
2011-10-12,9.949999809265137,9.949999809265137,9.850000381469727,9.899999618530273,976918.0
2011-10-13,,,,,
2011-10-16,9.949999809265137,10.0,9.899999618530273,9.949999809265137,873201.0
2011-10-17,9.850000381469727,9.949999809265137,9.850000381469727,9.850000381469727,642909.0
2011-10-18,9.850000381469727,9.850000381469727,9.800000190734863,9.850000381469727,498455.0
2011-10-19,9.800000190734863,9.850000381469727,9.699999809265137,9.699999809265137,953593.0
2011-10-20,,,,,
2011-10-23,9.899999618530273,10.050000190734863,9.850000381469727,10.0,2133574.0
2011-10-24,10.0,10.0,9.800000190734863,9.800000190734863,1735763.0
2011-10-25,9.800000190734863,9.850000381469727,9.75,9.800000190734863,825236.0
2011-10-26,9.800000190734863,9.800000190734863,9.699999809265137,9.75,397412.0
2011-10-27,,,,,
2011-10-30,10.149999618530273,10.199999809265137,10.0,10.100000381469727,1922296.0
2011-10-31,10.100000381469727,10.149999618530273,9.899999618530273,9.949999809265137,1101873.0
2011-11-01,9.899999618530273,9.949999809265137,9.800000190734863,9.899999618530273,639546.0
2011-11-02,9.850000381469727,10.199999809265137,9.850000381469727,10.050000190734863,1824203.0
2011-11-03,,,,,
2011-11-06,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0
2011-11-10,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0
2011-11-13,10.300000190734863,10.300000190734863,10.149999618530273,10.25,1053258.0
2011-11-14,10.25,10.399999618530273,10.149999618530273,10.199999809265137,1088896.0
2011-11-15,10.149999618530273,10.850000381469727,10.149999618530273,10.5,4536501.0
2011-11-16,10.550000190734863,10.600000381469727,10.300000190734863,10.449999809265137,1634821.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,10.550000190734863,10.600000381469727,10.199999809265137,10.199999809265137,2484659.0
2011-11-22,10.199999809265137,10.300000190734863,10.0,10.149999618530273,1599071.0
2011-11-23,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0
2011-11-24,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0
2011-11-27,10.25,10.800000190734863,10.100000381469727,10.300000190734863,3847442.0
2011-11-28,10.399999618530273,10.550000190734863,10.350000381469727,10.449999809265137,2312960.0
2011-11-29,10.600000381469727,11.449999809265137,10.600000381469727,11.449999809265137,7911175.0
2011-11-30,11.600000381469727,11.649999618530273,11.100000381469727,11.199999809265137,3559525.0
2011-12-01,,,,,
2011-12-04,12.0,12.600000381469727,11.899999618530273,12.300000190734863,6905841.0
2011-12-05,12.5,13.050000190734863,12.300000190734863,12.75,6859148.0
2011-12-06,12.800000190734863,13.350000381469727,12.649999618530273,13.199999809265137,5133303.0
2011-12-07,13.300000190734863,14.5,13.199999809265137,14.300000190734863,10630059.0
2011-12-08,,,,,
2011-12-11,14.949999809265137,15.0,13.350000381469727,13.350000381469727,14330356.0
2011-12-12,13.0,13.699999809265137,12.850000381469727,13.699999809265137,10429799.0
2011-12-13,13.850000381469727,14.449999809265137,12.350000381469727,12.350000381469727,12325955.0
2011-12-14,12.800000190734863,13.25,12.600000381469727,12.850000381469727,4540540.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,14.149999618530273,14.399999618530273,13.800000190734863,14.199999809265137,4987164.0
2011-12-20,14.25,14.800000190734863,13.75,13.899999618530273,11001992.0
2011-12-21,13.899999618530273,14.100000381469727,13.699999809265137,13.899999618530273,3446068.0
2011-12-22,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
2011-12-25,13.449999809265137,13.649999618530273,13.149999618530273,13.300000190734863,4562197.0
2011-12-26,13.25,13.350000381469727,12.899999618530273,13.050000190734863,4614775.0
2011-12-27,13.050000190734863,13.050000190734863,12.800000190734863,12.850000381469727,2203797.0
2011-12-28,12.850000381469727,13.350000381469727,12.75,12.949999809265137,7409041.0
2011-12-29,,,,,
2012-01-01,13.100000381469727,13.899999618530273,13.050000190734863,13.5,12902085.0
2012-01-02,13.600000381469727,14.850000381469727,13.600000381469727,14.850000381469727,18294386.0
2012-01-03,15.050000190734863,16.0,14.399999618530273,14.949999809265137,19564049.0
2012-01-04,14.899999618530273,15.350000381469727,14.550000190734863,14.550000190734863,5619283.0
2012-01-05,,,,,
2012-01-08,14.399999618530273,14.600000381469727,14.149999618530273,14.350000381469727,7234009.0
2012-01-09,14.350000381469727,14.649999618530273,14.050000190734863,14.350000381469727,7212867.0
2012-01-10,14.449999809265137,14.600000381469727,13.699999809265137,14.0,9521093.0
2012-01-11,14.0,14.199999809265137,13.75,13.899999618530273,4855021.0
2012-01-12,,,,,
2012-01-15,14.100000381469727,14.850000381469727,14.100000381469727,14.550000190734863,13034081.0
2012-01-16,14.050000190734863,14.399999618530273,13.300000190734863,13.850000381469727,11427704.0
2012-01-17,13.949999809265137,14.600000381469727,13.850000381469727,14.550000190734863,11834682.0
2012-01-18,14.399999618530273,15.25,14.350000381469727,14.600000381469727,8888188.0
2012-01-19,,,,,
2012-01-22,14.800000190734863,14.899999618530273,14.449999809265137,14.600000381469727,3097041.0
2012-01-23,14.75,15.399999618530273,14.75,15.350000381469727,10019040.0
2012-01-24,15.449999809265137,15.5,15.0,15.100000381469727,7144965.0
2012-01-25,15.199999809265137,15.199999809265137,14.75,15.0,4365020.0
2012-01-26,,,,,
2012-01-29,15.0,15.0,15.0,15.0,0.0
2012-01-30,15.300000190734863,15.649999618530273,14.899999618530273,15.399999618530273,11721390.0
2012-01-31,15.699999809265137,16.25,15.600000381469727,16.200000762939453,14289315.0
2012-02-01,16.350000381469727,16.600000381469727,15.800000190734863,15.899999618530273,11554002.0
2012-02-02,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
2012-02-05,17.899999618530273,18.399999618530273,17.700000762939453,18.0,22429584.0
2012-02-06,18.149999618530273,19.600000381469727,18.049999237060547,19.100000381469727,16091208.0
2012-02-07,19.0,19.399999618530273,18.850000381469727,19.149999618530273,8016240.0
2012-02-08,19.100000381469727,20.100000381469727,19.0,20.049999237060547,12511186.0
2012-02-09,,,,,
2012-02-12,20.399999618530273,21.450000762939453,20.0,20.75,7081076.0
2012-02-13,20.799999237060547,21.299999237060547,20.549999237060547,21.049999237060547,5391314.0
2012-02-14,21.25,22.100000381469727,21.149999618530273,21.850000381469727,6204255.0
2012-02-15,21.75,23.299999237060547,21.5,22.850000381469727,8364338.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,22.700000762939453,22.950000762939453,22.399999618530273,22.5,1033103.0
2012-02-21,22.700000762939453,23.299999237060547,22.5,23.0,4778315.0
2012-02-22,23.0,23.0,23.0,23.0,0.0
2012-02-23,23.0,23.0,23.0,23.0,0.0
2012-02-26,22.899999618530273,23.0,22.100000381469727,22.450000762939453,3303613.0
2012-02-27,22.5,22.700000762939453,22.100000381469727,22.600000381469727,3230958.0
2012-02-28,23.0,23.200000762939453,20.350000381469727,21.049999237060547,13675512.0
2012-02-29,21.350000381469727,21.350000381469727,19.700000762939453,20.75,6125100.0
2012-03-01,,,,,
2012-03-04,20.5,20.799999237060547,20.049999237060547,20.649999618530273,2491517.0
2012-03-05,20.700000762939453,21.5,20.549999237060547,21.049999237060547,4579572.0
2012-03-06,21.100000381469727,21.200000762939453,20.299999237060547,20.5,3465270.0
2012-03-07,20.049999237060547,21.299999237060547,19.700000762939453,20.799999237060547,4516520.0
2012-03-08,,,,,
2012-03-11,21.100000381469727,21.200000762939453,20.799999237060547,21.0,3890326.0
2012-03-12,21.100000381469727,23.100000381469727,20.950000762939453,23.100000381469727,15925619.0
2012-03-13,23.0,23.649999618530273,22.100000381469727,22.75,9725916.0
2012-03-14,22.799999237060547,23.149999618530273,22.299999237060547,22.5,5216676.0
2012-03-15,,,,,
2012-03-18,21.899999618530273,22.399999618530273,21.5,21.899999618530273,2600777.0
2012-03-19,22.0,22.299999237060547,21.700000762939453,21.700000762939453,3832730.0
2012-03-20,21.5,23.0,21.399999618530273,22.049999237060547,6265367.0
2012-03-21,22.200000762939453,22.649999618530273,22.0,22.100000381469727,3588854.0
2012-03-22,,,,,
2012-03-25,22.850000381469727,23.25,22.200000762939453,22.649999618530273,2871669.0
2012-03-26,22.700000762939453,22.700000762939453,22.0,22.049999237060547,1526989.0
2012-03-27,22.200000762939453,22.299999237060547,21.100000381469727,21.25,2195153.0
2012-03-28,21.0,21.5,20.799999237060547,21.399999618530273,1447317.0
2012-03-29,,,,,
2012-04-01,21.5,22.350000381469727,21.450000762939453,22.049999237060547,4142328.0
2012-04-02,22.149999618530273,23.149999618530273,21.799999237060547,22.149999618530273,9850509.0
2012-04-03,22.149999618530273,22.600000381469727,21.850000381469727,22.350000381469727,7144763.0
2012-04-04,22.5,23.049999237060547,22.399999618530273,22.649999618530273,8189301.0
2012-04-05,,,,,
2012-04-08,23.299999237060547,23.399999618530273,20.850000381469727,21.299999237060547,10476729.0
2012-04-09,21.350000381469727,22.100000381469727,21.200000762939453,22.0,6834036.0
2012-04-10,22.100000381469727,22.450000762939453,21.0,21.399999618530273,5914126.0
2012-04-11,21.0,21.200000762939453,19.299999237060547,20.799999237060547,5982781.0
2012-04-12,,,,,
2012-04-15,19.350000381469727,20.100000381469727,18.399999618530273,18.399999618530273,3304825.0
2012-04-16,18.299999237060547,19.0,16.600000381469727,16.700000762939453,13375128.0
2012-04-17,17.0,17.75,16.75,17.549999237060547,11910063.0
2012-04-18,17.700000762939453,17.850000381469727,17.100000381469727,17.100000381469727,5950276.0
2012-04-19,,,,,
2012-04-22,18.450000762939453,18.5,17.649999618530273,17.950000762939453,8607236.0
2012-04-23,17.549999237060547,18.0,17.25,17.549999237060547,4278385.0
2012-04-24,17.649999618530273,17.75,17.299999237060547,17.549999237060547,5012339.0
2012-04-25,17.75,17.899999618530273,17.549999237060547,17.700000762939453,4754074.0
2012-04-26,,,,,
2012-04-29,18.399999618530273,19.450000762939453,18.200000762939453,18.649999618530273,23115673.0
2012-04-30,18.700000762939453,18.700000762939453,17.899999618530273,18.25,7047426.0
2012-05-01,18.299999237060547,19.200000762939453,18.25,18.649999618530273,8975814.0
2012-05-02,18.899999618530273,19.049999237060547,18.549999237060547,18.799999237060547,6849166.0
2012-05-03,,,,,
2012-05-06,18.600000381469727,18.850000381469727,18.149999618530273,18.25,5977341.0
2012-05-07,18.100000381469727,18.25,17.899999618530273,18.25,4704869.0
2012-05-08,18.299999237060547,18.350000381469727,18.0,18.049999237060547,3159493.0
2012-05-09,17.899999618530273,17.899999618530273,16.5,17.049999237060547,5286450.0
2012-05-10,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0.0
2012-05-13,17.149999618530273,17.350000381469727,16.399999618530273,16.700000762939453,3259701.0
2012-05-14,16.549999237060547,16.700000762939453,16.0,16.049999237060547,2488706.0
2012-05-15,16.100000381469727,16.399999618530273,15.850000381469727,16.25,2536114.0
2012-05-16,15.800000190734863,16.200000762939453,15.75,16.149999618530273,2733896.0
2012-05-17,,,,,
2012-05-20,15.899999618530273,16.25,15.649999618530273,15.949999809265137,7267167.0
2012-05-21,16.149999618530273,16.950000762939453,16.149999618530273,16.5,12315679.0
2012-05-22,16.799999237060547,16.850000381469727,16.299999237060547,16.399999618530273,2970892.0
2012-05-23,16.200000762939453,16.299999237060547,15.949999809265137,15.949999809265137,2983086.0
2012-05-24,,,,,
2012-05-27,16.049999237060547,16.350000381469727,15.850000381469727,15.949999809265137,2654299.0
2012-05-28,16.200000762939453,16.200000762939453,16.049999237060547,16.149999618530273,1522537.0
2012-05-29,16.200000762939453,16.200000762939453,16.0,16.0,1547451.0
2012-05-30,16.0,16.149999618530273,15.25,15.550000190734863,2071976.0
2012-05-31,,,,,
2012-06-03,14.25,14.350000381469727,13.600000381469727,14.199999809265137,7317985.0
2012-06-04,13.899999618530273,14.25,13.699999809265137,14.100000381469727,4108610.0
2012-06-05,14.199999809265137,14.5,13.899999618530273,13.949999809265137,6416412.0
2012-06-06,14.100000381469727,14.149999618530273,12.899999618530273,13.149999618530273,3472569.0
2012-06-07,,,,,
2012-06-10,12.949999809265137,13.350000381469727,12.800000190734863,13.350000381469727,4091161.0
2012-06-11,13.449999809265137,13.800000190734863,13.300000190734863,13.399999618530273,6432445.0
2012-06-12,13.100000381469727,13.350000381469727,13.050000190734863,13.100000381469727,4563562.0
2012-06-13,13.25,13.350000381469727,13.050000190734863,13.149999618530273,3080572.0
2012-06-14,,,,,
2012-06-17,13.550000190734863,13.800000190734863,13.399999618530273,13.5,3712200.0
2012-06-18,13.75,14.300000190734863,13.550000190734863,14.25,5124289.0
2012-06-19,14.199999809265137,14.399999618530273,14.0,14.149999618530273,3947144.0
2012-06-20,14.350000381469727,14.399999618530273,14.100000381469727,14.350000381469727,2205848.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0
2012-06-26,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0
2012-06-27,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0
2012-06-28,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0
2012-07-01,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0
2012-07-02,13.0,13.199999809265137,12.949999809265137,13.149999618530273,2125143.0
2012-07-03,13.199999809265137,13.399999618530273,13.149999618530273,13.300000190734863,2690486.0
2012-07-04,13.300000190734863,13.699999809265137,13.199999809265137,13.399999618530273,4730410.0
2012-07-05,,,,,
2012-07-08,13.5,13.699999809265137,13.449999809265137,13.550000190734863,2399322.0
2012-07-09,13.449999809265137,13.449999809265137,13.199999809265137,13.399999618530273,2099903.0
2012-07-10,13.300000190734863,13.5,13.0,13.300000190734863,1714165.0
2012-07-11,13.199999809265137,13.300000190734863,12.75,13.0,1386526.0
2012-07-12,,,,,
2012-07-15,12.949999809265137,12.949999809265137,12.649999618530273,12.649999618530273,971538.0
2012-07-16,12.800000190734863,12.899999618530273,12.550000190734863,12.600000381469727,1295085.0
2012-07-17,12.600000381469727,12.800000190734863,12.350000381469727,12.399999618530273,2222548.0
2012-07-18,12.300000190734863,13.050000190734863,12.25,12.949999809265137,5202397.0
2012-07-19,,,,,
2012-07-22,13.199999809265137,13.550000190734863,13.199999809265137,13.550000190734863,3112507.0
2012-07-23,13.550000190734863,13.949999809265137,13.399999618530273,13.449999809265137,4383539.0
2012-07-24,13.449999809265137,13.600000381469727,13.300000190734863,13.5,1956564.0
2012-07-25,13.5,13.550000190734863,13.300000190734863,13.399999618530273,1282604.0
2012-07-26,,,,,
2012-07-29,13.550000190734863,14.350000381469727,13.550000190734863,14.050000190734863,4555047.0
2012-07-30,14.199999809265137,14.699999809265137,14.149999618530273,14.449999809265137,3448485.0
2012-07-31,14.550000190734863,14.75,14.449999809265137,14.550000190734863,2349146.0
2012-08-01,14.550000190734863,14.75,14.449999809265137,14.600000381469727,2558097.0
2012-08-02,,,,,
2012-08-05,14.800000190734863,15.25,14.600000381469727,15.050000190734863,2956957.0
2012-08-06,15.050000190734863,16.200000762939453,15.050000190734863,15.449999809265137,7214893.0
2012-08-07,15.550000190734863,15.75,15.350000381469727,15.5,2653826.0
2012-08-08,15.550000190734863,15.600000381469727,14.449999809265137,15.25,3786869.0
2012-08-09,,,,,
2012-08-12,15.149999618530273,15.149999618530273,14.850000381469727,15.0,1386851.0
2012-08-13,14.949999809265137,15.300000190734863,14.850000381469727,15.050000190734863,1486481.0
2012-08-14,15.0,15.199999809265137,14.699999809265137,15.0,1338780.0
2012-08-15,15.0,15.199999809265137,14.899999618530273,15.100000381469727,827991.0
2012-08-16,,,,,
2012-08-19,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
2012-08-23,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
2012-08-26,15.600000381469727,15.649999618530273,15.399999618530273,15.5,1533699.0
2012-08-27,15.550000190734863,16.0,15.449999809265137,15.800000190734863,3369048.0
2012-08-28,15.800000190734863,16.100000381469727,15.649999618530273,15.699999809265137,2446863.0
2012-08-29,15.600000381469727,15.649999618530273,15.399999618530273,15.449999809265137,1958272.0
2012-08-30,,,,,
2012-09-02,15.5,15.5,15.300000190734863,15.399999618530273,1497967.0
2012-09-03,15.399999618530273,15.600000381469727,15.399999618530273,15.5,1441341.0
2012-09-04,15.5,15.5,15.0,15.149999618530273,2477158.0
2012-09-05,,,,,
2012-09-06,15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0.0
2012-09-09,15.350000381469727,15.550000190734863,15.199999809265137,15.399999618530273,2409248.0
2012-09-10,15.600000381469727,15.699999809265137,15.300000190734863,15.699999809265137,4366138.0
2012-09-11,15.75,16.299999237060547,15.699999809265137,16.049999237060547,7089245.0
2012-09-12,16.200000762939453,16.299999237060547,15.899999618530273,16.100000381469727,3384221.0
2012-09-13,,,,,
2012-09-16,16.299999237060547,16.75,16.200000762939453,16.399999618530273,4182497.0
2012-09-17,16.350000381469727,17.149999618530273,16.350000381469727,16.850000381469727,8558623.0
2012-09-18,16.850000381469727,16.850000381469727,16.5,16.600000381469727,3933600.0
2012-09-19,16.649999618530273,16.700000762939453,15.899999618530273,16.149999618530273,2958557.0
2012-09-20,,,,,
2012-09-24,16.200000762939453,16.5,15.75,16.299999237060547,5786309.0
2012-09-25,16.299999237060547,16.700000762939453,16.200000762939453,16.700000762939453,4119190.0
2012-09-26,16.549999237060547,16.600000381469727,15.649999618530273,15.899999618530273,3895054.0
2012-09-27,,,,,
2012-09-30,15.100000381469727,15.350000381469727,14.5,15.050000190734863,3059807.0
2012-10-01,15.100000381469727,15.550000190734863,15.0,15.300000190734863,2301696.0
2012-10-02,15.399999618530273,15.550000190734863,15.050000190734863,15.050000190734863,2031713.0
2012-10-03,15.0,15.449999809265137,15.0,15.399999618530273,2074563.0
2012-10-04,,,,,
2012-10-07,15.050000190734863,15.050000190734863,14.600000381469727,14.800000190734863,2021512.0
2012-10-08,14.699999809265137,14.75,14.5,14.649999618530273,1117555.0
2012-10-09,14.5,14.649999618530273,14.399999618530273,14.600000381469727,772069.0
2012-10-10,14.600000381469727,14.649999618530273,14.399999618530273,14.399999618530273,880242.0
2012-10-11,,,,,
2012-10-14,13.600000381469727,13.800000190734863,13.399999618530273,13.699999809265137,999995.0
2012-10-15,13.75,14.100000381469727,13.699999809265137,14.100000381469727,1232245.0
2012-10-16,14.199999809265137,14.300000190734863,14.0,14.050000190734863,937474.0
2012-10-17,14.149999618530273,14.399999618530273,14.100000381469727,14.199999809265137,1840703.0
2012-10-18,,,,,
2012-10-21,14.449999809265137,14.449999809265137,14.199999809265137,14.25,2143917.0
2012-10-22,14.300000190734863,14.300000190734863,13.949999809265137,14.100000381469727,1299462.0
2012-10-23,14.0,14.149999618530273,13.899999618530273,13.949999809265137,797818.0
2012-10-24,13.850000381469727,14.100000381469727,13.850000381469727,14.100000381469727,755662.0
2012-10-25,,,,,
2012-10-28,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0
2012-11-01,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0
2012-11-04,14.199999809265137,14.25,14.050000190734863,14.100000381469727,1229631.0
2012-11-05,14.199999809265137,14.600000381469727,14.149999618530273,14.600000381469727,1957573.0
2012-11-06,14.600000381469727,14.699999809265137,14.300000190734863,14.300000190734863,1879505.0
2012-11-07,14.449999809265137,14.5,14.350000381469727,14.399999618530273,1263698.0
2012-11-08,,,,,
2012-11-11,14.449999809265137,14.449999809265137,14.149999618530273,14.25,866071.0
2012-11-12,14.100000381469727,14.199999809265137,13.800000190734863,14.0,951304.0
2012-11-13,14.0,14.100000381469727,13.899999618530273,14.050000190734863,1080519.0
2012-11-14,14.050000190734863,14.100000381469727,13.699999809265137,13.800000190734863,1129107.0
2012-11-15,,,,,
2012-11-18,13.850000381469727,13.850000381469727,13.600000381469727,13.600000381469727,905971.0
2012-11-19,13.649999618530273,13.699999809265137,12.699999809265137,13.0,1698132.0
2012-11-20,13.100000381469727,13.149999618530273,12.899999618530273,12.949999809265137,1251815.0
2012-11-21,13.0,13.050000190734863,12.850000381469727,13.0,828180.0
2012-11-22,,,,,
2012-11-25,13.050000190734863,13.050000190734863,12.350000381469727,12.600000381469727,981987.0
2012-11-26,12.5,12.550000190734863,11.800000190734863,12.399999618530273,2253205.0
2012-11-27,12.300000190734863,12.399999618530273,12.050000190734863,12.25,1068497.0
2012-11-28,12.25,12.449999809265137,12.25,12.300000190734863,1010080.0
2012-11-29,,,,,
2012-12-02,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
2012-12-03,12.600000381469727,13.100000381469727,12.550000190734863,13.100000381469727,2901943.0
2012-12-04,13.100000381469727,13.100000381469727,12.899999618530273,13.0,1935232.0
2012-12-05,13.0,13.149999618530273,12.850000381469727,12.949999809265137,2762341.0
2012-12-06,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0
2012-12-09,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0
2012-12-10,12.850000381469727,13.649999618530273,12.850000381469727,13.149999618530273,5035412.0
2012-12-11,13.199999809265137,13.350000381469727,13.050000190734863,13.25,1676226.0
2012-12-12,13.25,13.300000190734863,13.100000381469727,13.199999809265137,1268037.0
2012-12-13,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
2012-12-16,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
2012-12-17,13.399999618530273,13.449999809265137,13.300000190734863,13.399999618530273,666086.0
2012-12-18,13.449999809265137,13.449999809265137,13.149999618530273,13.199999809265137,1263467.0
2012-12-19,13.199999809265137,13.300000190734863,13.149999618530273,13.300000190734863,712759.0
2012-12-20,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2012-12-23,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2012-12-24,13.149999618530273,13.199999809265137,13.050000190734863,13.100000381469727,626933.0
2012-12-25,13.100000381469727,13.300000190734863,13.050000190734863,13.100000381469727,1291559.0
2012-12-26,13.100000381469727,13.199999809265137,12.949999809265137,13.149999618530273,819733.0
2012-12-27,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0
2012-12-30,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0
2012-12-31,13.350000381469727,13.449999809265137,12.949999809265137,13.050000190734863,2149749.0
2013-01-01,13.149999618530273,13.300000190734863,13.149999618530273,13.300000190734863,1167341.0
2013-01-02,13.300000190734863,13.550000190734863,13.300000190734863,13.5,2116568.0
2013-01-03,13.5,13.5,13.5,13.5,0.0
2013-01-06,13.5,13.5,13.5,13.5,0.0
2013-01-07,14.550000190734863,15.050000190734863,14.550000190734863,15.0,2743315.0
2013-01-08,15.050000190734863,15.399999618530273,14.350000381469727,15.350000381469727,2675144.0
2013-01-09,15.399999618530273,16.100000381469727,15.0,15.0,7194301.0
2013-01-10,15.0,15.0,15.0,15.0,0.0
2013-01-13,15.0,15.0,15.0,15.0,0.0
2013-01-14,14.949999809265137,15.100000381469727,14.850000381469727,14.949999809265137,905487.0
2013-01-15,14.949999809265137,14.949999809265137,14.550000190734863,14.699999809265137,1077350.0
2013-01-16,14.5,14.550000190734863,14.25,14.300000190734863,979682.0
2013-01-17,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
2013-01-20,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
2013-01-21,14.300000190734863,14.300000190734863,14.050000190734863,14.25,555768.0
2013-01-22,14.25,14.25,14.050000190734863,14.149999618530273,821426.0
2013-01-23,14.149999618530273,14.5,14.100000381469727,14.199999809265137,1339385.0
2013-01-24,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
2013-01-27,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
2013-01-28,14.25,14.399999618530273,14.199999809265137,14.300000190734863,595852.0
2013-01-29,14.25,14.649999618530273,14.199999809265137,14.449999809265137,1481059.0
2013-01-30,14.600000381469727,14.800000190734863,14.550000190734863,14.600000381469727,1117719.0
2013-01-31,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
2013-02-03,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
2013-02-04,14.350000381469727,15.75,14.25,15.75,4834797.0
2013-02-05,15.550000190734863,15.949999809265137,14.5,14.600000381469727,5813440.0
2013-02-06,14.949999809265137,14.949999809265137,14.149999618530273,14.199999809265137,3121283.0
2013-02-07,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
2013-02-10,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
2013-02-11,14.699999809265137,14.899999618530273,14.5,14.649999618530273,1744030.0
2013-02-12,14.649999618530273,14.899999618530273,14.600000381469727,14.649999618530273,1198148.0
2013-02-13,14.699999809265137,14.699999809265137,14.399999618530273,14.449999809265137,988964.0
2013-02-14,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0
2013-02-17,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0
2013-02-18,14.5,14.649999618530273,14.399999618530273,14.449999809265137,863493.0
2013-02-19,14.5,14.5,14.149999618530273,14.300000190734863,799797.0
2013-02-20,14.300000190734863,15.050000190734863,14.199999809265137,14.600000381469727,3193914.0
2013-02-21,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
2013-02-24,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
2013-02-25,15.0,15.0,14.649999618530273,14.699999809265137,956972.0
2013-02-26,14.649999618530273,14.649999618530273,14.399999618530273,14.600000381469727,922847.0
2013-02-27,14.600000381469727,14.75,14.550000190734863,14.600000381469727,608095.0
2013-02-28,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
2013-03-03,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
2013-03-04,13.899999618530273,14.050000190734863,13.800000190734863,13.899999618530273,933721.0
2013-03-05,13.949999809265137,14.199999809265137,13.899999618530273,14.0,936745.0
2013-03-06,14.100000381469727,14.149999618530273,14.0,14.100000381469727,739235.0
2013-03-07,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0
2013-03-10,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0
2013-03-11,14.050000190734863,14.600000381469727,14.0,14.25,2547401.0
2013-03-12,14.300000190734863,14.350000381469727,13.949999809265137,13.949999809265137,1299667.0
2013-03-13,13.600000381469727,14.149999618530273,13.600000381469727,14.050000190734863,1028777.0
2013-03-14,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0
2013-03-17,14.449999809265137,14.699999809265137,14.350000381469727,14.5,2156190.0
2013-03-18,14.5,14.5,14.25,14.25,1101125.0
2013-03-19,14.350000381469727,14.5,14.300000190734863,14.449999809265137,1015363.0
2013-03-20,14.449999809265137,14.550000190734863,14.350000381469727,14.550000190734863,820542.0
2013-03-21,,,,,
2013-03-24,14.550000190734863,14.800000190734863,14.550000190734863,14.600000381469727,1252372.0
2013-03-25,14.600000381469727,14.699999809265137,14.550000190734863,14.600000381469727,1044725.0
2013-03-26,14.649999618530273,15.050000190734863,14.649999618530273,14.850000381469727,2953876.0
2013-03-27,14.850000381469727,15.300000190734863,14.800000190734863,15.199999809265137,2498568.0
2013-03-28,,,,,
2013-03-31,15.100000381469727,15.25,14.949999809265137,15.050000190734863,1215722.0
2013-04-01,15.050000190734863,15.100000381469727,14.899999618530273,14.949999809265137,1001206.0
2013-04-02,15.0,15.25,14.949999809265137,15.050000190734863,1477350.0
2013-04-03,15.100000381469727,15.199999809265137,14.850000381469727,14.850000381469727,1570187.0
2013-04-04,,,,,
2013-04-07,14.199999809265137,14.550000190734863,14.149999618530273,14.449999809265137,1475455.0
2013-04-08,14.5,14.899999618530273,14.449999809265137,14.75,1536708.0
2013-04-09,14.850000381469727,15.0,14.5,14.5,2167100.0
2013-04-10,14.600000381469727,14.949999809265137,14.550000190734863,14.75,2442035.0
2013-04-11,,,,,
2013-04-14,14.699999809265137,14.949999809265137,14.699999809265137,14.899999618530273,2028160.0
2013-04-15,15.0,15.350000381469727,14.899999618530273,15.0,5242623.0
2013-04-16,14.800000190734863,15.350000381469727,14.75,15.050000190734863,3715523.0
2013-04-17,15.149999618530273,15.25,14.449999809265137,14.699999809265137,2591142.0
2013-04-18,,,,,
2013-04-21,14.800000190734863,14.800000190734863,14.600000381469727,14.75,1035813.0
2013-04-22,14.75,15.050000190734863,14.75,14.899999618530273,1277815.0
2013-04-23,14.899999618530273,15.0,14.699999809265137,14.800000190734863,1037096.0
2013-04-24,14.850000381469727,14.850000381469727,14.550000190734863,14.699999809265137,1637095.0
2013-04-25,,,,,
2013-04-28,14.600000381469727,14.649999618530273,14.449999809265137,14.550000190734863,1388444.0
2013-04-29,14.5,14.600000381469727,14.449999809265137,14.5,937686.0
2013-04-30,14.5,14.550000190734863,14.350000381469727,14.449999809265137,1044669.0
2013-05-01,14.399999618530273,14.550000190734863,14.300000190734863,14.399999618530273,997960.0
2013-05-02,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0
2013-05-05,14.5,14.5,14.399999618530273,14.399999618530273,600623.0
2013-05-06,14.399999618530273,14.449999809265137,14.300000190734863,14.350000381469727,646554.0
2013-05-07,14.350000381469727,14.350000381469727,14.199999809265137,14.300000190734863,670194.0
2013-05-08,14.300000190734863,14.399999618530273,14.300000190734863,14.300000190734863,800274.0
2013-05-09,,,,,
2013-05-12,14.350000381469727,14.350000381469727,14.149999618530273,14.25,387210.0
2013-05-13,14.149999618530273,14.149999618530273,13.850000381469727,14.0,1011151.0
2013-05-14,14.0,14.199999809265137,13.699999809265137,13.800000190734863,1309201.0
2013-05-15,13.75,13.850000381469727,13.300000190734863,13.550000190734863,1034041.0
2013-05-16,,,,,
2013-05-19,14.050000190734863,14.199999809265137,13.899999618530273,14.149999618530273,945136.0
2013-05-20,14.149999618530273,14.449999809265137,14.100000381469727,14.25,2589868.0
2013-05-21,14.199999809265137,14.300000190734863,14.149999618530273,14.149999618530273,933048.0
2013-05-22,14.149999618530273,14.25,14.100000381469727,14.149999618530273,828523.0
2013-05-23,,,,,
2013-05-26,14.100000381469727,14.149999618530273,14.0,14.050000190734863,895023.0
2013-05-27,14.100000381469727,14.25,14.050000190734863,14.149999618530273,963467.0
2013-05-28,14.149999618530273,14.300000190734863,14.100000381469727,14.199999809265137,1456957.0
2013-05-29,14.25,14.300000190734863,14.050000190734863,14.050000190734863,785653.0
2013-05-30,,,,,
2013-06-02,14.300000190734863,14.399999618530273,14.100000381469727,14.199999809265137,2101012.0
2013-06-03,14.199999809265137,14.25,14.100000381469727,14.199999809265137,1324752.0
2013-06-04,14.199999809265137,14.350000381469727,14.100000381469727,14.100000381469727,2129005.0
2013-06-05,14.149999618530273,14.300000190734863,14.050000190734863,14.149999618530273,1756228.0
2013-06-06,,,,,
2013-06-09,14.149999618530273,14.25,14.149999618530273,14.199999809265137,1111450.0
2013-06-10,14.199999809265137,14.25,14.100000381469727,14.100000381469727,951920.0
2013-06-11,14.100000381469727,14.25,14.050000190734863,14.100000381469727,2008461.0
2013-06-12,14.100000381469727,14.199999809265137,14.100000381469727,14.199999809265137,1387744.0
2013-06-13,,,,,
2013-06-16,12.850000381469727,13.100000381469727,12.600000381469727,13.050000190734863,1660836.0
2013-06-17,13.100000381469727,13.850000381469727,13.100000381469727,13.850000381469727,1988011.0
2013-06-18,13.75,13.800000190734863,13.600000381469727,13.75,2202346.0
2013-06-19,13.75,13.75,13.5,13.550000190734863,1300520.0
2013-06-20,,,,,
2013-06-23,13.600000381469727,13.699999809265137,13.550000190734863,13.649999618530273,840650.0
2013-06-24,13.649999618530273,13.649999618530273,13.449999809265137,13.5,1223475.0
2013-06-25,13.550000190734863,13.649999618530273,13.5,13.5,1437055.0
2013-06-26,13.550000190734863,13.600000381469727,13.350000381469727,13.449999809265137,709774.0
2013-06-27,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
2013-06-30,13.300000190734863,13.449999809265137,13.25,13.350000381469727,586871.0
2013-07-01,13.350000381469727,13.5,13.300000190734863,13.449999809265137,651297.0
2013-07-02,13.449999809265137,13.550000190734863,13.399999618530273,13.399999618530273,549788.0
2013-07-03,13.399999618530273,13.449999809265137,13.350000381469727,13.350000381469727,446550.0
2013-07-04,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0.0
2013-07-07,13.5,13.649999618530273,13.5,13.550000190734863,807683.0
2013-07-08,13.550000190734863,13.699999809265137,13.5,13.5,1025672.0
2013-07-09,13.600000381469727,13.600000381469727,13.5,13.550000190734863,427863.0
2013-07-10,13.550000190734863,13.550000190734863,13.449999809265137,13.449999809265137,146761.0
2013-07-11,,,,,
2013-07-14,13.550000190734863,13.649999618530273,13.5,13.550000190734863,444553.0
2013-07-15,13.550000190734863,13.550000190734863,13.449999809265137,13.550000190734863,314435.0
2013-07-16,13.5,13.550000190734863,13.449999809265137,13.5,154935.0
2013-07-17,13.449999809265137,13.449999809265137,13.300000190734863,13.350000381469727,770138.0
2013-07-18,,,,,
2013-07-21,13.199999809265137,13.5,13.149999618530273,13.449999809265137,864431.0
2013-07-22,13.350000381469727,13.649999618530273,13.350000381469727,13.550000190734863,1133908.0
2013-07-23,13.600000381469727,13.649999618530273,13.5,13.600000381469727,836741.0
2013-07-24,13.600000381469727,14.0,13.550000190734863,13.800000190734863,3183451.0
2013-07-25,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
2013-07-28,13.850000381469727,14.100000381469727,13.699999809265137,13.75,2064941.0
2013-07-29,13.800000190734863,13.850000381469727,13.649999618530273,13.699999809265137,1027100.0
2013-07-30,13.699999809265137,13.949999809265137,13.649999618530273,13.850000381469727,881867.0
2013-07-31,13.850000381469727,14.050000190734863,13.800000190734863,13.850000381469727,1543148.0
2013-08-01,13.850000381469727,13.899999618530273,13.699999809265137,13.75,831800.0
2013-08-04,13.850000381469727,13.850000381469727,13.699999809265137,13.800000190734863,435279.0
2013-08-05,13.75,13.899999618530273,13.75,13.850000381469727,614071.0
2013-08-11,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0
2013-08-13,13.949999809265137,14.0,13.899999618530273,13.949999809265137,1336762.0
2013-08-14,13.949999809265137,14.350000381469727,13.899999618530273,14.100000381469727,3102221.0
2013-08-15,14.100000381469727,14.199999809265137,14.0,14.149999618530273,1161645.0
2013-08-18,,,,,
2013-08-19,14.0,14.100000381469727,13.949999809265137,14.050000190734863,775794.0
2013-08-20,14.0,14.149999618530273,13.949999809265137,14.100000381469727,1643142.0
2013-08-21,14.199999809265137,14.5,14.199999809265137,14.300000190734863,3319510.0
2013-08-22,14.350000381469727,14.399999618530273,14.25,14.25,1565298.0
2013-08-25,14.300000190734863,14.350000381469727,14.050000190734863,14.100000381469727,2200527.0
2013-08-26,14.100000381469727,14.350000381469727,14.0,14.100000381469727,2033874.0
2013-08-27,13.949999809265137,13.949999809265137,12.75,13.0,3387520.0
2013-08-28,12.649999618530273,13.149999618530273,12.600000381469727,13.100000381469727,3216758.0
2013-08-29,13.149999618530273,13.25,12.75,12.800000190734863,2691361.0
2013-09-01,13.0,13.149999618530273,12.949999809265137,13.050000190734863,2223028.0
2013-09-02,13.100000381469727,13.199999809265137,12.949999809265137,13.149999618530273,1509635.0
2013-09-03,13.149999618530273,13.149999618530273,12.75,12.850000381469727,905260.0
2013-09-04,12.600000381469727,12.800000190734863,12.550000190734863,12.550000190734863,643509.0
2013-09-05,12.5,12.699999809265137,12.25,12.350000381469727,407160.0
2013-09-08,12.449999809265137,12.550000190734863,12.25,12.25,506972.0
2013-09-09,12.300000190734863,12.399999618530273,12.100000381469727,12.300000190734863,733089.0
2013-09-10,12.699999809265137,12.899999618530273,12.600000381469727,12.850000381469727,1354327.0
2013-09-11,12.899999618530273,12.899999618530273,12.75,12.800000190734863,682033.0
2013-09-12,12.850000381469727,13.100000381469727,12.850000381469727,13.0,963918.0
2013-09-15,13.199999809265137,13.399999618530273,13.149999618530273,13.399999618530273,1344162.0
2013-09-16,13.449999809265137,13.949999809265137,13.300000190734863,13.800000190734863,2572335.0
2013-09-17,13.800000190734863,13.949999809265137,13.649999618530273,13.75,3085949.0
2013-09-18,13.800000190734863,14.25,13.699999809265137,14.050000190734863,5782384.0
2013-09-19,14.25,14.350000381469727,14.0,14.199999809265137,3047567.0
2013-09-24,14.25,14.350000381469727,14.0,14.149999618530273,2371995.0
2013-09-25,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
2013-09-26,14.199999809265137,14.75,14.199999809265137,14.649999618530273,8697584.0
2013-09-29,14.75,15.050000190734863,14.600000381469727,14.850000381469727,5500886.0
2013-09-30,14.899999618530273,15.149999618530273,14.649999618530273,15.050000190734863,4116575.0
2013-10-01,14.899999618530273,15.100000381469727,14.850000381469727,14.949999809265137,1877179.0
2013-10-02,14.899999618530273,15.100000381469727,14.800000190734863,14.800000190734863,1714080.0
2013-10-03,14.800000190734863,15.649999618530273,14.75,15.5,6288515.0
2013-10-06,15.5,15.5,14.399999618530273,14.949999809265137,2888054.0
2013-10-07,15.050000190734863,15.050000190734863,14.600000381469727,14.75,1383077.0
2013-10-08,14.5,14.699999809265137,14.199999809265137,14.300000190734863,3920024.0
2013-10-09,14.25,14.449999809265137,14.149999618530273,14.350000381469727,1302963.0
2013-10-10,14.350000381469727,14.350000381469727,14.199999809265137,14.199999809265137,635797.0
2013-10-13,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0
2013-10-20,14.449999809265137,14.649999618530273,14.449999809265137,14.5,1467557.0
2013-10-21,14.550000190734863,14.649999618530273,14.449999809265137,14.5,800431.0
2013-10-22,14.550000190734863,14.600000381469727,14.300000190734863,14.399999618530273,837976.0
2013-10-23,14.350000381469727,14.5,14.25,14.399999618530273,420003.0
2013-10-24,14.399999618530273,14.550000190734863,14.350000381469727,14.5,746495.0
2013-10-27,14.449999809265137,14.699999809265137,14.449999809265137,14.699999809265137,1245875.0
2013-10-28,14.699999809265137,14.899999618530273,14.600000381469727,14.649999618530273,1321131.0
2013-10-29,14.649999618530273,14.850000381469727,14.600000381469727,14.600000381469727,1239383.0
2013-10-30,14.550000190734863,14.600000381469727,14.449999809265137,14.449999809265137,532668.0
2013-10-31,14.399999618530273,14.75,14.399999618530273,14.699999809265137,1504329.0
2013-11-03,14.75,14.800000190734863,14.649999618530273,14.649999618530273,642586.0
2013-11-04,14.649999618530273,14.800000190734863,14.649999618530273,14.75,654472.0
2013-11-05,14.800000190734863,14.800000190734863,14.550000190734863,14.550000190734863,2957755.0
2013-11-06,14.75,14.850000381469727,14.0,14.050000190734863,11113645.0
2013-11-07,14.050000190734863,14.149999618530273,13.850000381469727,13.949999809265137,3843818.0
2013-11-10,13.899999618530273,13.949999809265137,13.75,13.850000381469727,1780785.0
2013-11-11,13.850000381469727,14.050000190734863,13.850000381469727,13.899999618530273,2381604.0
2013-11-12,13.949999809265137,14.0,13.850000381469727,13.899999618530273,2078018.0
2013-11-13,13.899999618530273,14.050000190734863,13.899999618530273,13.949999809265137,1612184.0
2013-11-14,13.949999809265137,14.0,13.850000381469727,13.899999618530273,1044235.0
2013-11-17,13.899999618530273,14.050000190734863,13.850000381469727,13.899999618530273,2277636.0
2013-11-18,13.949999809265137,14.050000190734863,13.949999809265137,14.0,1416958.0
2013-11-19,14.0,14.100000381469727,13.850000381469727,14.050000190734863,1560399.0
2013-11-20,14.050000190734863,14.149999618530273,14.0,14.050000190734863,2093403.0
2013-11-21,14.050000190734863,14.149999618530273,14.0,14.050000190734863,1028255.0
2013-11-24,14.050000190734863,14.199999809265137,14.050000190734863,14.149999618530273,2461212.0
2013-11-25,14.100000381469727,14.149999618530273,14.0,14.050000190734863,1625404.0
2013-11-26,14.050000190734863,14.050000190734863,13.949999809265137,13.949999809265137,638916.0
2013-11-27,13.949999809265137,14.050000190734863,13.899999618530273,14.0,999744.0
2013-11-28,14.050000190734863,14.149999618530273,14.0,14.149999618530273,1445997.0
2013-12-01,14.199999809265137,14.350000381469727,14.100000381469727,14.25,3060914.0
2013-12-02,14.300000190734863,14.399999618530273,14.300000190734863,14.399999618530273,2031622.0
2013-12-03,14.399999618530273,14.399999618530273,13.949999809265137,14.0,2096496.0
2013-12-04,14.0,14.100000381469727,13.75,13.949999809265137,2456153.0
2013-12-05,14.0,14.100000381469727,13.899999618530273,14.100000381469727,1163453.0
2013-12-08,14.149999618530273,14.25,14.100000381469727,14.25,1245545.0
2013-12-09,14.25,14.5,14.25,14.5,3334917.0
2013-12-10,14.5,14.550000190734863,14.25,14.300000190734863,2457200.0
2013-12-11,14.300000190734863,14.350000381469727,14.199999809265137,14.25,1632702.0
2013-12-12,14.199999809265137,14.199999809265137,14.100000381469727,14.199999809265137,1108018.0
2013-12-15,14.199999809265137,14.399999618530273,14.149999618530273,14.300000190734863,1391490.0
2013-12-16,14.25,14.25,14.149999618530273,14.199999809265137,893607.0
2013-12-17,14.199999809265137,14.300000190734863,14.149999618530273,14.199999809265137,1165593.0
2013-12-18,14.199999809265137,14.300000190734863,14.149999618530273,14.199999809265137,872345.0
2013-12-19,14.25,14.350000381469727,14.149999618530273,14.350000381469727,1545134.0
2013-12-22,14.399999618530273,14.5,14.300000190734863,14.5,1848955.0
2013-12-23,14.5,14.5,14.25,14.25,2024453.0
2013-12-24,14.25,14.600000381469727,14.199999809265137,14.600000381469727,2548296.0
2013-12-25,14.5,14.699999809265137,14.449999809265137,14.600000381469727,3369681.0
2013-12-26,14.649999618530273,14.699999809265137,14.5,14.600000381469727,1635515.0
2013-12-29,14.75,14.800000190734863,14.600000381469727,14.699999809265137,1727339.0
2013-12-30,14.699999809265137,14.949999809265137,14.600000381469727,14.699999809265137,2853191.0
2013-12-31,14.75,14.899999618530273,14.75,14.75,1607700.0
2014-01-01,14.800000190734863,14.949999809265137,14.75,14.800000190734863,1351371.0
2014-01-02,14.850000381469727,14.850000381469727,14.699999809265137,14.75,988971.0
2014-01-05,14.75,14.899999618530273,14.699999809265137,14.75,1259557.0
2014-01-06,14.699999809265137,14.800000190734863,14.600000381469727,14.649999618530273,1427447.0
2014-01-07,14.600000381469727,14.699999809265137,14.600000381469727,14.649999618530273,869490.0
2014-01-08,14.649999618530273,14.899999618530273,14.649999618530273,14.800000190734863,2194684.0
2014-01-09,14.800000190734863,14.800000190734863,14.649999618530273,14.699999809265137,1023537.0
2014-01-12,14.75,14.75,14.449999809265137,14.550000190734863,1201178.0
2014-01-13,14.550000190734863,14.800000190734863,14.550000190734863,14.699999809265137,1405910.0
2014-01-14,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
2014-01-15,14.899999618530273,15.199999809265137,14.899999618530273,14.899999618530273,4335189.0
2014-01-16,14.949999809265137,15.050000190734863,14.699999809265137,14.75,1908695.0
2014-01-19,14.699999809265137,14.850000381469727,14.600000381469727,14.800000190734863,779280.0
2014-01-20,14.75,14.75,14.600000381469727,14.649999618530273,742293.0
2014-01-21,14.550000190734863,14.600000381469727,14.25,14.350000381469727,1338868.0
2014-01-22,14.649999618530273,14.949999809265137,14.449999809265137,14.800000190734863,3928114.0
2014-01-23,14.800000190734863,14.949999809265137,14.699999809265137,14.75,1823157.0
2014-01-26,14.5,14.699999809265137,14.25,14.449999809265137,2816071.0
2014-01-27,14.550000190734863,14.850000381469727,14.449999809265137,14.800000190734863,2467627.0
2014-01-28,14.800000190734863,15.5,14.800000190734863,15.300000190734863,10850052.0
2014-01-29,15.449999809265137,15.600000381469727,15.149999618530273,15.25,4683541.0
2014-01-30,15.149999618530273,15.199999809265137,14.850000381469727,15.100000381469727,1771536.0
2014-02-02,15.100000381469727,15.300000190734863,15.0,15.100000381469727,2072486.0
2014-02-03,15.100000381469727,15.100000381469727,14.850000381469727,14.949999809265137,1575423.0
2014-02-04,14.699999809265137,14.850000381469727,14.600000381469727,14.850000381469727,1215542.0
2014-02-05,14.800000190734863,14.899999618530273,14.699999809265137,14.699999809265137,1023214.0
2014-02-06,14.699999809265137,14.800000190734863,14.649999618530273,14.800000190734863,1344514.0
2014-02-09,14.899999618530273,14.899999618530273,14.699999809265137,14.699999809265137,1287342.0
2014-02-10,14.699999809265137,14.75,14.649999618530273,14.649999618530273,1113540.0
2014-02-11,14.699999809265137,14.75,14.649999618530273,14.699999809265137,1280356.0
2014-02-12,14.75,15.100000381469727,14.75,14.899999618530273,2694503.0
2014-02-13,14.949999809265137,14.949999809265137,14.75,14.800000190734863,2133722.0
2014-02-16,14.850000381469727,14.899999618530273,14.75,14.899999618530273,1595077.0
2014-02-17,14.899999618530273,15.149999618530273,14.899999618530273,15.100000381469727,2491874.0
2014-02-18,15.149999618530273,15.199999809265137,14.949999809265137,15.0,1673460.0
2014-02-19,14.949999809265137,15.100000381469727,14.899999618530273,15.050000190734863,954798.0
2014-02-20,15.0,15.050000190734863,14.899999618530273,14.899999618530273,1229688.0
2014-02-23,14.899999618530273,15.0,14.850000381469727,14.899999618530273,863008.0
2014-02-24,14.899999618530273,15.149999618530273,14.850000381469727,15.100000381469727,1799956.0
2014-02-25,15.100000381469727,15.149999618530273,15.0,15.100000381469727,2189009.0
2014-02-26,15.199999809265137,15.550000190734863,15.100000381469727,15.300000190734863,6624166.0
2014-02-27,15.350000381469727,15.399999618530273,15.0,15.0,3101976.0
2014-03-02,15.0,15.100000381469727,14.649999618530273,14.75,2536641.0
2014-03-03,14.699999809265137,14.800000190734863,14.600000381469727,14.699999809265137,2168250.0
2014-03-04,14.800000190734863,15.149999618530273,14.800000190734863,15.050000190734863,3531085.0
2014-03-05,15.100000381469727,15.149999618530273,14.699999809265137,14.949999809265137,2342080.0
2014-03-06,15.0,15.149999618530273,14.949999809265137,15.0,2045827.0
2014-03-09,15.050000190734863,15.600000381469727,15.050000190734863,15.149999618530273,6692634.0
2014-03-10,15.199999809265137,15.550000190734863,15.100000381469727,15.300000190734863,4188303.0
2014-03-11,15.300000190734863,15.75,15.300000190734863,15.649999618530273,5310892.0
2014-03-12,15.800000190734863,16.049999237060547,15.699999809265137,15.899999618530273,7786289.0
2014-03-13,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
2014-03-16,15.949999809265137,16.5,15.899999618530273,16.299999237060547,5165336.0
2014-03-17,16.350000381469727,16.399999618530273,16.0,16.0,2756185.0
2014-03-18,16.049999237060547,16.149999618530273,15.899999618530273,16.0,1727499.0
2014-03-19,16.100000381469727,16.100000381469727,15.949999809265137,16.049999237060547,1267420.0
2014-03-20,16.049999237060547,16.049999237060547,15.850000381469727,15.899999618530273,1633323.0
2014-03-23,16.0,16.049999237060547,15.899999618530273,16.0,1511838.0
2014-03-24,16.049999237060547,17.350000381469727,16.0,16.899999618530273,8472070.0
2014-03-25,16.950000762939453,17.049999237060547,16.700000762939453,16.75,4191536.0
2014-03-26,16.75,16.899999618530273,16.700000762939453,16.799999237060547,2138727.0
2014-03-27,16.799999237060547,17.100000381469727,16.600000381469727,16.600000381469727,3359988.0
2014-03-30,16.75,16.850000381469727,16.649999618530273,16.75,2296138.0
2014-03-31,16.75,17.049999237060547,16.649999618530273,17.049999237060547,4140620.0
2014-04-01,17.049999237060547,17.950000762939453,17.049999237060547,17.350000381469727,7846930.0
2014-04-02,17.450000762939453,17.600000381469727,17.149999618530273,17.149999618530273,2447676.0
2014-04-03,17.25,17.350000381469727,17.100000381469727,17.149999618530273,2675620.0
2014-04-06,17.100000381469727,17.299999237060547,17.0,17.149999618530273,2848965.0
2014-04-07,17.200000762939453,17.899999618530273,17.100000381469727,17.75,4446037.0
2014-04-08,17.799999237060547,18.450000762939453,17.75,18.149999618530273,8522690.0
2014-04-09,18.200000762939453,18.549999237060547,16.350000381469727,17.5,9639008.0
2014-04-10,17.649999618530273,17.75,16.899999618530273,17.049999237060547,6464194.0
2014-04-13,16.899999618530273,17.0,16.5,16.700000762939453,3978806.0
2014-04-14,16.75,17.149999618530273,16.700000762939453,17.049999237060547,3213476.0
2014-04-15,17.299999237060547,17.75,17.149999618530273,17.600000381469727,5713341.0
2014-04-16,17.700000762939453,18.0,17.5,17.600000381469727,3261090.0
2014-04-17,17.600000381469727,17.75,17.450000762939453,17.700000762939453,2455748.0
2014-04-20,17.75,18.25,17.75,18.100000381469727,4049607.0
2014-04-21,18.25,18.25,17.75,17.799999237060547,3485909.0
2014-04-22,17.850000381469727,19.100000381469727,17.850000381469727,18.399999618530273,7424275.0
2014-04-23,18.700000762939453,18.75,18.100000381469727,18.5,5137026.0
2014-04-24,18.600000381469727,18.700000762939453,18.100000381469727,18.299999237060547,3183956.0
2014-04-27,18.25,18.299999237060547,18.0,18.200000762939453,2216714.0
2014-04-28,18.149999618530273,18.399999618530273,18.100000381469727,18.200000762939453,1880908.0
2014-04-29,18.25,18.350000381469727,18.100000381469727,18.200000762939453,1767288.0
2014-04-30,18.25,18.75,18.149999618530273,18.549999237060547,4176801.0
2014-05-01,18.75,19.049999237060547,18.649999618530273,18.700000762939453,3372842.0
2014-05-04,18.899999618530273,18.950000762939453,18.450000762939453,18.450000762939453,2174588.0
2014-05-05,18.549999237060547,18.549999237060547,18.25,18.450000762939453,1002892.0
2014-05-06,18.399999618530273,18.600000381469727,18.399999618530273,18.450000762939453,1888731.0
2014-05-07,18.399999618530273,18.950000762939453,18.399999618530273,18.899999618530273,3832728.0
2014-05-08,19.0,19.25,18.950000762939453,19.049999237060547,5244068.0
2014-05-11,19.0,19.549999237060547,18.950000762939453,19.399999618530273,5966115.0
2014-05-12,19.450000762939453,20.25,19.25,19.950000762939453,7184460.0
2014-05-13,20.049999237060547,21.850000381469727,19.950000762939453,21.850000381469727,10750815.0
2014-05-14,21.950000762939453,22.950000762939453,21.100000381469727,21.299999237060547,13082599.0
2014-05-15,21.25,21.350000381469727,21.049999237060547,21.100000381469727,5345619.0
2014-05-18,21.200000762939453,21.600000381469727,20.850000381469727,21.299999237060547,3219300.0
2014-05-19,21.350000381469727,21.350000381469727,20.600000381469727,20.850000381469727,3142171.0
2014-05-20,20.899999618530273,21.649999618530273,20.850000381469727,21.649999618530273,3830757.0
2014-05-21,21.649999618530273,22.25,21.600000381469727,21.899999618530273,7493937.0
2014-05-22,21.950000762939453,22.25,21.850000381469727,21.850000381469727,2393214.0
2014-05-25,21.600000381469727,21.600000381469727,21.0,21.399999618530273,2991021.0
2014-05-26,21.399999618530273,21.450000762939453,20.950000762939453,21.049999237060547,2831541.0
2014-05-27,21.100000381469727,21.200000762939453,20.75,20.950000762939453,2353440.0
2014-05-28,20.899999618530273,20.899999618530273,19.950000762939453,20.100000381469727,4907700.0
2014-05-29,20.0,20.649999618530273,19.950000762939453,20.0,4346926.0
2014-06-01,20.100000381469727,20.5,19.950000762939453,20.350000381469727,2298639.0
2014-06-02,20.350000381469727,20.350000381469727,20.0,20.0,1363585.0
2014-06-03,19.950000762939453,20.100000381469727,19.850000381469727,19.950000762939453,1648211.0
2014-06-04,19.899999618530273,20.049999237060547,19.799999237060547,19.799999237060547,1201911.0
2014-06-05,19.850000381469727,19.950000762939453,19.450000762939453,19.5,2222796.0
2014-06-08,19.549999237060547,19.649999618530273,18.5,19.5,2629447.0
2014-06-09,19.5,19.700000762939453,19.299999237060547,19.5,1556094.0
2014-06-10,19.600000381469727,20.049999237060547,19.5,19.700000762939453,3204782.0
2014-06-11,19.700000762939453,20.0,19.549999237060547,19.75,2167873.0
2014-06-12,19.75,19.899999618530273,19.600000381469727,19.649999618530273,1633012.0
2014-06-15,19.5,19.5,18.649999618530273,18.799999237060547,3627569.0
2014-06-16,18.850000381469727,19.0,17.549999237060547,17.700000762939453,3112844.0
2014-06-17,17.799999237060547,18.100000381469727,17.350000381469727,17.950000762939453,2628196.0
2014-06-18,18.049999237060547,18.049999237060547,17.799999237060547,17.899999618530273,1309442.0
2014-06-19,17.899999618530273,17.899999618530273,17.600000381469727,17.75,1087018.0
2014-06-22,17.799999237060547,18.0,17.350000381469727,17.5,1552966.0
2014-06-23,17.350000381469727,17.5,17.100000381469727,17.299999237060547,1091854.0
2014-06-24,17.25,17.5,16.649999618530273,17.5,1305874.0
2014-06-25,17.700000762939453,17.899999618530273,17.5,17.700000762939453,1008421.0
2014-06-26,17.850000381469727,17.850000381469727,17.700000762939453,17.700000762939453,998858.0
2014-06-29,17.75,17.850000381469727,17.549999237060547,17.75,702926.0
2014-06-30,17.75,17.799999237060547,17.5,17.549999237060547,465503.0
2014-07-01,17.600000381469727,17.850000381469727,17.450000762939453,17.850000381469727,758737.0
2014-07-02,17.899999618530273,18.25,17.899999618530273,18.100000381469727,1747356.0
2014-07-03,18.149999618530273,18.5,18.0,18.299999237060547,1181887.0
2014-07-06,18.5,18.549999237060547,18.350000381469727,18.450000762939453,1189472.0
2014-07-07,18.399999618530273,18.649999618530273,18.299999237060547,18.450000762939453,1515187.0
2014-07-08,18.450000762939453,18.549999237060547,18.399999618530273,18.399999618530273,792584.0
2014-07-09,18.350000381469727,18.399999618530273,18.200000762939453,18.25,1474247.0
2014-07-10,18.200000762939453,18.25,17.950000762939453,18.049999237060547,1300725.0
2014-07-13,18.049999237060547,18.049999237060547,17.799999237060547,17.799999237060547,1103683.0
2014-07-14,17.850000381469727,18.049999237060547,17.600000381469727,17.75,1024976.0
2014-07-15,17.850000381469727,17.850000381469727,17.75,17.799999237060547,642796.0
2014-07-16,17.700000762939453,17.799999237060547,17.549999237060547,17.799999237060547,865446.0
2014-07-17,17.799999237060547,17.799999237060547,17.549999237060547,17.649999618530273,558159.0
2014-07-20,17.649999618530273,17.649999618530273,17.450000762939453,17.5,534988.0
2014-07-21,17.299999237060547,17.600000381469727,17.25,17.5,1267078.0
2014-07-22,17.649999618530273,17.75,17.5,17.649999618530273,1625831.0
2014-07-23,17.649999618530273,17.75,17.5,17.5,1113380.0
2014-07-24,17.5,17.549999237060547,17.399999618530273,17.399999618530273,1226551.0
2014-08-03,17.399999618530273,17.649999618530273,17.350000381469727,17.600000381469727,1470087.0
2014-08-04,17.649999618530273,18.149999618530273,17.649999618530273,18.0,2596121.0
2014-08-05,17.950000762939453,18.149999618530273,17.799999237060547,17.950000762939453,1550577.0
2014-08-06,18.0,18.149999618530273,17.850000381469727,18.0,2339018.0
2014-08-07,18.0,18.100000381469727,17.950000762939453,18.049999237060547,1194405.0
2014-08-10,18.0,18.200000762939453,17.950000762939453,18.0,921370.0
2014-08-11,18.049999237060547,18.149999618530273,18.0,18.100000381469727,1266929.0
2014-08-12,18.100000381469727,18.149999618530273,17.950000762939453,18.049999237060547,1601168.0
2014-08-13,18.100000381469727,18.399999618530273,18.049999237060547,18.350000381469727,2826757.0
2014-08-14,18.399999618530273,18.5,18.049999237060547,18.100000381469727,1427520.0
2014-08-17,18.100000381469727,18.25,18.049999237060547,18.100000381469727,1206932.0
2014-08-18,18.100000381469727,18.25,18.049999237060547,18.100000381469727,1336126.0
2014-08-19,18.149999618530273,18.75,18.149999618530273,18.649999618530273,4797634.0
2014-08-20,18.700000762939453,18.899999618530273,18.5,18.5,2283260.0
2014-08-21,18.649999618530273,18.75,18.5,18.549999237060547,1843935.0
2014-08-24,18.649999618530273,19.200000762939453,18.549999237060547,18.850000381469727,3892792.0
2014-08-25,18.850000381469727,18.950000762939453,18.100000381469727,18.299999237060547,3187522.0
2014-08-26,18.350000381469727,18.799999237060547,18.299999237060547,18.799999237060547,2093797.0
2014-08-27,18.799999237060547,19.200000762939453,18.700000762939453,19.049999237060547,3638326.0
2014-08-28,19.100000381469727,19.149999618530273,18.700000762939453,18.75,2717372.0
2014-08-31,18.799999237060547,18.850000381469727,18.649999618530273,18.799999237060547,1832588.0
2014-09-01,18.950000762939453,19.200000762939453,18.850000381469727,18.950000762939453,3077237.0
2014-09-02,19.049999237060547,19.100000381469727,18.899999618530273,18.899999618530273,1982570.0
2014-09-03,19.049999237060547,19.299999237060547,18.950000762939453,19.100000381469727,2528358.0
2014-09-04,19.200000762939453,19.25,19.100000381469727,19.200000762939453,2280424.0
2014-09-07,19.200000762939453,19.350000381469727,19.149999618530273,19.299999237060547,1718097.0
2014-09-08,19.350000381469727,19.600000381469727,19.350000381469727,19.549999237060547,2830359.0
2014-09-09,19.600000381469727,19.649999618530273,19.450000762939453,19.5,2114465.0
2014-09-10,19.450000762939453,19.450000762939453,19.100000381469727,19.350000381469727,2316009.0
2014-09-11,19.350000381469727,19.600000381469727,19.100000381469727,19.200000762939453,3770790.0
2014-09-14,19.100000381469727,19.25,18.600000381469727,18.700000762939453,2647835.0
2014-09-15,18.700000762939453,19.450000762939453,18.600000381469727,19.25,4553202.0
2014-09-16,19.350000381469727,19.399999618530273,19.149999618530273,19.299999237060547,1793929.0
2014-09-17,19.299999237060547,19.350000381469727,19.200000762939453,19.25,1194301.0
2014-09-18,19.25,19.799999237060547,19.25,19.600000381469727,3755279.0
2014-09-21,19.700000762939453,19.75,19.299999237060547,19.450000762939453,1874206.0
2014-09-22,19.100000381469727,19.350000381469727,19.049999237060547,19.350000381469727,1827025.0
2014-09-24,19.350000381469727,19.350000381469727,18.649999618530273,18.850000381469727,1524614.0
2014-09-25,18.850000381469727,19.299999237060547,18.850000381469727,19.149999618530273,1547247.0
2014-09-28,19.049999237060547,19.149999618530273,18.799999237060547,18.950000762939453,917567.0
2014-09-29,18.850000381469727,19.149999618530273,18.75,19.100000381469727,1063796.0
2014-09-30,19.149999618530273,19.25,19.049999237060547,19.149999618530273,697082.0
2014-10-01,19.100000381469727,19.149999618530273,18.899999618530273,18.899999618530273,707572.0
2014-10-02,18.799999237060547,19.049999237060547,18.799999237060547,18.950000762939453,701707.0
2014-10-12,18.600000381469727,18.600000381469727,17.100000381469727,17.100000381469727,1677800.0
2014-10-13,17.100000381469727,17.649999618530273,16.700000762939453,17.5,1206257.0
2014-10-14,17.299999237060547,17.399999618530273,16.899999618530273,17.399999618530273,1194812.0
2014-10-15,17.299999237060547,17.350000381469727,16.649999618530273,16.799999237060547,1262174.0
2014-10-16,16.399999618530273,16.399999618530273,15.100000381469727,15.149999618530273,2134600.0
2014-10-19,15.899999618530273,16.049999237060547,15.399999618530273,15.75,1337052.0
2014-10-20,15.75,15.850000381469727,15.449999809265137,15.649999618530273,998289.0
2014-10-21,15.600000381469727,16.649999618530273,15.600000381469727,16.600000381469727,1617403.0
2014-10-22,16.75,16.75,16.25,16.399999618530273,1819173.0
2014-10-23,16.0,16.299999237060547,15.899999618530273,16.200000762939453,1521892.0
2014-10-26,16.149999618530273,16.799999237060547,16.049999237060547,16.75,1249572.0
2014-10-27,16.950000762939453,16.950000762939453,16.299999237060547,16.350000381469727,1578905.0
2014-10-28,16.450000762939453,16.549999237060547,16.149999618530273,16.549999237060547,1868500.0
2014-10-29,16.649999618530273,17.049999237060547,16.5,16.850000381469727,3073920.0
2014-10-30,16.799999237060547,16.950000762939453,16.549999237060547,16.850000381469727,1587978.0
2014-11-02,17.0,17.100000381469727,16.850000381469727,16.899999618530273,1426236.0
2014-11-03,16.950000762939453,17.5,16.799999237060547,17.299999237060547,2600464.0
2014-11-04,17.149999618530273,17.549999237060547,16.950000762939453,17.25,2562871.0
2014-11-05,17.149999618530273,17.75,16.850000381469727,17.700000762939453,2307179.0
2014-11-06,17.75,18.450000762939453,17.600000381469727,18.25,2470912.0
2014-11-09,18.350000381469727,18.75,18.25,18.5,2094199.0
2014-11-10,18.350000381469727,18.799999237060547,18.350000381469727,18.700000762939453,1272518.0
2014-11-11,18.649999618530273,19.399999618530273,18.600000381469727,19.0,3404385.0
2014-11-12,18.950000762939453,19.299999237060547,18.950000762939453,19.200000762939453,1285619.0
2014-11-13,19.25,19.399999618530273,19.0,19.100000381469727,1343292.0
2014-11-16,19.049999237060547,19.100000381469727,18.200000762939453,18.600000381469727,1344879.0
2014-11-17,18.450000762939453,18.450000762939453,17.149999618530273,18.200000762939453,1757946.0
2014-11-18,17.899999618530273,18.399999618530273,17.850000381469727,18.200000762939453,674237.0
2014-11-19,18.450000762939453,18.649999618530273,18.25,18.649999618530273,985496.0
2014-11-20,18.700000762939453,19.5,18.700000762939453,18.75,3072500.0
2014-11-23,19.049999237060547,19.350000381469727,18.700000762939453,18.799999237060547,1884088.0
2014-11-24,18.899999618530273,18.899999618530273,17.700000762939453,18.049999237060547,5910865.0
2014-11-25,18.0,18.350000381469727,17.549999237060547,18.200000762939453,2106865.0
2014-11-26,18.149999618530273,18.149999618530273,17.700000762939453,17.899999618530273,1414945.0
2014-11-27,17.799999237060547,18.100000381469727,17.700000762939453,17.75,1321179.0
2014-11-30,16.5,17.0,15.949999809265137,16.299999237060547,2406053.0
2014-12-01,16.5,16.899999618530273,16.350000381469727,16.700000762939453,1681136.0
2014-12-02,16.950000762939453,17.399999618530273,16.950000762939453,17.049999237060547,1874806.0
2014-12-03,17.0,17.5,16.899999618530273,17.5,1004453.0
2014-12-04,17.5,17.799999237060547,17.5,17.799999237060547,916466.0
2014-12-07,17.549999237060547,17.850000381469727,17.549999237060547,17.75,1049896.0
2014-12-08,17.850000381469727,17.950000762939453,17.25,17.25,1246673.0
2014-12-09,17.0,17.200000762939453,16.899999618530273,17.149999618530273,1431774.0
2014-12-10,17.149999618530273,17.25,16.299999237060547,16.450000762939453,1085203.0
2014-12-11,15.699999809265137,16.25,15.25,16.100000381469727,755955.0
2014-12-14,15.050000190734863,15.949999809265137,14.800000190734863,14.800000190734863,999462.0
2014-12-15,15.199999809265137,15.5,14.5,14.600000381469727,1245917.0
2014-12-16,14.0,14.100000381469727,13.949999809265137,14.0,2232168.0
2014-12-17,14.300000190734863,14.5,13.949999809265137,14.149999618530273,587744.0
2014-12-18,14.600000381469727,15.600000381469727,14.600000381469727,15.600000381469727,1152684.0
2014-12-21,15.850000381469727,16.299999237060547,14.449999809265137,15.699999809265137,1829799.0
2014-12-22,15.600000381469727,16.350000381469727,15.050000190734863,16.0,1394804.0
2014-12-23,15.899999618530273,16.100000381469727,15.850000381469727,15.949999809265137,911290.0
2014-12-24,16.049999237060547,17.0,16.049999237060547,16.149999618530273,2452906.0
2014-12-25,16.200000762939453,16.5,15.5,16.149999618530273,2659857.0
2014-12-28,16.200000762939453,16.950000762939453,16.0,16.899999618530273,2657568.0
2014-12-29,17.0,17.299999237060547,16.399999618530273,16.5,2907544.0
2014-12-30,16.0,16.200000762939453,15.149999618530273,15.300000190734863,1452574.0
2014-12-31,15.899999618530273,15.899999618530273,13.899999618530273,14.649999618530273,2377315.0
2015-01-01,14.649999618530273,14.899999618530273,14.199999809265137,14.649999618530273,2109428.0
2015-01-04,14.5,14.699999809265137,14.300000190734863,14.399999618530273,1476567.0
2015-01-05,14.0,14.199999809265137,13.899999618530273,13.949999809265137,1069668.0
2015-01-06,13.899999618530273,14.600000381469727,13.899999618530273,14.350000381469727,2367295.0
2015-01-07,14.5,14.75,14.300000190734863,14.5,2398801.0
2015-01-08,14.850000381469727,14.899999618530273,14.649999618530273,14.699999809265137,1459156.0
2015-01-11,14.699999809265137,14.850000381469727,14.449999809265137,14.800000190734863,1160836.0
2015-01-12,14.800000190734863,15.199999809265137,14.649999618530273,14.649999618530273,1450152.0
2015-01-13,14.550000190734863,15.100000381469727,14.199999809265137,14.899999618530273,1322272.0
2015-01-14,15.0,15.100000381469727,14.75,15.0,1446196.0
2015-01-15,15.0,15.25,14.699999809265137,14.699999809265137,2316941.0
2015-01-18,14.699999809265137,16.200000762939453,14.699999809265137,16.200000762939453,4080446.0
2015-01-19,16.700000762939453,17.649999618530273,16.0,17.100000381469727,10927417.0
2015-01-20,17.0,17.700000762939453,16.850000381469727,17.149999618530273,9993746.0
2015-01-21,17.100000381469727,17.100000381469727,16.0,16.100000381469727,4923619.0
2015-01-22,15.699999809265137,16.399999618530273,15.649999618530273,16.0,2408265.0
2015-01-26,16.200000762939453,16.600000381469727,15.949999809265137,16.049999237060547,7619436.0
2015-01-27,16.049999237060547,16.25,15.949999809265137,16.149999618530273,6292816.0
2015-01-28,16.200000762939453,16.25,15.850000381469727,15.949999809265137,14121252.0
2015-01-29,16.0,16.950000762939453,15.899999618530273,16.350000381469727,14143181.0
2015-02-01,16.950000762939453,17.149999618530273,16.549999237060547,16.649999618530273,7764865.0
2015-02-02,16.600000381469727,17.149999618530273,16.450000762939453,17.049999237060547,6833587.0
2015-02-03,17.149999618530273,17.450000762939453,16.75,17.149999618530273,10535803.0
2015-02-04,17.200000762939453,17.299999237060547,16.799999237060547,16.850000381469727,5282421.0
2015-02-05,16.700000762939453,17.049999237060547,16.649999618530273,16.850000381469727,6333720.0
2015-02-08,16.950000762939453,17.149999618530273,16.850000381469727,17.0,5969134.0
2015-02-09,17.0,17.0,16.700000762939453,16.950000762939453,3148880.0
2015-02-10,16.850000381469727,16.899999618530273,16.299999237060547,16.600000381469727,3643780.0
2015-02-11,16.600000381469727,16.649999618530273,16.0,16.149999618530273,2347305.0
2015-02-12,16.25,16.450000762939453,16.149999618530273,16.399999618530273,1885342.0
2015-02-15,16.549999237060547,16.649999618530273,16.399999618530273,16.600000381469727,3308762.0
2015-02-16,16.549999237060547,16.700000762939453,16.350000381469727,16.350000381469727,3031219.0
2015-02-17,16.450000762939453,16.549999237060547,15.949999809265137,16.100000381469727,2791733.0
2015-02-18,16.049999237060547,16.200000762939453,15.800000190734863,16.149999618530273,2989904.0
2015-02-19,16.100000381469727,16.450000762939453,15.899999618530273,16.299999237060547,2433415.0
2015-02-22,16.399999618530273,16.450000762939453,16.200000762939453,16.299999237060547,2002278.0
2015-02-23,16.299999237060547,16.299999237060547,16.0,16.0,1421895.0
2015-02-24,16.0,16.0,16.0,16.0,0.0
2015-02-25,16.0,16.0,16.0,16.0,0.0
2015-02-26,16.0,16.0,16.0,16.0,0.0
2015-03-01,16.0,16.0,16.0,16.0,0.0
2015-03-02,16.0,16.0,16.0,16.0,0.0
2015-03-03,16.0,16.0,16.0,16.0,0.0
2015-03-04,16.0,16.0,16.0,16.0,0.0
2015-03-05,16.399999618530273,16.5,16.25,16.25,2994743.0
2015-03-08,16.399999618530273,16.649999618530273,16.25,16.5,6607090.0
2015-03-09,16.399999618530273,16.649999618530273,16.25,16.5,6607090.0
2015-03-10,16.649999618530273,17.200000762939453,16.649999618530273,16.899999618530273,13098364.0
2015-03-11,16.850000381469727,16.899999618530273,16.549999237060547,16.75,3390368.0
2015-03-12,16.75,16.850000381469727,16.649999618530273,16.75,2537800.0
2015-03-15,16.600000381469727,16.799999237060547,16.600000381469727,16.649999618530273,2759206.0
2015-03-16,16.649999618530273,16.649999618530273,15.449999809265137,15.800000190734863,4924430.0
2015-03-17,15.75,15.899999618530273,15.300000190734863,15.449999809265137,2846404.0
2015-03-18,15.350000381469727,15.449999809265137,14.25,15.199999809265137,2876671.0
2015-03-19,15.550000190734863,15.800000190734863,15.25,15.449999809265137,2351568.0
2015-03-22,15.899999618530273,16.0,15.550000190734863,15.850000381469727,2135985.0
2015-03-23,15.899999618530273,16.149999618530273,15.75,15.899999618530273,2489238.0
2015-03-24,15.850000381469727,16.149999618530273,15.800000190734863,16.049999237060547,2936522.0
2015-03-25,16.0,16.049999237060547,14.5,15.0,3356126.0
2015-03-26,14.050000190734863,15.0,14.050000190734863,14.600000381469727,1838515.0
2015-03-29,14.899999618530273,15.350000381469727,14.800000190734863,15.300000190734863,2328201.0
2015-03-30,15.300000190734863,15.350000381469727,15.050000190734863,15.050000190734863,2077434.0
2015-03-31,15.050000190734863,15.149999618530273,14.449999809265137,14.550000190734863,2880877.0
2015-04-01,14.600000381469727,14.899999618530273,14.550000190734863,14.699999809265137,1345034.0
2015-04-02,14.850000381469727,14.850000381469727,14.0,14.399999618530273,2048507.0
2015-04-05,14.100000381469727,14.350000381469727,13.350000381469727,13.850000381469727,3191520.0
2015-04-06,13.899999618530273,14.0,13.699999809265137,13.850000381469727,1255346.0
2015-04-07,14.0,14.25,13.899999618530273,14.25,3193733.0
2015-04-08,14.25,14.75,14.199999809265137,14.399999618530273,4801978.0
2015-04-09,14.25,14.550000190734863,14.149999618530273,14.300000190734863,2018715.0
2015-04-12,14.449999809265137,14.649999618530273,14.350000381469727,14.399999618530273,2932618.0
2015-04-13,14.300000190734863,14.850000381469727,14.300000190734863,14.699999809265137,4101676.0
2015-04-14,14.75,14.899999618530273,14.550000190734863,14.649999618530273,3018306.0
2015-04-15,14.800000190734863,14.949999809265137,14.699999809265137,14.850000381469727,3777479.0
2015-04-16,14.899999618530273,15.300000190734863,14.850000381469727,14.949999809265137,5490063.0
2015-04-19,15.25,15.699999809265137,15.25,15.649999618530273,4664902.0
2015-04-20,15.649999618530273,15.949999809265137,15.350000381469727,15.449999809265137,4325416.0
2015-04-21,15.399999618530273,15.75,15.199999809265137,15.5,3075243.0
2015-04-22,15.5,15.5,15.5,15.5,0.0
2015-04-23,15.5,15.5,15.5,15.5,0.0
2015-04-26,15.850000381469727,16.100000381469727,15.75,15.779999732971191,4034629.0
2015-04-27,15.75,15.800000190734863,15.600000381469727,15.65999984741211,1691785.0
2015-04-28,15.649999618530273,15.800000190734863,15.600000381469727,15.609999656677246,2249243.0
2015-04-29,15.800000190734863,15.850000381469727,15.550000190734863,15.699999809265137,2589004.0
2015-04-30,15.699999809265137,15.75,15.5,15.569999694824219,1350933.0
2015-05-03,15.649999618530273,15.850000381469727,15.5,15.529999732971191,3053317.0
2015-05-04,15.600000381469727,15.699999809265137,15.5,15.609999656677246,1688594.0
2015-05-05,15.699999809265137,16.100000381469727,15.649999618530273,15.920000076293945,5846188.0
2015-05-06,15.949999809265137,16.149999618530273,15.850000381469727,15.899999618530273,3546889.0
2015-05-07,16.100000381469727,16.399999618530273,15.949999809265137,16.15999984741211,8918992.0
2015-05-10,16.399999618530273,16.450000762939453,16.100000381469727,16.110000610351562,4848833.0
2015-05-11,16.100000381469727,16.149999618530273,15.800000190734863,15.850000381469727,3338880.0
2015-05-12,15.850000381469727,16.049999237060547,15.75,15.90999984741211,2080325.0
2015-05-13,16.0,16.049999237060547,15.75,15.850000381469727,2293541.0
2015-05-14,15.850000381469727,15.899999618530273,15.800000190734863,15.84000015258789,863962.0
2015-05-17,15.899999618530273,16.299999237060547,15.850000381469727,16.170000076293945,3486054.0
2015-05-18,16.200000762939453,16.25,16.049999237060547,16.049999237060547,1982753.0
2015-05-19,16.100000381469727,16.149999618530273,15.949999809265137,16.0,1851665.0
2015-05-20,16.0,16.549999237060547,16.0,16.479999542236328,5674619.0
2015-05-21,16.549999237060547,16.75,16.350000381469727,16.399999618530273,4326499.0
2015-05-24,16.399999618530273,16.799999237060547,16.149999618530273,16.709999084472656,5361428.0
2015-05-25,16.850000381469727,17.049999237060547,16.649999618530273,16.889999389648438,6461458.0
2015-05-26,16.950000762939453,16.950000762939453,16.600000381469727,16.68000030517578,2819434.0
2015-05-27,16.700000762939453,16.700000762939453,16.549999237060547,16.610000610351562,1914848.0
2015-05-28,16.899999618530273,17.149999618530273,16.799999237060547,16.84000015258789,5777967.0
2015-05-31,17.049999237060547,17.100000381469727,16.5,16.709999084472656,3206314.0
2015-06-01,16.549999237060547,17.200000762939453,16.450000762939453,17.059999465942383,4903492.0
2015-06-02,17.049999237060547,17.200000762939453,16.850000381469727,16.950000762939453,2818148.0
2015-06-03,17.049999237060547,17.100000381469727,16.75,16.760000228881836,2148957.0
2015-06-04,16.75,16.75,16.5,16.579999923706055,2174375.0
2015-06-07,16.5,16.549999237060547,16.25,16.299999237060547,1721974.0
2015-06-08,16.350000381469727,16.549999237060547,16.299999237060547,16.350000381469727,1401232.0
2015-06-09,16.399999618530273,16.399999618530273,15.949999809265137,16.09000015258789,2474585.0
2015-06-10,16.049999237060547,16.25,15.949999809265137,16.100000381469727,1035291.0
2015-06-11,16.200000762939453,16.200000762939453,16.0,16.1200008392334,867972.0
2015-06-14,16.25,16.75,16.200000762939453,16.559999465942383,2346647.0
2015-06-15,16.649999618530273,16.649999618530273,16.149999618530273,16.360000610351562,1306554.0
2015-06-16,16.399999618530273,16.450000762939453,16.200000762939453,16.34000015258789,728140.0
2015-06-17,16.350000381469727,16.899999618530273,16.299999237060547,16.829999923706055,2175009.0
2015-06-18,16.850000381469727,16.899999618530273,16.600000381469727,16.739999771118164,1158899.0
2015-06-21,16.799999237060547,16.850000381469727,16.350000381469727,16.559999465942383,1901167.0
2015-06-22,16.5,16.600000381469727,16.149999618530273,16.440000534057617,1959674.0
2015-06-23,16.600000381469727,17.200000762939453,16.399999618530273,17.149999618530273,4737168.0
2015-06-24,17.149999618530273,17.149999618530273,16.850000381469727,16.899999618530273,2290237.0
2015-06-25,17.100000381469727,17.75,16.799999237060547,17.459999084472656,6716508.0
2015-06-28,17.5,17.899999618530273,17.299999237060547,17.639999389648438,3800293.0
2015-06-29,17.399999618530273,17.399999618530273,16.399999618530273,16.65999984741211,3715477.0
2015-06-30,16.399999618530273,16.649999618530273,16.100000381469727,16.489999771118164,3263783.0
2015-07-01,16.600000381469727,16.75,16.399999618530273,16.59000015258789,2536663.0
2015-07-02,16.600000381469727,16.649999618530273,16.25,16.290000915527344,1383756.0
2015-07-05,16.100000381469727,16.350000381469727,16.049999237060547,16.290000915527344,1166363.0
2015-07-06,16.25,16.450000762939453,16.200000762939453,16.239999771118164,826880.0
2015-07-07,16.200000762939453,16.350000381469727,16.149999618530273,16.18000030517578,600805.0
2015-07-08,16.100000381469727,16.200000762939453,16.049999237060547,16.149999618530273,778021.0
2015-07-09,16.100000381469727,16.399999618530273,16.100000381469727,16.360000610351562,809901.0
2015-07-12,16.399999618530273,16.5,16.25,16.34000015258789,1198566.0
2015-07-13,16.350000381469727,16.399999618530273,16.299999237060547,16.3799991607666,627439.0
2015-07-14,16.399999618530273,16.649999618530273,16.399999618530273,16.540000915527344,1642097.0
2015-07-15,16.75,16.850000381469727,16.549999237060547,16.600000381469727,1600267.0
2015-07-19,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
2015-07-20,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
2015-07-21,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
2015-07-22,16.700000762939453,17.0,16.549999237060547,16.850000381469727,1401599.0
2015-07-23,16.850000381469727,17.0,16.799999237060547,16.860000610351562,1207472.0
2015-07-26,16.850000381469727,17.200000762939453,16.799999237060547,17.0,1873416.0
2015-07-27,16.950000762939453,17.0,16.649999618530273,16.700000762939453,1157963.0
2015-07-28,16.649999618530273,16.799999237060547,16.549999237060547,16.709999084472656,683540.0
2015-07-29,16.850000381469727,16.850000381469727,16.649999618530273,16.690000534057617,618327.0
2015-07-30,16.899999618530273,17.0,16.549999237060547,16.6200008392334,2579666.0
2015-08-02,16.350000381469727,16.350000381469727,15.050000190734863,15.079999923706055,3186403.0
2015-08-03,15.0,15.350000381469727,14.949999809265137,15.289999961853027,1774134.0
2015-08-04,15.199999809265137,15.25,14.949999809265137,15.0600004196167,1999828.0
2015-08-05,15.100000381469727,15.149999618530273,14.949999809265137,14.960000038146973,1413974.0
2015-08-06,14.899999618530273,14.899999618530273,14.25,14.390000343322754,2386269.0
2015-08-09,14.100000381469727,14.5,14.100000381469727,14.449999809265137,964013.0
2015-08-10,14.5,14.649999618530273,14.350000381469727,14.5600004196167,2029452.0
2015-08-11,14.600000381469727,14.699999809265137,14.050000190734863,14.100000381469727,2003304.0
2015-08-12,13.850000381469727,14.050000190734863,13.699999809265137,14.020000457763672,983174.0
2015-08-13,14.100000381469727,14.149999618530273,13.550000190734863,13.670000076293945,2346283.0
2015-08-16,13.399999618530273,13.699999809265137,12.850000381469727,12.989999771118164,2483151.0
2015-08-17,12.949999809265137,13.100000381469727,12.800000190734863,12.869999885559082,1139790.0
2015-08-18,12.850000381469727,12.949999809265137,11.600000381469727,11.84000015258789,2583207.0
2015-08-19,12.0,12.050000190734863,11.100000381469727,11.199999809265137,2217352.0
2015-08-20,11.100000381469727,11.649999618530273,10.899999618530273,11.59000015258789,2285558.0
2015-08-23,11.0,11.149999618530273,10.5,10.699999809265137,1978443.0
2015-08-24,10.0,10.75,9.850000381469727,9.920000076293945,4837360.0
2015-08-25,10.050000190734863,10.649999618530273,10.0,10.600000381469727,3214014.0
2015-08-26,10.550000190734863,10.550000190734863,10.050000190734863,10.119999885559082,2467006.0
2015-08-27,10.5,10.75,10.350000381469727,10.510000228881836,3717338.0
2015-08-30,11.0,11.0,10.550000190734863,10.569999694824219,1903157.0
2015-08-31,10.5,10.5,10.300000190734863,10.470000267028809,756964.0
2015-09-01,10.5,10.649999618530273,10.399999618530273,10.399999618530273,1114600.0
2015-09-02,10.199999809265137,10.5,10.050000190734863,10.40999984741211,947319.0
2015-09-03,10.550000190734863,10.550000190734863,10.350000381469727,10.470000267028809,591792.0
2015-09-06,10.399999618530273,10.5,10.350000381469727,10.420000076293945,696761.0
2015-09-07,10.5,11.0,10.449999809265137,10.550000190734863,2322950.0
2015-09-08,10.600000381469727,10.949999809265137,10.5,10.920000076293945,1623311.0
2015-09-09,11.050000190734863,11.449999809265137,11.050000190734863,11.279999732971191,1309654.0
2015-09-10,11.050000190734863,11.199999809265137,11.0,11.149999618530273,806766.0
2015-09-13,11.100000381469727,11.350000381469727,11.100000381469727,11.149999618530273,968744.0
2015-09-14,11.149999618530273,11.25,10.75,10.770000457763672,1486186.0
2015-09-15,10.649999618530273,10.899999618530273,10.649999618530273,10.800000190734863,589470.0
2015-09-16,10.850000381469727,11.100000381469727,10.850000381469727,10.960000038146973,839716.0
2015-09-17,11.0,11.050000190734863,10.899999618530273,10.949999809265137,328505.0
2015-09-20,10.949999809265137,10.949999809265137,10.75,10.850000381469727,461698.0
2015-09-21,10.899999618530273,11.0,10.850000381469727,10.880000114440918,517284.0
2015-09-27,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0
2015-09-28,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0
2015-09-29,10.5,10.800000190734863,10.5,10.75,619156.0
2015-09-30,10.800000190734863,10.850000381469727,10.75,10.75,218898.0
2015-10-01,10.800000190734863,10.850000381469727,10.649999618530273,10.680000305175781,289041.0
2015-10-04,10.699999809265137,10.699999809265137,10.600000381469727,10.699999809265137,181887.0
2015-10-05,10.699999809265137,10.850000381469727,10.699999809265137,10.84000015258789,460102.0
2015-10-06,10.899999618530273,11.0,10.850000381469727,10.850000381469727,357324.0
2015-10-07,10.850000381469727,11.199999809265137,10.850000381469727,11.079999923706055,1426938.0
2015-10-08,11.149999618530273,11.25,11.100000381469727,11.199999809265137,919637.0
2015-10-11,11.300000190734863,11.550000190734863,11.300000190734863,11.449999809265137,1102996.0
2015-10-12,11.5,11.699999809265137,11.399999618530273,11.5600004196167,999903.0
2015-10-13,11.550000190734863,11.899999618530273,11.449999809265137,11.600000381469727,1407404.0
2015-10-14,11.600000381469727,11.800000190734863,11.5,11.579999923706055,833646.0
2015-10-15,11.550000190734863,11.649999618530273,11.399999618530273,11.399999618530273,384816.0
2015-10-18,11.449999809265137,12.5,11.449999809265137,12.5,2617791.0
2015-10-19,12.550000190734863,12.600000381469727,12.25,12.5,1030169.0
2015-10-20,12.449999809265137,12.850000381469727,12.300000190734863,12.319999694824219,622788.0
2015-10-21,12.350000381469727,12.899999618530273,12.350000381469727,12.390000343322754,1833047.0
2015-10-22,12.649999618530273,12.649999618530273,12.350000381469727,12.479999542236328,634362.0
2015-10-25,12.600000381469727,13.100000381469727,12.550000190734863,12.65999984741211,763390.0
2015-10-26,12.699999809265137,12.699999809265137,11.75,12.1899995803833,1222134.0
2015-10-27,12.149999618530273,12.399999618530273,11.300000190734863,11.609999656677246,668217.0
2015-10-28,11.25,11.850000381469727,11.25,11.640000343322754,381097.0
2015-10-29,11.800000190734863,11.949999809265137,11.649999618530273,11.720000267028809,360902.0
2015-11-01,11.649999618530273,11.649999618530273,11.449999809265137,11.550000190734863,237085.0
2015-11-02,11.5,12.25,11.5,12.039999961853027,856668.0
2015-11-03,12.449999809265137,12.449999809265137,11.75,11.75,501041.0
2015-11-04,11.850000381469727,12.0,11.5,11.880000114440918,468199.0
2015-11-05,11.899999618530273,11.949999809265137,11.699999809265137,11.710000038146973,289847.0
2015-11-08,11.600000381469727,12.050000190734863,11.449999809265137,11.989999771118164,438260.0
2015-11-09,12.100000381469727,12.25,11.949999809265137,12.210000038146973,566707.0
2015-11-10,12.300000190734863,12.75,12.149999618530273,12.3100004196167,1188151.0
2015-11-11,12.300000190734863,12.5,12.25,12.329999923706055,490396.0
2015-11-12,12.300000190734863,12.600000381469727,12.300000190734863,12.34000015258789,814995.0
2015-11-15,11.800000190734863,12.850000381469727,11.699999809265137,12.270000457763672,1941179.0
2015-11-16,12.399999618530273,12.550000190734863,12.100000381469727,12.170000076293945,1078731.0
2015-11-17,12.25,12.350000381469727,11.949999809265137,11.960000038146973,855892.0
2015-11-18,11.850000381469727,12.0,11.800000190734863,12.0,530517.0
2015-11-19,12.100000381469727,12.149999618530273,12.050000190734863,12.0600004196167,374088.0
2015-11-22,12.149999618530273,12.300000190734863,12.100000381469727,12.220000267028809,563657.0
2015-11-23,12.149999618530273,12.5,12.100000381469727,12.430000305175781,1530388.0
2015-11-24,12.449999809265137,12.949999809265137,12.449999809265137,12.680000305175781,2086906.0
2015-11-25,12.649999618530273,12.850000381469727,12.399999618530273,12.449999809265137,809711.0
2015-11-26,12.300000190734863,12.449999809265137,12.300000190734863,12.329999923706055,405678.0
2015-11-29,12.25,12.75,12.25,12.4399995803833,645434.0
2015-11-30,12.699999809265137,12.800000190734863,12.449999809265137,12.760000228881836,718181.0
2015-12-01,12.850000381469727,12.899999618530273,12.649999618530273,12.65999984741211,552524.0
2015-12-02,12.699999809265137,12.850000381469727,12.600000381469727,12.640000343322754,523724.0
2015-12-03,12.649999618530273,12.649999618530273,12.300000190734863,12.350000381469727,487889.0
2015-12-06,12.300000190734863,12.550000190734863,12.300000190734863,12.470000267028809,447891.0
2015-12-07,12.550000190734863,12.699999809265137,12.5,12.520000457763672,553351.0
2015-12-08,12.5,12.5,12.149999618530273,12.199999809265137,663340.0
2015-12-09,12.399999618530273,12.5,12.050000190734863,12.329999923706055,345101.0
2015-12-10,12.300000190734863,12.399999618530273,12.149999618530273,12.229999542236328,220820.0
2015-12-13,11.050000190734863,12.0,11.050000190734863,11.90999984741211,458027.0
2015-12-14,12.0,12.0,11.199999809265137,11.329999923706055,938509.0
2015-12-15,11.5,11.550000190734863,11.300000190734863,11.4399995803833,1227605.0
2015-12-16,11.550000190734863,11.550000190734863,11.199999809265137,11.289999961853027,1075411.0
2015-12-17,11.350000381469727,11.5,11.300000190734863,11.4399995803833,941518.0
2015-12-20,11.600000381469727,11.699999809265137,11.399999618530273,11.479999542236328,1471070.0
2015-12-21,11.550000190734863,11.600000381469727,11.399999618530273,11.489999771118164,737557.0
2015-12-22,11.5,11.800000190734863,11.5,11.75,1684558.0
2015-12-23,11.899999618530273,12.199999809265137,11.75,11.84000015258789,1602947.0
2015-12-24,11.949999809265137,12.0,11.850000381469727,11.850000381469727,523546.0
2015-12-27,11.949999809265137,11.949999809265137,11.649999618530273,11.829999923706055,220525.0
2015-12-28,11.899999618530273,12.0,11.699999809265137,11.979999542236328,310524.0
2015-12-29,11.850000381469727,12.199999809265137,11.699999809265137,12.130000114440918,550979.0
2015-12-30,12.199999809265137,12.449999809265137,12.199999809265137,12.199999809265137,806077.0
2015-12-31,12.25,12.399999618530273,12.100000381469727,12.34000015258789,350355.0
2016-01-03,12.399999618530273,12.399999618530273,12.199999809265137,12.25,337475.0
2016-01-04,12.100000381469727,12.300000190734863,11.850000381469727,11.949999809265137,597156.0
2016-01-05,12.050000190734863,12.100000381469727,11.949999809265137,12.0,194354.0
2016-01-06,12.0,12.0,11.399999618530273,11.710000038146973,193717.0
2016-01-07,11.399999618530273,11.600000381469727,11.199999809265137,11.390000343322754,373759.0
2016-01-10,11.600000381469727,11.600000381469727,11.149999618530273,11.270000457763672,205754.0
2016-01-11,11.149999618530273,11.399999618530273,10.800000190734863,11.390000343322754,267825.0
2016-01-12,11.300000190734863,11.399999618530273,11.0,11.199999809265137,249187.0
2016-01-13,11.199999809265137,11.399999618530273,11.050000190734863,11.3100004196167,267823.0
2016-01-14,11.0,11.100000381469727,10.600000381469727,10.739999771118164,199283.0
2016-01-17,9.800000190734863,10.300000190734863,9.800000190734863,9.970000267028809,345398.0
2016-01-18,10.0,10.5,9.850000381469727,10.369999885559082,123296.0
2016-01-19,10.5,10.800000190734863,10.449999809265137,10.649999618530273,469967.0
2016-01-20,10.5,10.5,9.899999618530273,9.920000076293945,432736.0
2016-01-21,10.0,10.600000381469727,9.800000190734863,10.130000114440918,572287.0
2016-01-24,10.600000381469727,10.850000381469727,10.5,10.5,223742.0
2016-01-25,10.350000381469727,10.5,10.199999809265137,10.390000343322754,197159.0
2016-01-26,9.949999809265137,10.5,9.949999809265137,10.449999809265137,311663.0
2016-01-27,10.600000381469727,11.0,10.5,10.489999771118164,618938.0
2016-01-28,10.600000381469727,10.75,10.600000381469727,10.619999885559082,440649.0
2016-01-31,10.800000190734863,11.0,10.800000190734863,10.800000190734863,641784.0
2016-02-01,10.699999809265137,11.25,10.699999809265137,11.020000457763672,283659.0
2016-02-02,10.75,10.949999809265137,10.699999809265137,10.699999809265137,352274.0
2016-02-03,10.600000381469727,10.850000381469727,10.600000381469727,10.779999732971191,183402.0
2016-02-04,11.0,11.25,10.949999809265137,10.989999771118164,364911.0
2016-02-07,10.800000190734863,11.0,10.5,10.510000228881836,406982.0
2016-02-08,10.75,11.100000381469727,10.5,10.630000114440918,877541.0
2016-02-09,10.600000381469727,10.75,10.399999618530273,10.489999771118164,245199.0
2016-02-10,10.449999809265137,10.649999618530273,10.449999809265137,10.579999923706055,192887.0
2016-02-11,10.5,10.5,10.100000381469727,10.109999656677246,155201.0
2016-02-14,10.350000381469727,10.350000381469727,9.899999618530273,9.920000076293945,196573.0
2016-02-15,10.0,10.5,9.75,10.15999984741211,514566.0
2016-02-16,10.5,10.5,10.149999618530273,10.149999618530273,123094.0
2016-02-17,10.050000190734863,10.399999618530273,10.050000190734863,10.34000015258789,233597.0
2016-02-18,10.5,10.5,10.399999618530273,10.399999618530273,314024.0
2016-02-21,10.5,10.949999809265137,10.5,10.739999771118164,588219.0
2016-02-22,10.850000381469727,11.050000190734863,10.800000190734863,10.920000076293945,285371.0
2016-02-23,10.899999618530273,12.0,10.850000381469727,11.989999771118164,1174651.0
2016-02-24,12.0,13.149999618530273,11.699999809265137,12.550000190734863,1946392.0
2016-02-25,12.800000190734863,12.899999618530273,12.0,12.09000015258789,1004246.0
2016-02-28,12.199999809265137,13.149999618530273,12.149999618530273,12.930000305175781,2221650.0
2016-02-29,12.949999809265137,12.949999809265137,12.399999618530273,12.460000038146973,568291.0
2016-03-01,12.75,12.850000381469727,12.449999809265137,12.460000038146973,502793.0
2016-03-02,12.550000190734863,12.600000381469727,12.199999809265137,12.270000457763672,409951.0
2016-03-03,12.300000190734863,12.449999809265137,12.199999809265137,12.399999618530273,345195.0
2016-03-06,12.600000381469727,12.699999809265137,12.449999809265137,12.449999809265137,632049.0
2016-03-07,12.449999809265137,12.699999809265137,12.300000190734863,12.449999809265137,460340.0
2016-03-08,12.5,12.600000381469727,12.399999618530273,12.460000038146973,397978.0
2016-03-09,12.5,12.899999618530273,12.399999618530273,12.4399995803833,1237723.0
2016-03-10,12.600000381469727,12.899999618530273,12.449999809265137,12.760000228881836,878918.0
2016-03-13,12.800000190734863,14.0,12.800000190734863,13.680000305175781,3381873.0
2016-03-14,13.699999809265137,13.949999809265137,13.449999809265137,13.529999732971191,625503.0
2016-03-15,13.5,14.550000190734863,13.5,14.0600004196167,1949150.0
2016-03-16,14.100000381469727,14.449999809265137,13.949999809265137,14.020000457763672,801092.0
2016-03-17,14.300000190734863,14.300000190734863,13.850000381469727,13.90999984741211,400329.0
2016-03-20,13.899999618530273,14.050000190734863,13.75,13.779999732971191,655589.0
2016-03-21,13.699999809265137,13.800000190734863,13.649999618530273,13.680000305175781,247513.0
2016-03-22,13.600000381469727,13.649999618530273,13.350000381469727,13.609999656677246,162600.0
2016-03-23,13.699999809265137,14.699999809265137,13.699999809265137,14.15999984741211,1233178.0
2016-03-24,14.25,14.5,13.699999809265137,13.800000190734863,992731.0
2016-03-27,13.899999618530273,13.899999618530273,13.350000381469727,13.369999885559082,320655.0
2016-03-28,13.449999809265137,13.5,12.800000190734863,13.050000190734863,239100.0
2016-03-29,13.050000190734863,13.100000381469727,12.800000190734863,12.84000015258789,248969.0
2016-03-30,13.0,13.199999809265137,12.699999809265137,13.0600004196167,292723.0
2016-03-31,13.0,13.199999809265137,12.850000381469727,12.899999618530273,314226.0
2016-04-03,12.649999618530273,12.699999809265137,12.100000381469727,12.4399995803833,191524.0
2016-04-04,12.550000190734863,13.100000381469727,12.399999618530273,12.8100004196167,581216.0
2016-04-05,12.800000190734863,13.5,12.649999618530273,13.199999809265137,628522.0
2016-04-06,13.399999618530273,13.399999618530273,12.949999809265137,13.0,331936.0
2016-04-07,13.100000381469727,13.199999809265137,13.0,13.0,310306.0
2016-04-10,13.050000190734863,13.399999618530273,13.050000190734863,13.380000114440918,274787.0
2016-04-11,13.449999809265137,14.449999809265137,13.449999809265137,14.390000343322754,1085329.0
2016-04-12,14.449999809265137,15.149999618530273,14.449999809265137,14.979999542236328,1295173.0
2016-04-13,15.100000381469727,15.100000381469727,14.350000381469727,14.430000305175781,378699.0
2016-04-14,14.199999809265137,14.5,14.199999809265137,14.489999771118164,121988.0
2016-04-17,14.600000381469727,14.600000381469727,13.800000190734863,13.859999656677246,394349.0
2016-04-18,13.25,13.949999809265137,13.25,13.760000228881836,190048.0
2016-04-19,13.899999618530273,14.100000381469727,13.75,13.84000015258789,276147.0
2016-04-20,13.699999809265137,13.800000190734863,13.550000190734863,13.630000114440918,336723.0
2016-04-21,13.600000381469727,14.100000381469727,13.600000381469727,13.970000267028809,410330.0
2016-04-24,14.050000190734863,14.350000381469727,13.649999618530273,14.140000343322754,616501.0
2016-04-25,14.100000381469727,14.100000381469727,13.899999618530273,13.930000305175781,384169.0
2016-04-26,13.899999618530273,14.050000190734863,13.899999618530273,14.039999961853027,313423.0
2016-04-27,14.100000381469727,14.199999809265137,14.0,14.020000457763672,580851.0
2016-04-28,14.0,14.199999809265137,13.850000381469727,13.90999984741211,664492.0
2016-05-01,13.800000190734863,14.0,13.75,13.789999961853027,352647.0
2016-05-02,13.899999618530273,13.899999618530273,13.649999618530273,13.789999961853027,209436.0
2016-05-03,13.899999618530273,13.899999618530273,13.350000381469727,13.59000015258789,311239.0
2016-05-04,13.550000190734863,13.75,13.5,13.59000015258789,307485.0
2016-05-05,13.649999618530273,13.800000190734863,13.600000381469727,13.760000228881836,408763.0
2016-05-08,13.899999618530273,13.949999809265137,13.699999809265137,13.739999771118164,277204.0
2016-05-09,13.699999809265137,13.699999809265137,13.600000381469727,13.630000114440918,181149.0
2016-05-10,13.699999809265137,13.75,13.550000190734863,13.5600004196167,179916.0
2016-05-11,13.600000381469727,13.649999618530273,13.300000190734863,13.34000015258789,304450.0
2016-05-12,13.399999618530273,13.75,13.350000381469727,13.40999984741211,410373.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,11.899999618530273,12.149999618530273,11.800000190734863,12.069999694824219,315877.0
2016-05-25,12.25,12.25,12.050000190734863,12.15999984741211,111366.0
2016-05-26,12.25,12.300000190734863,11.850000381469727,11.880000114440918,174012.0
2016-05-29,11.899999618530273,12.0,11.550000190734863,11.890000343322754,225705.0
2016-05-30,11.949999809265137,11.949999809265137,11.649999618530273,11.75,137756.0
2016-05-31,11.850000381469727,11.949999809265137,11.75,11.890000343322754,164339.0
2016-06-01,11.899999618530273,12.300000190734863,11.850000381469727,12.020000457763672,516183.0
2016-06-02,12.149999618530273,12.149999618530273,12.0,12.0600004196167,232573.0
2016-06-05,12.050000190734863,12.25,11.850000381469727,11.890000343322754,424687.0
2016-06-06,11.800000190734863,11.899999618530273,11.800000190734863,11.850000381469727,130967.0
2016-06-07,11.949999809265137,12.300000190734863,11.949999809265137,12.1899995803833,382446.0
2016-06-08,12.25,12.350000381469727,12.149999618530273,12.199999809265137,736029.0
2016-06-09,12.25,12.25,12.100000381469727,12.100000381469727,194407.0
2016-06-12,12.100000381469727,12.100000381469727,11.899999618530273,12.050000190734863,233771.0
2016-06-13,12.0,12.100000381469727,12.0,12.0,188226.0
2016-06-14,,,,,
2016-06-15,12.149999618530273,12.25,11.850000381469727,11.920000076293945,845612.0
2016-06-16,11.850000381469727,12.050000190734863,11.800000190734863,11.850000381469727,299773.0
2016-06-19,11.850000381469727,12.100000381469727,11.850000381469727,11.90999984741211,204526.0
2016-06-20,12.0,12.0,11.850000381469727,11.890000343322754,87710.0
2016-06-21,11.949999809265137,12.0,11.850000381469727,11.880000114440918,173793.0
2016-06-22,11.899999618530273,12.100000381469727,11.850000381469727,11.880000114440918,327582.0
2016-06-23,11.899999618530273,12.0,11.899999618530273,11.949999809265137,72285.0
2016-06-26,11.550000190734863,11.800000190734863,11.550000190734863,11.75,314619.0
2016-06-27,11.850000381469727,12.25,11.850000381469727,12.050000190734863,717040.0
2016-06-28,12.100000381469727,12.5,12.0,12.0,1259878.0
2016-06-29,12.100000381469727,12.25,11.850000381469727,11.899999618530273,446807.0
2016-06-30,11.899999618530273,12.0,11.75,11.899999618530273,370403.0
2016-07-03,11.899999618530273,12.0,11.75,11.899999618530273,370403.0
2016-07-04,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
2016-07-05,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
2016-07-06,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0
2016-07-10,11.899999618530273,12.050000190734863,11.899999618530273,12.0,151573.0
2016-07-11,12.0,12.050000190734863,11.949999809265137,12.0,229156.0
2016-07-12,12.0,12.199999809265137,12.0,12.199999809265137,390878.0
2016-07-14,12.350000381469727,12.449999809265137,12.199999809265137,12.199999809265137,521580.0
2016-07-17,12.300000190734863,12.350000381469727,12.25,12.300000190734863,533532.0
2016-07-18,12.300000190734863,12.300000190734863,12.0,12.100000381469727,459805.0
2016-07-19,12.050000190734863,12.149999618530273,12.050000190734863,12.100000381469727,292443.0
2016-07-20,12.100000381469727,12.149999618530273,12.050000190734863,12.050000190734863,118039.0
2016-07-21,12.050000190734863,12.050000190734863,11.949999809265137,12.0,248935.0
2016-07-24,11.899999618530273,11.899999618530273,11.75,11.800000190734863,110767.0
2016-07-25,11.899999618530273,11.899999618530273,11.699999809265137,11.800000190734863,148184.0
2016-07-26,11.850000381469727,11.850000381469727,11.75,11.75,66154.0
2016-07-27,11.699999809265137,11.75,11.550000190734863,11.649999618530273,136672.0
2016-07-28,11.300000190734863,11.300000190734863,10.949999809265137,11.100000381469727,376338.0
2016-07-31,11.100000381469727,11.100000381469727,10.850000381469727,11.050000190734863,108900.0
2016-08-01,11.149999618530273,11.300000190734863,11.0,11.199999809265137,134151.0
2016-08-02,11.199999809265137,11.199999809265137,11.0,11.050000190734863,281380.0
2016-08-03,11.350000381469727,11.550000190734863,11.100000381469727,11.149999618530273,591630.0
2016-08-04,11.199999809265137,11.199999809265137,11.050000190734863,11.050000190734863,205044.0
2016-08-07,11.25,11.25,11.149999618530273,11.149999618530273,87515.0
2016-08-08,11.149999618530273,11.199999809265137,11.0,11.199999809265137,119512.0
2016-08-09,11.25,11.300000190734863,11.149999618530273,11.25,255130.0
2016-08-10,11.199999809265137,11.300000190734863,11.149999618530273,11.149999618530273,128290.0
2016-08-11,11.350000381469727,11.649999618530273,11.350000381469727,11.399999618530273,1601923.0
2016-08-14,11.25,11.5,11.25,11.449999809265137,156727.0
2016-08-15,11.350000381469727,11.399999618530273,11.25,11.300000190734863,124810.0
2016-08-16,11.350000381469727,11.350000381469727,11.149999618530273,11.149999618530273,120743.0
2016-08-17,11.149999618530273,11.149999618530273,10.899999618530273,10.899999618530273,228599.0
2016-08-18,11.0,11.0,10.600000381469727,10.899999618530273,273724.0
2016-08-21,11.0,11.0,10.850000381469727,10.850000381469727,66222.0
2016-08-22,10.850000381469727,10.850000381469727,10.550000190734863,10.550000190734863,175975.0
2016-08-23,10.5,10.949999809265137,10.399999618530273,10.75,98312.0
2016-08-24,10.75,10.75,10.550000190734863,10.550000190734863,78854.0
2016-08-25,10.199999809265137,10.649999618530273,10.199999809265137,10.5,152847.0
2016-08-28,10.25,10.899999618530273,10.25,10.800000190734863,155835.0
2016-08-29,10.800000190734863,10.899999618530273,10.800000190734863,10.800000190734863,49848.0
2016-08-30,10.899999618530273,11.0,10.800000190734863,10.800000190734863,147815.0
2016-08-31,10.850000381469727,10.850000381469727,10.649999618530273,10.649999618530273,45997.0
2016-09-01,10.600000381469727,10.649999618530273,10.449999809265137,10.5,98796.0
2016-09-04,10.75,10.75,10.5,10.699999809265137,56986.0
2016-09-05,10.75,10.899999618530273,10.699999809265137,10.850000381469727,138799.0
2016-09-06,10.899999618530273,10.899999618530273,10.699999809265137,10.699999809265137,68985.0
2016-09-07,10.699999809265137,10.699999809265137,10.550000190734863,10.600000381469727,90790.0
2016-09-08,10.550000190734863,10.649999618530273,10.449999809265137,10.649999618530273,74722.0
2016-09-11,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0
2016-09-12,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0
2016-09-18,10.600000381469727,10.600000381469727,10.399999618530273,10.399999618530273,40000.0
2016-09-19,10.600000381469727,10.600000381469727,10.050000190734863,10.25,130627.0
2016-09-20,10.199999809265137,10.300000190734863,10.149999618530273,10.300000190734863,42181.0
2016-09-21,10.25,10.550000190734863,10.199999809265137,10.550000190734863,158969.0
2016-09-22,10.25,10.550000190734863,10.199999809265137,10.550000190734863,158969.0
2016-09-25,10.550000190734863,10.550000190734863,10.300000190734863,10.350000381469727,129756.0
2016-09-26,10.399999618530273,10.699999809265137,10.399999618530273,10.699999809265137,137842.0
2016-09-27,10.050000190734863,10.5,10.0,10.199999809265137,226549.0
2016-09-28,10.199999809265137,10.350000381469727,9.800000190734863,10.0,218862.0
2016-09-29,9.800000190734863,10.199999809265137,9.800000190734863,10.100000381469727,237840.0
2016-10-02,10.0,10.199999809265137,9.25,9.25,146023.0
2016-10-03,9.5,9.600000381469727,8.550000190734863,9.600000381469727,168615.0
2016-10-04,9.649999618530273,9.899999618530273,9.5,9.899999618530273,63171.0
2016-10-05,9.699999809265137,10.199999809265137,9.699999809265137,10.0,302747.0
2016-10-06,10.0,10.100000381469727,9.800000190734863,9.899999618530273,204883.0
2016-10-09,10.0,10.050000190734863,9.949999809265137,9.949999809265137,149192.0
2016-10-10,9.699999809265137,9.899999618530273,9.600000381469727,9.850000381469727,166539.0
2016-10-11,9.899999618530273,10.100000381469727,9.899999618530273,10.0,194681.0
2016-10-12,10.100000381469727,10.25,10.0,10.25,141410.0
2016-10-13,10.25,10.300000190734863,10.050000190734863,10.300000190734863,113702.0
2016-10-16,10.149999618530273,10.449999809265137,10.050000190734863,10.300000190734863,118608.0
2016-10-17,10.300000190734863,10.449999809265137,10.050000190734863,10.449999809265137,213491.0
2016-10-18,10.25,10.399999618530273,9.800000190734863,9.850000381469727,221213.0
2016-10-19,9.899999618530273,10.0,9.699999809265137,9.899999618530273,109477.0
2016-10-20,9.699999809265137,10.100000381469727,9.699999809265137,10.100000381469727,206762.0
2016-10-23,10.199999809265137,10.300000190734863,10.199999809265137,10.300000190734863,113819.0
2016-10-24,,,,,
2016-10-25,10.550000190734863,10.649999618530273,10.5,10.600000381469727,100652.0
2016-10-26,10.5,10.649999618530273,10.5,10.550000190734863,72697.0
2016-10-27,10.600000381469727,10.699999809265137,10.550000190734863,10.550000190734863,45751.0
2016-10-30,10.5,10.550000190734863,10.5,10.550000190734863,22013.0
2016-10-31,10.600000381469727,11.300000190734863,10.600000381469727,11.300000190734863,530957.0
2016-11-01,11.300000190734863,11.75,11.300000190734863,11.350000381469727,908339.0
2016-11-02,11.449999809265137,11.850000381469727,11.300000190734863,11.350000381469727,712356.0
2016-11-03,11.25,11.449999809265137,11.25,11.350000381469727,78340.0
2016-11-06,11.449999809265137,11.5,11.0,11.149999618530273,397844.0
2016-11-07,11.100000381469727,11.5,11.050000190734863,11.449999809265137,698814.0
2016-11-08,11.350000381469727,11.600000381469727,11.350000381469727,11.350000381469727,333987.0
2016-11-09,11.100000381469727,11.600000381469727,11.100000381469727,11.449999809265137,346353.0
2016-11-10,11.600000381469727,11.899999618530273,11.399999618530273,11.550000190734863,2258291.0
2016-11-13,11.550000190734863,11.850000381469727,11.550000190734863,11.699999809265137,2731430.0
2016-11-14,11.699999809265137,11.699999809265137,11.25,11.25,1314297.0
2016-11-15,11.25,11.350000381469727,10.75,10.899999618530273,489916.0
2016-11-16,11.0,11.199999809265137,10.850000381469727,11.149999618530273,1233271.0
2016-11-17,11.199999809265137,11.199999809265137,10.899999618530273,10.899999618530273,895341.0
2016-11-20,10.949999809265137,11.050000190734863,10.850000381469727,10.899999618530273,520311.0
2016-11-21,10.899999618530273,11.0,10.75,10.850000381469727,297272.0
2016-11-22,10.850000381469727,11.0,10.800000190734863,11.0,670551.0
2016-11-23,11.050000190734863,11.300000190734863,11.0,11.149999618530273,1392996.0
2016-11-24,11.300000190734863,11.5,11.050000190734863,11.050000190734863,2703700.0
2016-11-27,11.050000190734863,11.199999809265137,11.0,11.149999618530273,541514.0
2016-11-28,11.149999618530273,12.100000381469727,11.100000381469727,11.649999618530273,6321388.0
2016-11-29,11.75,11.800000190734863,11.300000190734863,11.399999618530273,2303695.0
2016-11-30,11.350000381469727,11.649999618530273,11.350000381469727,11.449999809265137,1096795.0
2016-12-01,11.600000381469727,11.699999809265137,11.5,11.600000381469727,856175.0
2016-12-04,11.600000381469727,11.800000190734863,11.5,11.550000190734863,1298154.0
2016-12-05,11.550000190734863,11.649999618530273,11.350000381469727,11.600000381469727,808644.0
2016-12-06,11.699999809265137,12.050000190734863,11.699999809265137,11.949999809265137,2655228.0
2016-12-07,11.949999809265137,12.25,11.949999809265137,12.100000381469727,2435861.0
2016-12-08,12.050000190734863,12.25,12.050000190734863,12.100000381469727,2106771.0
2016-12-11,12.199999809265137,12.350000381469727,12.199999809265137,12.300000190734863,1978694.0
2016-12-12,12.399999618530273,12.800000190734863,12.050000190734863,12.100000381469727,7617737.0
2016-12-13,12.100000381469727,12.350000381469727,11.800000190734863,12.149999618530273,3452197.0
2016-12-14,12.199999809265137,12.25,11.449999809265137,11.5,2646087.0
2016-12-15,11.399999618530273,11.699999809265137,11.300000190734863,11.600000381469727,1527089.0
2016-12-18,11.649999618530273,11.850000381469727,11.649999618530273,11.800000190734863,1364556.0
2016-12-19,11.800000190734863,11.899999618530273,11.399999618530273,11.449999809265137,1314072.0
2016-12-20,11.350000381469727,11.449999809265137,11.050000190734863,11.149999618530273,1008865.0
2016-12-21,11.199999809265137,11.25,11.0,11.199999809265137,472827.0
2016-12-22,11.149999618530273,11.25,11.149999618530273,11.149999618530273,462055.0
2016-12-25,11.25,11.449999809265137,11.25,11.350000381469727,768065.0
2016-12-26,,,,,
2016-12-27,11.350000381469727,11.850000381469727,11.350000381469727,11.800000190734863,1749481.0
2016-12-28,11.800000190734863,12.0,11.75,11.75,1293926.0
2016-12-29,11.75,11.800000190734863,11.5,11.649999618530273,1049720.0
2017-01-01,11.75,11.949999809265137,11.649999618530273,11.949999809265137,1414259.0
2017-01-02,11.949999809265137,12.550000190734863,11.949999809265137,12.25,5725957.0
2017-01-03,12.75,13.399999618530273,12.75,13.149999618530273,10145232.0
2017-01-04,13.399999618530273,14.0,13.100000381469727,13.75,8265683.0
2017-01-05,14.0,14.25,13.649999618530273,13.899999618530273,5147782.0
2017-01-08,14.050000190734863,14.449999809265137,13.850000381469727,14.149999618530273,6438719.0
2017-01-09,14.0,14.0,12.75,12.75,3299570.0
2017-01-10,12.649999618530273,13.75,12.100000381469727,13.449999809265137,8846878.0
2017-01-11,13.449999809265137,13.649999618530273,12.850000381469727,12.949999809265137,2221837.0
2017-01-12,13.100000381469727,13.25,12.449999809265137,13.100000381469727,2132984.0
2017-01-15,13.5,13.899999618530273,13.350000381469727,13.899999618530273,3930960.0
2017-01-16,13.899999618530273,14.0,13.5,13.600000381469727,2662969.0
2017-01-17,13.5,13.949999809265137,12.800000190734863,13.800000190734863,2053001.0
2017-01-18,13.899999618530273,14.149999618530273,13.649999618530273,13.649999618530273,2419550.0
2017-01-19,13.550000190734863,13.800000190734863,13.350000381469727,13.5,1176927.0
2017-01-22,13.449999809265137,13.949999809265137,13.149999618530273,13.850000381469727,1741194.0
2017-01-23,13.899999618530273,14.199999809265137,13.850000381469727,14.0,2213853.0
2017-01-24,14.050000190734863,14.25,13.899999618530273,13.949999809265137,2937175.0
2017-01-25,14.0,14.050000190734863,13.800000190734863,13.800000190734863,1632890.0
2017-01-26,13.949999809265137,14.300000190734863,13.600000381469727,14.149999618530273,4868558.0
2017-01-29,14.149999618530273,15.199999809265137,14.149999618530273,15.0,10519075.0
2017-01-30,15.149999618530273,15.350000381469727,14.550000190734863,14.550000190734863,5490214.0
2017-01-31,14.300000190734863,15.100000381469727,14.199999809265137,15.0,4600556.0
2017-02-01,15.100000381469727,15.899999618530273,15.100000381469727,15.699999809265137,7523182.0
2017-02-02,15.949999809265137,16.799999237060547,15.800000190734863,16.25,10555578.0
2017-02-05,16.649999618530273,17.0,16.399999618530273,16.450000762939453,6269400.0
2017-02-06,16.5,16.600000381469727,15.5,16.399999618530273,4327042.0
2017-02-07,16.350000381469727,16.5,16.049999237060547,16.200000762939453,2475253.0
2017-02-08,16.200000762939453,16.200000762939453,15.75,15.75,2559673.0
2017-02-09,15.800000190734863,16.5,15.649999618530273,16.0,5323159.0
2017-02-12,16.350000381469727,16.5,16.149999618530273,16.25,2083546.0
2017-02-13,16.299999237060547,16.299999237060547,15.949999809265137,16.100000381469727,2589436.0
2017-02-14,16.149999618530273,16.25,15.800000190734863,15.949999809265137,2444799.0
2017-02-15,16.0,16.149999618530273,15.899999618530273,16.149999618530273,1667816.0
2017-02-16,16.100000381469727,16.149999618530273,15.949999809265137,16.049999237060547,1268138.0
2017-02-19,16.100000381469727,16.100000381469727,15.699999809265137,15.850000381469727,1500123.0
2017-02-20,15.800000190734863,15.850000381469727,15.5,15.550000190734863,1867646.0
2017-02-21,15.5,15.600000381469727,15.149999618530273,15.449999809265137,2094232.0
2017-02-22,15.449999809265137,15.600000381469727,15.25,15.25,1008432.0
2017-02-23,15.300000190734863,15.350000381469727,15.0,15.0,1487016.0
2017-02-26,15.149999618530273,16.450000762939453,15.149999618530273,16.299999237060547,5540470.0
2017-02-27,16.5,16.850000381469727,15.75,15.899999618530273,6686715.0
2017-02-28,16.149999618530273,16.5,15.850000381469727,16.399999618530273,3585454.0
2017-03-01,16.5,16.649999618530273,16.100000381469727,16.200000762939453,2733079.0
2017-03-02,16.299999237060547,16.350000381469727,15.949999809265137,16.100000381469727,1793583.0
2017-03-05,16.149999618530273,16.149999618530273,15.800000190734863,15.899999618530273,1234558.0
2017-03-06,15.850000381469727,16.0,15.600000381469727,15.949999809265137,1056117.0
2017-03-07,16.049999237060547,16.049999237060547,15.850000381469727,15.899999618530273,715558.0
2017-03-08,15.899999618530273,15.899999618530273,15.699999809265137,15.75,708029.0
2017-03-09,15.699999809265137,16.700000762939453,15.350000381469727,16.0,4543699.0
2017-03-12,16.200000762939453,16.5,15.949999809265137,16.049999237060547,3181338.0
2017-03-13,16.0,16.149999618530273,14.800000190734863,15.25,2478140.0
2017-03-14,15.199999809265137,15.5,14.5,15.25,2617680.0
2017-03-15,15.300000190734863,15.600000381469727,15.100000381469727,15.25,2212877.0
2017-03-16,15.300000190734863,15.449999809265137,15.149999618530273,15.25,1709333.0
2017-03-19,15.199999809265137,15.300000190734863,15.050000190734863,15.300000190734863,1420709.0
2017-03-20,15.399999618530273,15.850000381469727,15.300000190734863,15.449999809265137,3454061.0
2017-03-21,15.5,15.600000381469727,15.300000190734863,15.300000190734863,1402826.0
2017-03-22,15.149999618530273,15.149999618530273,14.850000381469727,14.850000381469727,1370806.0
2017-03-23,14.949999809265137,15.100000381469727,14.899999618530273,14.949999809265137,870683.0
2017-03-26,15.0,15.050000190734863,14.899999618530273,14.949999809265137,442482.0
2017-03-27,15.050000190734863,15.300000190734863,14.850000381469727,14.899999618530273,1403042.0
2017-03-28,15.050000190734863,15.199999809265137,14.949999809265137,15.0,790152.0
2017-03-29,15.050000190734863,15.050000190734863,15.0,15.0,628697.0
2017-03-30,15.0,15.199999809265137,15.0,15.050000190734863,1154545.0
2017-04-02,,,,,
2017-04-03,15.0,15.0,14.899999618530273,14.899999618530273,567778.0
2017-04-04,,,,,
2017-04-05,15.0,15.050000190734863,14.850000381469727,15.050000190734863,1446721.0
2017-04-06,15.050000190734863,15.100000381469727,14.899999618530273,14.899999618530273,780636.0
2017-04-09,14.899999618530273,14.899999618530273,14.600000381469727,14.649999618530273,821985.0
2017-04-10,14.649999618530273,14.800000190734863,14.550000190734863,14.699999809265137,528160.0
2017-04-11,14.699999809265137,14.75,14.550000190734863,14.649999618530273,440229.0
2017-04-12,14.699999809265137,14.699999809265137,14.550000190734863,14.600000381469727,441556.0
2017-04-13,14.600000381469727,14.600000381469727,14.5,14.550000190734863,381170.0
2017-04-16,14.399999618530273,14.399999618530273,14.0,14.100000381469727,840046.0
2017-04-17,14.199999809265137,14.199999809265137,13.850000381469727,14.0,614445.0
2017-04-18,14.0,14.0,13.350000381469727,13.449999809265137,1395819.0
2017-04-19,13.449999809265137,13.5,13.050000190734863,13.5,1326570.0
2017-04-20,13.399999618530273,13.449999809265137,13.050000190734863,13.050000190734863,869375.0
2017-04-23,13.300000190734863,13.75,13.300000190734863,13.300000190734863,766094.0
2017-04-24,13.350000381469727,13.449999809265137,13.25,13.399999618530273,387473.0
2017-04-25,13.5,13.5,13.199999809265137,13.300000190734863,574223.0
2017-04-26,13.350000381469727,13.800000190734863,13.199999809265137,13.550000190734863,1668874.0
2017-04-27,13.600000381469727,13.600000381469727,13.399999618530273,13.399999618530273,788734.0
2017-04-30,13.399999618530273,13.550000190734863,13.399999618530273,13.5,392842.0
2017-05-01,13.550000190734863,13.899999618530273,13.550000190734863,13.649999618530273,1095645.0
2017-05-02,,,,,
2017-05-03,13.600000381469727,13.600000381469727,13.449999809265137,13.5,260249.0
2017-05-04,13.5,13.5,13.100000381469727,13.25,482845.0
2017-05-07,13.100000381469727,13.25,12.899999618530273,13.050000190734863,365329.0
2017-05-08,13.0,13.199999809265137,12.949999809265137,13.149999618530273,420062.0
2017-05-09,,,,,
2017-05-10,13.300000190734863,13.5,13.300000190734863,13.350000381469727,864703.0
2017-05-11,13.300000190734863,13.350000381469727,13.0,13.050000190734863,293190.0
2017-05-14,13.050000190734863,13.050000190734863,13.0,13.0,214793.0
2017-05-15,13.0,13.149999618530273,13.0,13.050000190734863,324635.0
2017-05-16,13.100000381469727,13.399999618530273,13.0,13.149999618530273,969688.0
2017-05-17,13.149999618530273,13.25,13.050000190734863,13.199999809265137,867605.0
2017-05-18,13.25,13.5,13.100000381469727,13.25,1569947.0
2017-05-21,13.350000381469727,13.399999618530273,13.199999809265137,13.25,792415.0
2017-05-22,13.25,13.300000190734863,13.100000381469727,13.149999618530273,562526.0
2017-05-23,13.100000381469727,13.100000381469727,13.0,13.050000190734863,469541.0
2017-05-24,13.050000190734863,13.050000190734863,12.850000381469727,12.850000381469727,241072.0
2017-05-25,12.850000381469727,13.0,12.75,12.850000381469727,259736.0
2017-05-28,12.949999809265137,12.949999809265137,12.050000190734863,12.050000190734863,358737.0
2017-05-29,12.0,12.199999809265137,11.800000190734863,12.149999618530273,278218.0
2017-05-30,12.199999809265137,12.399999618530273,12.149999618530273,12.25,224347.0
2017-05-31,12.199999809265137,12.25,12.100000381469727,12.149999618530273,205315.0
2017-06-01,12.100000381469727,12.199999809265137,12.0,12.050000190734863,177301.0
2017-06-04,11.979999542236328,12.15999984741211,11.979999542236328,12.119999885559082,145414.0
2017-06-05,12.0600004196167,12.100000381469727,12.0,12.0600004196167,179804.0
2017-06-06,12.100000381469727,12.460000038146973,12.100000381469727,12.180000305175781,602063.0
2017-06-07,12.199999809265137,12.300000190734863,12.100000381469727,12.220000267028809,236261.0
2017-06-08,12.180000305175781,12.180000305175781,12.039999961853027,12.100000381469727,181183.0
2017-06-11,12.100000381469727,12.579999923706055,12.100000381469727,12.220000267028809,834436.0
2017-06-12,12.399999618530273,12.5,12.34000015258789,12.359999656677246,398061.0
2017-06-13,12.300000190734863,12.319999694824219,12.199999809265137,12.239999771118164,169080.0
2017-06-14,12.199999809265137,12.199999809265137,12.140000343322754,12.140000343322754,158918.0
2017-06-15,12.100000381469727,12.100000381469727,11.819999694824219,11.84000015258789,188696.0
2017-06-18,11.84000015258789,11.84000015258789,11.5,11.680000305175781,187587.0
2017-06-19,11.680000305175781,11.960000038146973,11.680000305175781,11.84000015258789,319052.0
2017-06-20,12.0,12.0,11.84000015258789,11.859999656677246,240929.0
2017-06-21,11.899999618530273,12.100000381469727,11.779999732971191,12.0,512209.0
2017-06-22,12.039999961853027,12.100000381469727,11.960000038146973,12.0600004196167,455109.0
2017-06-25,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0
2017-06-26,12.039999961853027,12.100000381469727,11.960000038146973,12.0600004196167,455109.0
2017-06-27,12.039999961853027,12.100000381469727,11.960000038146973,12.0600004196167,455109.0
2017-06-28,12.039999961853027,12.100000381469727,11.960000038146973,12.0600004196167,455109.0
2017-06-29,12.039999961853027,12.100000381469727,11.960000038146973,12.0600004196167,455109.0
2017-07-02,12.0,12.15999984741211,11.979999542236328,12.0,511907.0
2017-07-03,12.020000457763672,12.140000343322754,11.979999542236328,12.140000343322754,435539.0
2017-07-04,12.199999809265137,12.399999618530273,12.199999809265137,12.199999809265137,754609.0
2017-07-05,12.199999809265137,12.279999732971191,12.100000381469727,12.260000228881836,416487.0
2017-07-06,12.220000267028809,12.680000305175781,12.220000267028809,12.5,1770244.0
2017-07-09,12.479999542236328,12.65999984741211,12.479999542236328,12.520000457763672,670325.0
2017-07-10,12.579999923706055,12.619999885559082,12.34000015258789,12.380000114440918,425249.0
2017-07-11,12.300000190734863,12.460000038146973,12.239999771118164,12.460000038146973,557060.0
2017-07-12,12.5,12.579999923706055,12.460000038146973,12.5,646663.0
2017-07-13,12.5600004196167,12.65999984741211,12.5600004196167,12.579999923706055,580396.0
2017-07-16,12.640000343322754,12.640000343322754,12.479999542236328,12.520000457763672,592836.0
2017-07-17,12.5,12.520000457763672,12.460000038146973,12.479999542236328,365202.0
2017-07-18,12.479999542236328,12.539999961853027,12.359999656677246,12.359999656677246,320338.0
2017-07-19,12.380000114440918,12.479999542236328,12.34000015258789,12.420000076293945,173491.0
2017-07-20,12.460000038146973,12.479999542236328,12.420000076293945,12.4399995803833,123694.0
2017-07-23,12.399999618530273,12.4399995803833,12.359999656677246,12.399999618530273,250660.0
2017-07-24,12.380000114440918,12.380000114440918,12.260000228881836,12.319999694824219,221722.0
2017-07-25,12.319999694824219,12.460000038146973,12.260000228881836,12.300000190734863,335197.0
2017-07-26,12.319999694824219,12.359999656677246,12.239999771118164,12.260000228881836,270226.0
2017-07-27,12.260000228881836,12.260000228881836,12.100000381469727,12.180000305175781,263037.0
2017-07-30,12.279999732971191,12.300000190734863,12.119999885559082,12.239999771118164,214742.0
2017-07-31,12.260000228881836,12.260000228881836,12.180000305175781,12.180000305175781,95020.0
2017-08-01,12.199999809265137,12.34000015258789,12.15999984741211,12.199999809265137,199792.0
2017-08-02,12.5600004196167,12.800000190734863,12.539999961853027,12.600000381469727,2040995.0
2017-08-03,12.520000457763672,12.5600004196167,12.319999694824219,12.399999618530273,586784.0
2017-08-06,12.380000114440918,12.380000114440918,12.279999732971191,12.300000190734863,384837.0
2017-08-07,12.279999732971191,12.5,12.260000228881836,12.319999694824219,414037.0
2017-08-08,12.399999618530273,12.65999984741211,12.300000190734863,12.600000381469727,1003884.0
2017-08-09,12.600000381469727,12.800000190734863,12.600000381469727,12.640000343322754,798415.0
2017-08-10,12.699999809265137,13.100000381469727,12.680000305175781,12.979999542236328,2398066.0
2017-08-13,13.0,13.220000267028809,12.880000114440918,12.899999618530273,915578.0
2017-08-14,12.9399995803833,13.220000267028809,12.920000076293945,12.979999542236328,1312715.0
2017-08-15,13.0,13.15999984741211,12.720000267028809,12.720000267028809,672130.0
2017-08-16,12.699999809265137,12.979999542236328,12.600000381469727,12.979999542236328,971696.0
2017-08-17,13.100000381469727,13.100000381469727,12.9399995803833,12.9399995803833,623166.0
2017-08-20,12.9399995803833,13.079999923706055,12.9399995803833,13.0,756799.0
2017-08-21,13.0600004196167,13.140000343322754,13.020000457763672,13.079999923706055,553401.0
2017-08-22,13.119999885559082,13.119999885559082,13.0,13.0,620138.0
2017-08-23,13.020000457763672,13.0600004196167,12.84000015258789,12.859999656677246,930312.0
2017-08-24,12.859999656677246,12.859999656677246,12.579999923706055,12.619999885559082,623525.0
2017-08-27,12.619999885559082,12.619999885559082,12.5,12.5,221339.0
2017-08-28,12.5,12.760000228881836,12.5,12.680000305175781,326398.0
2017-08-29,12.65999984741211,12.65999984741211,12.579999923706055,12.619999885559082,195247.0
2017-08-30,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0
2017-08-31,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0
2017-09-03,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0
2017-09-04,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0
2017-09-05,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0
2017-09-06,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0
2017-09-07,12.640000343322754,12.65999984741211,12.5600004196167,12.5600004196167,465959.0
2017-09-10,12.579999923706055,12.619999885559082,12.539999961853027,12.5600004196167,283538.0
2017-09-11,12.579999923706055,12.680000305175781,12.5600004196167,12.680000305175781,479155.0
2017-09-12,12.680000305175781,12.979999542236328,12.619999885559082,12.619999885559082,1174808.0
2017-09-13,12.65999984741211,12.699999809265137,12.5600004196167,12.600000381469727,365949.0
2017-09-14,12.600000381469727,12.640000343322754,12.539999961853027,12.619999885559082,434255.0
2017-09-17,12.619999885559082,12.739999771118164,12.619999885559082,12.699999809265137,569323.0
2017-09-18,12.739999771118164,12.800000190734863,12.579999923706055,12.600000381469727,444384.0
2017-09-19,12.600000381469727,12.65999984741211,12.539999961853027,12.539999961853027,174340.0
2017-09-20,12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0.0
2017-09-21,12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0.0
2017-09-24,12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0.0
2017-09-25,12.199999809265137,12.420000076293945,12.199999809265137,12.319999694824219,363083.0
2017-09-26,12.399999618530273,12.399999618530273,12.239999771118164,12.239999771118164,270086.0
2017-09-27,12.260000228881836,12.319999694824219,12.199999809265137,12.239999771118164,292545.0
2017-09-28,12.260000228881836,12.479999542236328,12.260000228881836,12.380000114440918,461444.0
2017-10-01,12.300000190734863,12.359999656677246,12.119999885559082,12.239999771118164,388408.0
2017-10-02,12.239999771118164,12.300000190734863,12.199999809265137,12.279999732971191,162654.0
2017-10-03,12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0.0
2017-10-04,12.380000114440918,12.380000114440918,12.300000190734863,12.34000015258789,166259.0
2017-10-05,12.34000015258789,12.34000015258789,12.279999732971191,12.279999732971191,195299.0
2017-10-08,12.279999732971191,12.359999656677246,12.239999771118164,12.239999771118164,337165.0
2017-10-09,12.260000228881836,12.300000190734863,12.15999984741211,12.199999809265137,208155.0
2017-10-10,12.15999984741211,12.15999984741211,12.020000457763672,12.039999961853027,202503.0
2017-10-11,12.0,12.0,11.4399995803833,11.539999961853027,614464.0
2017-10-12,11.619999885559082,11.960000038146973,11.5600004196167,11.960000038146973,397059.0
2017-10-15,11.84000015258789,12.0,11.800000190734863,11.800000190734863,206825.0
2017-10-16,11.5600004196167,11.779999732971191,11.5600004196167,11.779999732971191,224094.0
2017-10-17,11.779999732971191,11.779999732971191,11.65999984741211,11.720000267028809,191405.0
2017-10-18,11.699999809265137,11.699999809265137,11.640000343322754,11.699999809265137,453825.0
2017-10-19,11.819999694824219,12.079999923706055,11.800000190734863,11.960000038146973,531657.0
2017-10-22,11.979999542236328,12.100000381469727,11.9399995803833,12.0,468910.0
2017-10-23,11.960000038146973,11.960000038146973,11.699999809265137,11.859999656677246,256162.0
2017-10-24,11.819999694824219,11.819999694824219,11.5,11.65999984741211,253613.0
2017-10-25,11.619999885559082,11.880000114440918,11.579999923706055,11.880000114440918,176116.0
2017-10-26,11.899999618530273,11.899999618530273,11.699999809265137,11.779999732971191,118638.0
2017-10-29,11.779999732971191,11.800000190734863,11.699999809265137,11.739999771118164,216082.0
2017-10-30,11.779999732971191,11.800000190734863,11.579999923706055,11.619999885559082,214797.0
2017-10-31,11.5600004196167,11.739999771118164,11.399999618530273,11.640000343322754,578526.0
2017-11-01,11.5600004196167,11.5600004196167,11.420000076293945,11.520000457763672,431341.0
2017-11-02,11.479999542236328,11.5,11.399999618530273,11.420000076293945,124343.0
2017-11-05,11.399999618530273,11.399999618530273,11.039999961853027,11.300000190734863,492249.0
2017-11-06,11.300000190734863,11.520000457763672,11.079999923706055,11.4399995803833,355507.0
2017-11-07,11.5,11.520000457763672,10.279999732971191,10.600000381469727,784791.0
2017-11-08,10.720000267028809,10.720000267028809,10.460000038146973,10.680000305175781,328962.0
2017-11-09,10.600000381469727,10.84000015258789,10.600000381469727,10.779999732971191,354515.0
2017-11-12,10.699999809265137,10.960000038146973,10.680000305175781,10.680000305175781,267444.0
2017-11-13,10.640000343322754,10.720000267028809,10.579999923706055,10.699999809265137,269202.0
2017-11-14,10.699999809265137,10.880000114440918,10.640000343322754,10.800000190734863,449804.0
2017-11-15,10.880000114440918,11.739999771118164,10.84000015258789,11.0,1202146.0
2017-11-16,11.020000457763672,11.0600004196167,10.859999656677246,10.960000038146973,432873.0
2017-11-19,10.960000038146973,11.020000457763672,10.739999771118164,10.800000190734863,226120.0
2017-11-20,10.779999732971191,10.800000190734863,10.65999984741211,10.65999984741211,147877.0
2017-11-21,10.680000305175781,10.699999809265137,10.5600004196167,10.600000381469727,123650.0
2017-11-22,10.579999923706055,10.760000228881836,10.579999923706055,10.760000228881836,176581.0
2017-11-23,10.779999732971191,11.0600004196167,10.779999732971191,10.960000038146973,259334.0
2017-11-26,11.100000381469727,11.100000381469727,11.0,11.039999961853027,216920.0
2017-11-27,11.0600004196167,11.15999984741211,10.960000038146973,11.039999961853027,520125.0
2017-11-28,11.020000457763672,11.039999961853027,10.899999618530273,11.0,369060.0
2017-11-29,11.039999961853027,11.140000343322754,11.0,11.100000381469727,464775.0
2017-11-30,11.100000381469727,11.279999732971191,11.079999923706055,11.199999809265137,661705.0
2017-12-03,11.199999809265137,11.460000038146973,11.199999809265137,11.4399995803833,800147.0
2017-12-04,11.460000038146973,11.479999542236328,11.279999732971191,11.359999656677246,418061.0
2017-12-05,11.279999732971191,11.399999618530273,11.239999771118164,11.359999656677246,308578.0
2017-12-06,11.399999618530273,11.399999618530273,11.260000228881836,11.260000228881836,461907.0
2017-12-07,11.319999694824219,11.4399995803833,11.199999809265137,11.399999618530273,560648.0
2017-12-10,11.520000457763672,12.039999961853027,11.520000457763672,12.039999961853027,1644114.0
2017-12-11,12.100000381469727,12.34000015258789,11.899999618530273,11.899999618530273,1796072.0
2017-12-12,11.920000076293945,12.199999809265137,11.779999732971191,12.0,982072.0
2017-12-13,12.0,12.0600004196167,11.899999618530273,11.960000038146973,342147.0
2017-12-14,12.079999923706055,12.079999923706055,11.84000015258789,11.920000076293945,397844.0
2017-12-17,11.920000076293945,12.0600004196167,11.920000076293945,12.0,334034.0
2017-12-18,12.0,12.079999923706055,11.920000076293945,12.020000457763672,381396.0
2017-12-19,12.0600004196167,12.0600004196167,11.859999656677246,11.920000076293945,442057.0
2017-12-20,12.0,12.239999771118164,11.920000076293945,12.100000381469727,1208307.0
2017-12-21,12.119999885559082,12.15999984741211,12.0,12.0,366166.0
2017-12-24,12.0,12.020000457763672,11.9399995803833,11.9399995803833,250017.0
2017-12-25,11.899999618530273,11.9399995803833,11.819999694824219,11.819999694824219,255631.0
2017-12-26,11.800000190734863,11.859999656677246,11.720000267028809,11.84000015258789,290994.0
2017-12-27,11.899999618530273,11.960000038146973,11.84000015258789,11.880000114440918,341295.0
2017-12-28,11.920000076293945,12.0600004196167,11.920000076293945,11.979999542236328,682926.0
2017-12-31,12.0,12.199999809265137,12.0,12.079999923706055,808579.0
2018-01-01,12.0600004196167,12.359999656677246,11.899999618530273,12.279999732971191,2287767.0
2018-01-02,12.279999732971191,12.399999618530273,12.140000343322754,12.15999984741211,1081672.0
2018-01-03,12.199999809265137,12.199999809265137,12.0,12.039999961853027,489274.0
2018-01-04,12.020000457763672,12.15999984741211,12.020000457763672,12.0600004196167,230621.0
2018-01-07,12.039999961853027,12.100000381469727,11.979999542236328,11.979999542236328,465523.0
2018-01-08,12.020000457763672,12.039999961853027,11.899999618530273,12.0,268733.0
2018-01-09,12.0,12.0,11.899999618530273,11.9399995803833,144205.0
2018-01-10,11.84000015258789,11.979999542236328,11.84000015258789,11.880000114440918,239422.0
2018-01-11,11.859999656677246,12.020000457763672,11.800000190734863,11.920000076293945,246710.0
2018-01-14,11.979999542236328,12.079999923706055,11.899999618530273,11.979999542236328,329715.0
2018-01-15,12.0,12.0600004196167,11.960000038146973,12.0,302980.0
2018-01-16,12.039999961853027,12.0600004196167,12.0,12.0,211620.0
2018-01-17,12.0,12.039999961853027,11.960000038146973,11.960000038146973,148912.0
2018-01-18,11.979999542236328,12.0,11.899999618530273,11.979999542236328,187317.0
2018-01-21,11.920000076293945,11.920000076293945,11.800000190734863,11.859999656677246,235910.0
2018-01-22,11.84000015258789,11.979999542236328,11.84000015258789,11.9399995803833,235137.0
2018-01-23,11.859999656677246,12.0,11.859999656677246,11.899999618530273,238817.0
2018-01-24,11.819999694824219,11.859999656677246,11.720000267028809,11.760000228881836,188155.0
2018-01-25,11.859999656677246,11.880000114440918,11.800000190734863,11.800000190734863,201487.0
2018-01-28,11.800000190734863,12.0,11.779999732971191,11.899999618530273,300370.0
2018-01-29,11.899999618530273,11.979999542236328,11.800000190734863,11.899999618530273,295903.0
2018-01-30,11.899999618530273,11.960000038146973,11.800000190734863,11.880000114440918,223374.0
2018-01-31,11.899999618530273,12.079999923706055,11.899999618530273,11.920000076293945,458792.0
2018-02-01,11.9399995803833,12.0600004196167,11.920000076293945,12.0,182412.0
2018-02-04,12.0,12.0,11.84000015258789,11.880000114440918,166581.0
2018-02-05,11.880000114440918,11.880000114440918,11.819999694824219,11.859999656677246,213615.0
2018-02-06,11.5,11.520000457763672,11.0,11.199999809265137,908818.0
2018-02-07,11.479999542236328,11.479999542236328,10.920000076293945,11.0,499584.0
2018-02-08,11.140000343322754,11.140000343322754,10.960000038146973,11.119999885559082,347322.0
2018-02-11,11.0600004196167,11.100000381469727,10.979999542236328,11.020000457763672,310458.0
2018-02-12,11.020000457763672,11.199999809265137,11.0,11.199999809265137,537966.0
2018-02-13,11.239999771118164,11.260000228881836,11.0600004196167,11.079999923706055,273702.0
2018-02-14,11.0600004196167,11.199999809265137,11.0600004196167,11.0600004196167,219135.0
2018-02-15,11.239999771118164,11.239999771118164,11.100000381469727,11.15999984741211,221730.0
2018-02-18,11.180000305175781,11.199999809265137,11.0600004196167,11.0600004196167,240641.0
2018-02-19,11.0600004196167,11.0600004196167,11.0,11.039999961853027,206201.0
2018-02-20,11.0,11.0600004196167,10.979999542236328,11.039999961853027,348985.0
2018-02-21,11.0,11.020000457763672,10.960000038146973,11.020000457763672,262934.0
2018-02-22,11.020000457763672,11.260000228881836,11.020000457763672,11.220000267028809,875600.0
2018-02-25,11.220000267028809,11.539999961853027,11.220000267028809,11.380000114440918,1012288.0
2018-02-26,11.420000076293945,11.420000076293945,11.15999984741211,11.199999809265137,230323.0
2018-02-27,11.199999809265137,11.220000267028809,11.020000457763672,11.039999961853027,278495.0
2018-02-28,11.020000457763672,11.199999809265137,11.0,11.119999885559082,260609.0
2018-03-01,11.199999809265137,11.220000267028809,11.100000381469727,11.180000305175781,185385.0
2018-03-04,11.180000305175781,11.260000228881836,11.039999961853027,11.15999984741211,358661.0
2018-03-05,11.180000305175781,11.34000015258789,11.100000381469727,11.239999771118164,531010.0
2018-03-06,11.319999694824219,11.460000038146973,11.319999694824219,11.399999618530273,602745.0
2018-03-07,11.4399995803833,11.600000381469727,11.399999618530273,11.520000457763672,1185193.0
2018-03-08,11.539999961853027,11.65999984741211,11.399999618530273,11.460000038146973,421980.0
2018-03-11,11.600000381469727,11.600000381469727,11.140000343322754,11.4399995803833,509213.0
2018-03-12,11.460000038146973,11.5,11.380000114440918,11.420000076293945,641476.0
2018-03-13,11.5,11.5,11.399999618530273,11.420000076293945,524893.0
2018-03-14,11.4399995803833,11.460000038146973,11.399999618530273,11.460000038146973,453887.0
2018-03-15,11.4399995803833,11.460000038146973,11.34000015258789,11.420000076293945,334941.0
2018-03-18,11.420000076293945,11.5600004196167,11.420000076293945,11.479999542236328,572405.0
2018-03-19,11.479999542236328,11.539999961853027,11.460000038146973,11.520000457763672,316590.0
2018-03-20,11.460000038146973,11.5,11.420000076293945,11.420000076293945,351450.0
2018-03-21,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0.0
2018-03-22,11.460000038146973,11.520000457763672,11.420000076293945,11.460000038146973,411246.0
2018-03-25,11.420000076293945,11.5,11.319999694824219,11.34000015258789,374027.0
2018-03-26,11.359999656677246,11.5,11.359999656677246,11.420000076293945,329624.0
2018-03-27,11.359999656677246,11.420000076293945,11.319999694824219,11.34000015258789,420306.0
2018-03-28,11.319999694824219,11.420000076293945,11.279999732971191,11.34000015258789,562804.0
2018-03-29,11.380000114440918,11.380000114440918,11.199999809265137,11.34000015258789,485423.0
2018-04-01,11.260000228881836,11.300000190734863,11.199999809265137,11.239999771118164,175582.0
2018-04-02,11.199999809265137,11.260000228881836,11.119999885559082,11.180000305175781,287414.0
2018-04-03,11.199999809265137,11.319999694824219,11.180000305175781,11.319999694824219,542673.0
2018-04-04,11.359999656677246,11.359999656677246,11.239999771118164,11.260000228881836,652068.0
2018-04-05,11.260000228881836,11.65999984741211,11.260000228881836,11.479999542236328,2472091.0
2018-04-08,11.520000457763672,11.5600004196167,11.460000038146973,11.460000038146973,703142.0
2018-04-09,11.5,11.5,11.34000015258789,11.380000114440918,526650.0
2018-04-10,11.319999694824219,11.359999656677246,11.279999732971191,11.319999694824219,334772.0
2018-04-11,11.300000190734863,11.34000015258789,10.920000076293945,11.0,747889.0
2018-04-12,11.0,11.140000343322754,10.899999618530273,11.079999923706055,772338.0
2018-04-15,11.119999885559082,11.279999732971191,11.119999885559082,11.239999771118164,351156.0
2018-04-16,11.279999732971191,11.399999618530273,11.260000228881836,11.319999694824219,912279.0
2018-04-17,11.359999656677246,11.920000076293945,11.300000190734863,11.779999732971191,3397090.0
2018-04-18,11.800000190734863,11.899999618530273,11.579999923706055,11.699999809265137,1318132.0
2018-04-19,11.680000305175781,12.0,11.680000305175781,11.899999618530273,1771973.0
2018-04-22,12.0,12.0600004196167,11.859999656677246,11.880000114440918,665951.0
2018-04-23,11.859999656677246,12.100000381469727,11.819999694824219,11.960000038146973,1278465.0
2018-04-24,11.9399995803833,12.039999961853027,11.819999694824219,11.979999542236328,921156.0
2018-04-25,11.899999618530273,12.0,11.880000114440918,12.0,735875.0
2018-04-26,11.979999542236328,12.0,11.880000114440918,11.920000076293945,461768.0
2018-04-29,11.979999542236328,12.039999961853027,11.920000076293945,11.920000076293945,576851.0
2018-04-30,11.920000076293945,12.4399995803833,11.819999694824219,12.300000190734863,3176604.0
2018-05-01,12.319999694824219,12.359999656677246,12.100000381469727,12.180000305175781,1169849.0
2018-05-02,12.15999984741211,12.15999984741211,11.9399995803833,11.960000038146973,590343.0
2018-05-03,11.960000038146973,11.960000038146973,11.699999809265137,11.760000228881836,389100.0
2018-05-06,11.880000114440918,11.880000114440918,11.699999809265137,11.699999809265137,241462.0
2018-05-07,11.739999771118164,11.800000190734863,11.619999885559082,11.699999809265137,388392.0
2018-05-08,11.600000381469727,11.819999694824219,11.279999732971191,11.739999771118164,859967.0
2018-05-09,11.880000114440918,11.899999618530273,11.520000457763672,11.600000381469727,836184.0
2018-05-10,11.579999923706055,11.720000267028809,11.4399995803833,11.5,429097.0
2018-05-13,11.579999923706055,11.680000305175781,11.5600004196167,11.5600004196167,356188.0
2018-05-14,11.579999923706055,11.699999809265137,11.460000038146973,11.5,743157.0
2018-05-15,11.420000076293945,11.579999923706055,11.319999694824219,11.319999694824219,367175.0
2018-05-16,11.300000190734863,11.359999656677246,11.220000267028809,11.239999771118164,330538.0
2018-05-17,11.199999809265137,11.319999694824219,11.140000343322754,11.140000343322754,192031.0
2018-05-20,11.199999809265137,11.300000190734863,11.199999809265137,11.300000190734863,157976.0
2018-05-21,11.300000190734863,11.800000190734863,11.300000190734863,11.739999771118164,1137927.0
2018-05-22,11.739999771118164,11.880000114440918,11.600000381469727,11.800000190734863,583140.0
2018-05-23,11.899999618530273,11.9399995803833,11.739999771118164,11.779999732971191,527760.0
2018-05-24,11.720000267028809,11.739999771118164,11.600000381469727,11.720000267028809,366624.0
2018-05-27,11.600000381469727,11.600000381469727,11.399999618530273,11.399999618530273,349709.0
2018-05-28,11.34000015258789,11.399999618530273,11.319999694824219,11.399999618530273,206289.0
2018-05-29,11.5,11.699999809265137,11.399999618530273,11.65999984741211,276335.0
2018-05-30,11.539999961853027,11.699999809265137,11.5,11.5,204202.0
2018-05-31,11.520000457763672,11.539999961853027,11.399999618530273,11.5,315330.0
2018-06-03,11.539999961853027,11.680000305175781,11.539999961853027,11.680000305175781,279816.0
2018-06-04,11.680000305175781,11.680000305175781,11.420000076293945,11.460000038146973,368120.0
2018-06-05,11.579999923706055,11.600000381469727,11.5,11.579999923706055,156761.0
2018-06-06,11.600000381469727,11.859999656677246,11.600000381469727,11.760000228881836,494950.0
2018-06-07,11.800000190734863,11.84000015258789,11.600000381469727,11.699999809265137,278666.0
2018-06-10,11.699999809265137,11.699999809265137,11.539999961853027,11.65999984741211,222966.0
2018-06-11,11.579999923706055,11.699999809265137,11.5,11.520000457763672,108157.0
2018-06-12,11.5,11.5600004196167,11.5,11.520000457763672,130443.0
2018-06-13,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
2018-06-14,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
2018-06-17,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
2018-06-18,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
2018-06-19,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
2018-06-20,11.520000457763672,11.680000305175781,11.5,11.5,225395.0
2018-06-21,11.5,11.600000381469727,11.4399995803833,11.5600004196167,97088.0
2018-06-24,11.5,11.680000305175781,11.5,11.680000305175781,259940.0
2018-06-25,11.680000305175781,11.680000305175781,11.579999923706055,11.600000381469727,110830.0
2018-06-26,11.5600004196167,11.600000381469727,11.5,11.5,262000.0
2018-06-27,11.5,11.5600004196167,11.460000038146973,11.520000457763672,108121.0
2018-06-28,11.520000457763672,11.520000457763672,11.460000038146973,11.479999542236328,166818.0
2018-07-01,11.4399995803833,11.479999542236328,11.380000114440918,11.420000076293945,153910.0
2018-07-02,11.359999656677246,11.399999618530273,11.300000190734863,11.380000114440918,114763.0
2018-07-03,11.399999618530273,11.399999618530273,11.300000190734863,11.300000190734863,99469.0
2018-07-04,11.319999694824219,11.34000015258789,11.279999732971191,11.34000015258789,73391.0
2018-07-05,11.260000228881836,11.300000190734863,11.199999809265137,11.199999809265137,77484.0
2018-07-08,11.079999923706055,11.199999809265137,11.079999923706055,11.119999885559082,113819.0
2018-07-09,11.119999885559082,11.199999809265137,11.119999885559082,11.180000305175781,118803.0
2018-07-10,11.119999885559082,11.300000190734863,11.119999885559082,11.220000267028809,358337.0
2018-07-11,11.15999984741211,11.279999732971191,11.15999984741211,11.220000267028809,173473.0
2018-07-12,11.180000305175781,11.199999809265137,11.140000343322754,11.180000305175781,82122.0
2018-07-15,11.180000305175781,11.220000267028809,11.140000343322754,11.180000305175781,212411.0
2018-07-16,11.220000267028809,11.220000267028809,11.15999984741211,11.180000305175781,136513.0
2018-07-17,11.119999885559082,11.15999984741211,11.119999885559082,11.140000343322754,123850.0
2018-07-18,11.079999923706055,11.140000343322754,11.0600004196167,11.0600004196167,194557.0
2018-07-19,11.0600004196167,11.100000381469727,11.0,11.039999961853027,342444.0
2018-07-22,11.039999961853027,11.100000381469727,11.0,11.100000381469727,124933.0
2018-07-23,11.119999885559082,11.119999885559082,10.960000038146973,11.039999961853027,245676.0
2018-07-24,11.0,11.0,10.920000076293945,11.0,185130.0
2018-07-25,10.920000076293945,10.979999542236328,10.859999656677246,10.979999542236328,170293.0
2018-07-26,11.0,11.0,10.619999885559082,10.84000015258789,179471.0
2018-07-29,10.680000305175781,11.0,10.619999885559082,11.0,283640.0
2018-07-30,10.899999618530273,11.0,10.760000228881836,10.779999732971191,173052.0
2018-07-31,10.739999771118164,10.760000228881836,10.640000343322754,10.699999809265137,110068.0
2018-08-01,10.720000267028809,10.800000190734863,10.699999809265137,10.800000190734863,94159.0
2018-08-02,10.699999809265137,10.720000267028809,10.680000305175781,10.720000267028809,67632.0
2018-08-05,10.699999809265137,10.800000190734863,10.600000381469727,10.640000343322754,221739.0
2018-08-06,10.539999961853027,10.65999984741211,10.539999961853027,10.619999885559082,129914.0
2018-08-07,10.680000305175781,10.739999771118164,10.640000343322754,10.640000343322754,108271.0
2018-08-08,10.600000381469727,10.680000305175781,10.600000381469727,10.619999885559082,135270.0
2018-08-09,10.600000381469727,10.619999885559082,10.539999961853027,10.5600004196167,150829.0
2018-08-12,10.5600004196167,10.5600004196167,10.399999618530273,10.399999618530273,111193.0
2018-08-13,10.319999694824219,10.34000015258789,10.199999809265137,10.260000228881836,171819.0
2018-08-14,10.239999771118164,10.359999656677246,10.239999771118164,10.260000228881836,106956.0
2018-08-15,10.260000228881836,10.380000114440918,10.260000228881836,10.300000190734863,80925.0
2018-08-16,10.300000190734863,10.380000114440918,10.300000190734863,10.300000190734863,47392.0
2018-08-19,10.300000190734863,10.380000114440918,10.300000190734863,10.300000190734863,47392.0
2018-08-20,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
2018-08-21,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
2018-08-22,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
2018-08-23,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
2018-08-26,10.380000114440918,10.4399995803833,10.34000015258789,10.420000076293945,52505.0
2018-08-27,10.5,10.579999923706055,10.420000076293945,10.460000038146973,53251.0
2018-08-28,10.420000076293945,10.600000381469727,10.420000076293945,10.579999923706055,120498.0
2018-08-29,10.539999961853027,10.760000228881836,10.539999961853027,10.5600004196167,199497.0
2018-08-30,10.579999923706055,10.579999923706055,10.399999618530273,10.420000076293945,63221.0
2018-09-02,10.479999542236328,10.479999542236328,10.399999618530273,10.420000076293945,104742.0
2018-09-03,10.399999618530273,10.460000038146973,10.319999694824219,10.380000114440918,121806.0
2018-09-04,10.399999618530273,10.739999771118164,10.399999618530273,10.539999961853027,168283.0
2018-09-05,10.479999542236328,10.5,9.819999694824219,10.100000381469727,279535.0
2018-09-06,10.15999984741211,10.199999809265137,9.819999694824219,10.199999809265137,426332.0
2018-09-09,10.020000457763672,10.199999809265137,10.0,10.199999809265137,178544.0
2018-09-10,10.199999809265137,10.199999809265137,10.0,10.039999961853027,79789.0
2018-09-11,10.039999961853027,10.100000381469727,10.0,10.039999961853027,90941.0
2018-09-12,10.039999961853027,10.100000381469727,10.0,10.0,131281.0
2018-09-13,10.020000457763672,10.039999961853027,9.979999542236328,9.979999542236328,73606.0
2018-09-16,10.020000457763672,10.020000457763672,10.0,10.0,105219.0
2018-09-17,10.0,10.0,9.880000114440918,9.890000343322754,287947.0
2018-09-18,9.880000114440918,9.949999809265137,9.880000114440918,9.9399995803833,112776.0
2018-09-19,9.970000267028809,10.100000381469727,9.930000305175781,10.100000381469727,184186.0
2018-09-20,10.039999961853027,10.100000381469727,10.0,10.0,153445.0
2018-09-23,10.0,10.0,10.0,10.0,0.0
2018-09-24,10.039999961853027,10.100000381469727,10.0,10.0,153445.0
2018-09-25,10.0,10.079999923706055,10.0,10.0,115670.0
2018-09-26,10.020000457763672,10.020000457763672,9.989999771118164,9.989999771118164,118450.0
2018-09-27,10.039999961853027,10.039999961853027,9.979999542236328,10.0,97704.0
2018-09-30,9.970000267028809,10.119999885559082,9.970000267028809,10.079999923706055,176146.0
2018-10-01,10.039999961853027,10.079999923706055,10.020000457763672,10.020000457763672,60473.0
2018-10-02,10.079999923706055,10.119999885559082,9.989999771118164,10.0,106975.0
2018-10-03,10.0,10.039999961853027,9.970000267028809,10.020000457763672,44242.0
2018-10-04,10.020000457763672,10.100000381469727,9.989999771118164,10.0600004196167,271032.0
2018-10-07,10.100000381469727,10.100000381469727,9.970000267028809,9.970000267028809,192909.0
2018-10-08,9.979999542236328,10.199999809265137,9.979999542236328,10.199999809265137,225781.0
2018-10-09,10.180000305175781,10.300000190734863,10.079999923706055,10.100000381469727,295701.0
2018-10-10,10.100000381469727,10.140000343322754,10.0,10.0,114155.0
2018-10-11,10.0,10.0,9.829999923706055,9.859999656677246,150670.0
2018-10-14,,,,,
2018-10-15,9.5,9.75,9.5,9.75,275730.0
2018-10-16,9.819999694824219,9.819999694824219,9.279999732971191,9.569999694824219,245576.0
2018-10-17,9.670000076293945,9.699999809265137,9.600000381469727,9.699999809265137,58047.0
2018-10-18,9.640000343322754,9.640000343322754,9.600000381469727,9.600000381469727,62752.0
2018-10-21,9.199999809265137,9.479999542236328,9.199999809265137,9.329999923706055,255215.0
2018-10-22,9.300000190734863,9.359999656677246,9.199999809265137,9.199999809265137,158840.0
2018-10-23,9.529999732971191,10.039999961853027,9.399999618530273,9.5,445971.0
2018-10-24,9.5,9.529999732971191,9.5,9.529999732971191,76562.0
2018-10-25,9.399999618530273,9.760000228881836,9.399999618530273,9.619999885559082,148332.0
2018-10-28,9.699999809265137,10.0,9.699999809265137,9.90999984741211,208137.0
2018-10-29,9.960000038146973,10.220000267028809,9.960000038146973,10.100000381469727,222340.0
2018-10-30,10.039999961853027,10.260000228881836,10.039999961853027,10.140000343322754,159752.0
2018-10-31,10.140000343322754,10.65999984741211,10.140000343322754,10.4399995803833,272082.0
2018-11-01,10.420000076293945,10.5,10.140000343322754,10.15999984741211,215279.0
2018-11-04,10.180000305175781,10.34000015258789,10.180000305175781,10.319999694824219,93001.0
2018-11-05,10.399999618530273,10.479999542236328,10.34000015258789,10.34000015258789,205867.0
2018-11-06,10.479999542236328,10.479999542236328,10.420000076293945,10.460000038146973,80911.0
2018-11-07,10.4399995803833,10.460000038146973,10.34000015258789,10.460000038146973,148121.0
2018-11-08,10.399999618530273,10.399999618530273,10.220000267028809,10.220000267028809,73536.0
2018-11-11,10.100000381469727,10.260000228881836,10.100000381469727,10.220000267028809,97916.0
2018-11-12,10.279999732971191,10.380000114440918,10.039999961853027,10.300000190734863,141279.0
2018-11-13,10.300000190734863,10.359999656677246,10.15999984741211,10.180000305175781,179022.0
2018-11-14,10.079999923706055,10.199999809265137,10.0600004196167,10.15999984741211,127081.0
2018-11-15,10.119999885559082,10.239999771118164,10.079999923706055,10.239999771118164,89057.0
2018-11-18,10.239999771118164,10.239999771118164,10.0,10.100000381469727,539368.0
2018-11-19,10.100000381469727,10.100000381469727,9.949999809265137,10.0,248661.0
2018-11-20,9.9399995803833,10.100000381469727,9.850000381469727,9.949999809265137,253205.0
2018-11-21,9.90999984741211,10.020000457763672,9.899999618530273,9.989999771118164,170233.0
2018-11-22,10.020000457763672,10.100000381469727,10.020000457763672,10.079999923706055,135881.0
2018-11-25,10.039999961853027,10.359999656677246,10.039999961853027,10.199999809265137,305507.0
2018-11-26,10.220000267028809,10.260000228881836,10.100000381469727,10.180000305175781,164196.0
2018-11-27,10.180000305175781,10.220000267028809,10.140000343322754,10.220000267028809,183815.0
2018-11-28,10.180000305175781,10.380000114440918,10.180000305175781,10.260000228881836,206392.0
2018-11-29,10.220000267028809,10.319999694824219,10.140000343322754,10.15999984741211,155309.0
2018-12-02,10.15999984741211,10.399999618530273,10.15999984741211,10.15999984741211,453592.0
2018-12-03,10.199999809265137,10.260000228881836,10.15999984741211,10.199999809265137,205185.0
2018-12-04,10.220000267028809,10.279999732971191,10.15999984741211,10.180000305175781,99721.0
2018-12-05,10.15999984741211,10.180000305175781,10.119999885559082,10.180000305175781,68814.0
2018-12-06,10.140000343322754,10.15999984741211,10.079999923706055,10.100000381469727,104737.0
2018-12-09,10.140000343322754,10.140000343322754,10.020000457763672,10.100000381469727,138871.0
2018-12-10,10.039999961853027,10.100000381469727,10.0,10.0600004196167,157910.0
2018-12-11,10.140000343322754,10.15999984741211,10.0600004196167,10.15999984741211,129194.0
2018-12-12,10.119999885559082,10.140000343322754,10.079999923706055,10.100000381469727,119358.0
2018-12-13,10.079999923706055,10.199999809265137,10.0600004196167,10.140000343322754,204330.0
2018-12-16,10.140000343322754,10.199999809265137,10.079999923706055,10.199999809265137,125499.0
2018-12-17,10.180000305175781,10.199999809265137,10.100000381469727,10.119999885559082,99106.0
2018-12-18,10.079999923706055,10.100000381469727,10.039999961853027,10.100000381469727,142157.0
2018-12-19,10.0600004196167,10.0600004196167,10.0,10.0,103406.0
2018-12-20,10.020000457763672,10.020000457763672,9.850000381469727,9.850000381469727,125799.0
2018-12-23,9.850000381469727,10.15999984741211,9.829999923706055,10.100000381469727,187440.0
2018-12-24,10.0600004196167,10.399999618530273,10.0600004196167,10.15999984741211,556086.0
2018-12-25,10.100000381469727,10.100000381469727,10.0,10.039999961853027,144716.0
2018-12-26,9.949999809265137,10.039999961853027,9.949999809265137,10.0,94344.0
2018-12-27,10.140000343322754,10.140000343322754,10.0,10.0,143927.0
2018-12-30,10.0,10.079999923706055,9.989999771118164,10.079999923706055,72288.0
2018-12-31,10.079999923706055,10.079999923706055,9.9399995803833,9.949999809265137,254120.0
2019-01-01,9.949999809265137,9.989999771118164,9.920000076293945,9.979999542236328,112300.0
2019-01-02,9.920000076293945,9.9399995803833,9.850000381469727,9.890000343322754,136812.0
2019-01-03,9.9399995803833,9.949999809265137,9.899999618530273,9.920000076293945,133964.0
2019-01-06,9.960000038146973,10.0,9.930000305175781,9.979999542236328,173501.0
2019-01-07,9.989999771118164,10.100000381469727,9.970000267028809,10.100000381469727,417628.0
2019-01-08,10.140000343322754,10.140000343322754,9.949999809265137,10.0,188401.0
2019-01-09,10.140000343322754,10.420000076293945,10.119999885559082,10.199999809265137,675485.0
2019-01-10,10.100000381469727,10.15999984741211,10.039999961853027,10.119999885559082,218838.0
2019-01-13,10.039999961853027,10.140000343322754,10.039999961853027,10.140000343322754,227639.0
2019-01-14,10.0600004196167,10.0600004196167,10.0,10.0,186804.0
2019-01-15,10.0,10.039999961853027,9.970000267028809,9.970000267028809,149604.0
2019-01-16,10.0,10.0,9.970000267028809,9.970000267028809,55114.0
2019-01-17,10.0,10.0,9.9399995803833,9.960000038146973,138207.0
2019-01-20,9.970000267028809,9.989999771118164,9.899999618530273,9.930000305175781,173040.0
2019-01-21,9.899999618530273,9.949999809265137,9.899999618530273,9.920000076293945,86860.0
2019-01-22,9.970000267028809,10.199999809265137,9.960000038146973,10.0600004196167,217134.0
2019-01-23,10.100000381469727,10.15999984741211,10.079999923706055,10.100000381469727,341274.0
2019-01-24,10.0600004196167,10.140000343322754,10.020000457763672,10.140000343322754,149165.0
2019-01-27,10.15999984741211,10.260000228881836,10.15999984741211,10.199999809265137,406975.0
2019-01-28,10.300000190734863,10.720000267028809,10.300000190734863,10.5,1522163.0
2019-01-29,10.4399995803833,10.520000457763672,10.380000114440918,10.399999618530273,346425.0
2019-01-30,10.5,10.65999984741211,10.479999542236328,10.5,624369.0
2019-01-31,10.600000381469727,10.600000381469727,10.399999618530273,10.5,143621.0
2019-02-03,10.520000457763672,10.520000457763672,10.300000190734863,10.300000190734863,267342.0
2019-02-04,10.300000190734863,10.380000114440918,10.119999885559082,10.199999809265137,332731.0
2019-02-05,10.220000267028809,10.279999732971191,10.15999984741211,10.199999809265137,191169.0
2019-02-06,10.239999771118164,10.359999656677246,10.199999809265137,10.199999809265137,365251.0
2019-02-07,10.279999732971191,10.359999656677246,10.260000228881836,10.260000228881836,240897.0
2019-02-10,10.199999809265137,10.199999809265137,10.100000381469727,10.199999809265137,180480.0
2019-02-11,10.100000381469727,10.15999984741211,10.100000381469727,10.119999885559082,90199.0
2019-02-12,10.100000381469727,10.300000190734863,10.079999923706055,10.220000267028809,266112.0
2019-02-13,10.199999809265137,10.300000190734863,10.100000381469727,10.119999885559082,244661.0
2019-02-14,10.100000381469727,10.140000343322754,10.079999923706055,10.140000343322754,106528.0
2019-02-17,10.140000343322754,10.140000343322754,10.020000457763672,10.100000381469727,165583.0
2019-02-18,10.0600004196167,10.119999885559082,9.989999771118164,9.989999771118164,386237.0
2019-02-19,9.979999542236328,10.020000457763672,9.979999542236328,10.0,175373.0
2019-02-20,10.0,10.039999961853027,10.0,10.039999961853027,61454.0
2019-02-21,10.0600004196167,10.0600004196167,9.979999542236328,10.039999961853027,108020.0
2019-02-24,10.0600004196167,10.100000381469727,10.0,10.0,143915.0
2019-02-25,10.100000381469727,10.180000305175781,10.0,10.0,373918.0
2019-02-26,10.0,10.020000457763672,9.989999771118164,10.0,97506.0
2019-02-27,10.100000381469727,10.239999771118164,10.0,10.0,380306.0
2019-02-28,10.020000457763672,10.079999923706055,10.020000457763672,10.020000457763672,77101.0
2019-03-03,10.079999923706055,10.079999923706055,10.020000457763672,10.039999961853027,146123.0
2019-03-04,10.079999923706055,10.079999923706055,10.0,10.039999961853027,246831.0
2019-03-05,10.0,10.039999961853027,9.989999771118164,10.0,272630.0
2019-03-06,10.020000457763672,10.039999961853027,9.989999771118164,10.020000457763672,171939.0
2019-03-07,9.989999771118164,10.079999923706055,9.979999542236328,10.0,231256.0
2019-03-10,10.020000457763672,10.0600004196167,9.989999771118164,10.0,343939.0
2019-03-11,10.020000457763672,10.079999923706055,10.0,10.0,281320.0
2019-03-12,10.0,10.039999961853027,9.979999542236328,10.0,181417.0
2019-03-13,10.020000457763672,10.0600004196167,10.0,10.0600004196167,323780.0
2019-03-14,10.0600004196167,10.119999885559082,10.0,10.0,478460.0
2019-03-17,10.300000190734863,10.84000015258789,10.300000190734863,10.520000457763672,3247667.0
2019-03-18,10.520000457763672,10.5600004196167,10.380000114440918,10.4399995803833,821790.0
2019-03-19,10.5,10.65999984741211,10.4399995803833,10.479999542236328,823718.0
2019-03-20,10.4399995803833,10.619999885559082,10.359999656677246,10.520000457763672,659323.0
2019-03-21,10.739999771118164,10.979999542236328,10.739999771118164,10.819999694824219,2076847.0
2019-03-24,10.800000190734863,10.800000190734863,10.5600004196167,10.5600004196167,634446.0
2019-03-25,10.539999961853027,10.5600004196167,10.4399995803833,10.479999542236328,462719.0
2019-03-26,10.539999961853027,10.539999961853027,10.319999694824219,10.319999694824219,364417.0
2019-03-27,10.319999694824219,10.420000076293945,10.300000190734863,10.420000076293945,229896.0
2019-03-28,10.399999618530273,10.539999961853027,10.319999694824219,10.4399995803833,470992.0
2019-03-31,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0.0
2019-04-01,10.34000015258789,10.460000038146973,10.34000015258789,10.420000076293945,240545.0
2019-04-02,10.359999656677246,10.520000457763672,10.34000015258789,10.5,342540.0
2019-04-03,10.5,10.520000457763672,10.399999618530273,10.420000076293945,245648.0
2019-04-04,10.5,10.699999809265137,10.5,10.5600004196167,779911.0
2019-04-07,10.5600004196167,10.9399995803833,10.520000457763672,10.899999618530273,934031.0
2019-04-08,10.899999618530273,11.0600004196167,10.760000228881836,11.0,898580.0
2019-04-09,11.0,11.260000228881836,11.0,11.140000343322754,816676.0
2019-04-10,11.100000381469727,11.180000305175781,11.039999961853027,11.100000381469727,425069.0
2019-04-11,11.100000381469727,11.319999694824219,10.720000267028809,11.300000190734863,671144.0
2019-04-14,11.319999694824219,11.760000228881836,11.319999694824219,11.699999809265137,802271.0
2019-04-15,11.699999809265137,11.899999618530273,11.5,11.65999984741211,536272.0
2019-04-16,11.680000305175781,11.899999618530273,11.65999984741211,11.699999809265137,413782.0
2019-04-17,11.84000015258789,12.0,11.739999771118164,11.800000190734863,777504.0
2019-04-18,11.760000228881836,11.9399995803833,11.5,11.5,525161.0
2019-04-21,11.5,11.920000076293945,11.5,11.84000015258789,579205.0
2019-04-22,11.699999809265137,11.9399995803833,11.5,11.600000381469727,396138.0
2019-04-23,11.539999961853027,11.600000381469727,11.34000015258789,11.34000015258789,309860.0
2019-04-24,11.199999809265137,11.380000114440918,11.039999961853027,11.039999961853027,319737.0
2019-04-25,11.039999961853027,11.239999771118164,11.020000457763672,11.119999885559082,175716.0
2019-04-28,11.119999885559082,11.479999542236328,11.119999885559082,11.239999771118164,108132.0
2019-04-29,11.239999771118164,11.359999656677246,11.239999771118164,11.260000228881836,61963.0
2019-04-30,11.359999656677246,11.380000114440918,11.199999809265137,11.239999771118164,73303.0
2019-05-01,11.199999809265137,11.279999732971191,11.199999809265137,11.199999809265137,77702.0
2019-05-02,11.34000015258789,11.380000114440918,11.239999771118164,11.380000114440918,107452.0
2019-05-05,11.199999809265137,11.239999771118164,10.880000114440918,10.899999618530273,149664.0
2019-05-06,10.65999984741211,10.899999618530273,10.5600004196167,10.739999771118164,244087.0
2019-05-07,10.739999771118164,10.84000015258789,10.600000381469727,10.84000015258789,91531.0
2019-05-08,10.800000190734863,10.800000190734863,10.739999771118164,10.739999771118164,17674.0
2019-05-09,10.739999771118164,10.739999771118164,10.539999961853027,10.600000381469727,55709.0
2019-05-12,10.5,10.520000457763672,10.300000190734863,10.319999694824219,82194.0
2019-05-13,10.279999732971191,10.300000190734863,10.0,10.039999961853027,229827.0
2019-05-14,10.0,10.119999885559082,9.699999809265137,9.920000076293945,230809.0
2019-05-15,10.020000457763672,10.279999732971191,10.0,10.100000381469727,189471.0
2019-05-16,10.140000343322754,10.600000381469727,10.119999885559082,10.579999923706055,342951.0
2019-05-19,10.539999961853027,10.579999923706055,10.300000190734863,10.380000114440918,184805.0
2019-05-20,10.199999809265137,10.380000114440918,10.100000381469727,10.380000114440918,158337.0
2019-05-21,10.399999618530273,10.420000076293945,10.220000267028809,10.399999618530273,190481.0
2019-05-22,10.420000076293945,10.420000076293945,10.300000190734863,10.399999618530273,136254.0
2019-05-23,10.34000015258789,10.539999961853027,10.319999694824219,10.399999618530273,84583.0
2019-05-26,10.199999809265137,10.380000114440918,10.020000457763672,10.260000228881836,242448.0
2019-05-27,10.199999809265137,10.279999732971191,10.039999961853027,10.220000267028809,84716.0
2019-05-28,10.239999771118164,10.279999732971191,10.039999961853027,10.0600004196167,88224.0
2019-05-29,10.100000381469727,10.239999771118164,10.100000381469727,10.119999885559082,143953.0
2019-05-30,10.119999885559082,10.220000267028809,10.100000381469727,10.180000305175781,89435.0
2019-06-02,10.119999885559082,10.220000267028809,10.100000381469727,10.180000305175781,89435.0
2019-06-03,10.119999885559082,10.220000267028809,10.100000381469727,10.180000305175781,89435.0
2019-06-04,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
2019-06-05,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
2019-06-06,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
2019-06-09,10.279999732971191,10.359999656677246,10.220000267028809,10.300000190734863,273429.0
2019-06-10,10.239999771118164,10.5,10.239999771118164,10.300000190734863,334216.0
2019-06-11,10.300000190734863,10.579999923706055,10.300000190734863,10.399999618530273,269090.0
2019-06-12,10.399999618530273,10.460000038146973,10.34000015258789,10.34000015258789,293286.0
2019-06-13,10.34000015258789,10.5600004196167,10.220000267028809,10.220000267028809,1116329.0
2019-06-16,10.380000114440918,10.460000038146973,10.300000190734863,10.359999656677246,291832.0
2019-06-17,10.399999618530273,10.579999923706055,10.399999618530273,10.5,668177.0
2019-06-18,10.5,10.5600004196167,10.399999618530273,10.460000038146973,421648.0
2019-06-19,10.5,10.520000457763672,10.319999694824219,10.319999694824219,406242.0
2019-06-20,10.279999732971191,10.319999694824219,10.220000267028809,10.279999732971191,236604.0
2019-06-23,10.260000228881836,10.300000190734863,10.239999771118164,10.260000228881836,187863.0
2019-06-24,10.260000228881836,10.260000228881836,10.140000343322754,10.239999771118164,174585.0
2019-06-25,10.180000305175781,10.34000015258789,10.180000305175781,10.34000015258789,117147.0
2019-06-26,10.380000114440918,10.380000114440918,10.239999771118164,10.260000228881836,215794.0
2019-06-27,10.239999771118164,10.359999656677246,10.199999809265137,10.279999732971191,242348.0
2019-06-30,10.380000114440918,10.380000114440918,10.279999732971191,10.319999694824219,88813.0
2019-07-01,10.34000015258789,10.34000015258789,10.300000190734863,10.34000015258789,391719.0
2019-07-02,10.319999694824219,10.5,10.279999732971191,10.359999656677246,377196.0
2019-07-03,10.34000015258789,10.399999618530273,10.300000190734863,10.319999694824219,241727.0
2019-07-04,10.319999694824219,10.319999694824219,10.239999771118164,10.279999732971191,290401.0
2019-07-07,10.34000015258789,10.65999984741211,10.34000015258789,10.539999961853027,1494058.0
2019-07-08,10.579999923706055,10.760000228881836,10.520000457763672,10.699999809265137,901426.0
2019-07-09,10.739999771118164,10.739999771118164,10.619999885559082,10.720000267028809,360812.0
2019-07-10,10.739999771118164,10.899999618530273,10.65999984741211,10.880000114440918,340360.0
2019-07-11,10.800000190734863,10.880000114440918,10.699999809265137,10.760000228881836,202854.0
2019-07-14,10.720000267028809,11.0,10.699999809265137,11.0,365504.0
2019-07-15,11.0,11.100000381469727,10.859999656677246,10.920000076293945,361226.0
2019-07-16,10.84000015258789,10.979999542236328,10.84000015258789,10.920000076293945,256724.0
2019-07-17,10.899999618530273,10.899999618530273,10.84000015258789,10.859999656677246,157463.0
2019-07-18,10.859999656677246,10.859999656677246,10.760000228881836,10.779999732971191,241379.0
2019-07-21,10.699999809265137,10.739999771118164,10.520000457763672,10.600000381469727,179583.0
2019-07-22,10.539999961853027,10.600000381469727,10.399999618530273,10.399999618530273,150017.0
2019-07-23,10.479999542236328,10.479999542236328,10.279999732971191,10.34000015258789,204911.0
2019-07-24,10.399999618530273,10.4399995803833,10.34000015258789,10.399999618530273,109451.0
2019-07-25,10.399999618530273,10.579999923706055,10.399999618530273,10.5600004196167,159549.0
2019-07-28,10.619999885559082,10.619999885559082,10.479999542236328,10.539999961853027,170472.0
2019-07-29,10.539999961853027,10.539999961853027,10.479999542236328,10.5,198218.0
2019-07-30,10.5,10.520000457763672,10.460000038146973,10.479999542236328,71808.0
2019-07-31,10.520000457763672,10.520000457763672,10.399999618530273,10.479999542236328,95895.0
2019-08-01,10.5,10.5,10.460000038146973,10.460000038146973,55184.0
2019-08-04,10.460000038146973,10.479999542236328,10.300000190734863,10.34000015258789,192505.0
2019-08-05,10.600000381469727,10.600000381469727,10.34000015258789,10.420000076293945,188346.0
2019-08-06,10.380000114440918,10.399999618530273,10.300000190734863,10.359999656677246,174788.0
2019-08-07,10.460000038146973,10.739999771118164,10.399999618530273,10.680000305175781,608955.0
2019-08-08,10.680000305175781,10.720000267028809,10.479999542236328,10.479999542236328,343219.0
2019-08-11,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0
2019-08-12,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0
2019-08-13,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0
2019-08-14,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0
2019-08-15,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0
2019-08-18,10.520000457763672,10.520000457763672,10.399999618530273,10.420000076293945,140480.0
2019-08-19,10.5,10.739999771118164,10.460000038146973,10.699999809265137,462594.0
2019-08-20,10.699999809265137,10.84000015258789,10.680000305175781,10.699999809265137,364673.0
2019-08-21,10.720000267028809,11.079999923706055,10.720000267028809,10.84000015258789,1188408.0
2019-08-22,10.859999656677246,10.979999542236328,10.619999885559082,10.979999542236328,530675.0
2019-08-25,10.800000190734863,10.9399995803833,10.720000267028809,10.920000076293945,270965.0
2019-08-26,10.800000190734863,10.899999618530273,10.65999984741211,10.760000228881836,200904.0
2019-08-27,10.720000267028809,10.720000267028809,10.5,10.5600004196167,265597.0
2019-08-28,10.579999923706055,10.84000015258789,10.5,10.619999885559082,212323.0
2019-08-29,10.640000343322754,10.640000343322754,10.460000038146973,10.460000038146973,249433.0
2019-09-01,10.34000015258789,10.579999923706055,10.300000190734863,10.399999618530273,152860.0
2019-09-02,10.399999618530273,10.65999984741211,10.399999618530273,10.5600004196167,218516.0
2019-09-03,10.5,10.720000267028809,10.4399995803833,10.600000381469727,402973.0
2019-09-04,10.699999809265137,10.899999618530273,10.699999809265137,10.760000228881836,644887.0
2019-09-05,10.65999984741211,10.899999618530273,10.619999885559082,10.720000267028809,287298.0
2019-09-08,10.739999771118164,10.859999656677246,10.699999809265137,10.699999809265137,257407.0
2019-09-09,10.720000267028809,10.739999771118164,10.680000305175781,10.680000305175781,108044.0
2019-09-10,10.619999885559082,10.720000267028809,10.520000457763672,10.539999961853027,183452.0
2019-09-11,10.5,10.5,10.319999694824219,10.319999694824219,260201.0
2019-09-12,10.4399995803833,10.460000038146973,10.220000267028809,10.300000190734863,202140.0
2019-09-15,10.300000190734863,10.300000190734863,10.0600004196167,10.15999984741211,230545.0
2019-09-16,10.220000267028809,10.220000267028809,10.020000457763672,10.100000381469727,212468.0
2019-09-17,10.199999809265137,10.239999771118164,10.0600004196167,10.100000381469727,219107.0
2019-09-18,10.199999809265137,10.300000190734863,10.140000343322754,10.140000343322754,201832.0
2019-09-19,10.100000381469727,10.140000343322754,10.020000457763672,10.0600004196167,117069.0
2019-09-22,10.140000343322754,10.220000267028809,10.140000343322754,10.199999809265137,172683.0
2019-09-24,10.279999732971191,10.399999618530273,10.279999732971191,10.380000114440918,151008.0
2019-09-25,10.34000015258789,10.4399995803833,10.300000190734863,10.34000015258789,145799.0
2019-09-26,10.420000076293945,10.5600004196167,10.399999618530273,10.5600004196167,372650.0
2019-09-29,10.680000305175781,10.699999809265137,10.5,10.539999961853027,253264.0
2019-09-30,10.5600004196167,10.5600004196167,10.420000076293945,10.479999542236328,257993.0
2019-10-01,10.5,10.5,10.4399995803833,10.479999542236328,122127.0
2019-10-02,10.460000038146973,10.539999961853027,10.399999618530273,10.4399995803833,172979.0
2019-10-03,10.399999618530273,10.460000038146973,10.34000015258789,10.399999618530273,93102.0
2019-10-06,10.479999542236328,10.699999809265137,10.479999542236328,10.5600004196167,268701.0
2019-10-07,10.520000457763672,10.600000381469727,10.460000038146973,10.539999961853027,198233.0
2019-10-08,10.479999542236328,10.479999542236328,10.380000114440918,10.4399995803833,189368.0
2019-10-09,10.479999542236328,10.479999542236328,10.199999809265137,10.199999809265137,113168.0
2019-10-10,10.199999809265137,10.199999809265137,10.0600004196167,10.100000381469727,181026.0
2019-10-13,10.100000381469727,10.15999984741211,10.0,10.0,168342.0
2019-10-14,10.0,10.100000381469727,9.979999542236328,10.100000381469727,107806.0
2019-10-15,10.020000457763672,10.020000457763672,9.90999984741211,9.9399995803833,69060.0
2019-10-16,9.979999542236328,10.140000343322754,9.760000228881836,10.140000343322754,113138.0
2019-10-17,10.119999885559082,10.180000305175781,10.0,10.180000305175781,94467.0
2019-10-20,10.180000305175781,10.300000190734863,10.180000305175781,10.300000190734863,127275.0
2019-10-21,10.300000190734863,10.300000190734863,10.199999809265137,10.199999809265137,161807.0
2019-10-22,10.220000267028809,10.300000190734863,10.220000267028809,10.279999732971191,80612.0
2019-10-23,10.300000190734863,10.300000190734863,10.220000267028809,10.260000228881836,106828.0
2019-10-24,10.279999732971191,10.279999732971191,10.220000267028809,10.239999771118164,35161.0
2019-10-27,10.199999809265137,10.220000267028809,10.100000381469727,10.220000267028809,73155.0
2019-10-28,10.399999618530273,10.600000381469727,10.300000190734863,10.359999656677246,281756.0
2019-10-29,10.15999984741211,10.199999809265137,10.119999885559082,10.140000343322754,128849.0
2019-10-30,10.15999984741211,10.220000267028809,10.140000343322754,10.199999809265137,24016.0
2019-10-31,10.15999984741211,10.239999771118164,10.15999984741211,10.239999771118164,62606.0
2019-11-03,10.15999984741211,10.180000305175781,10.020000457763672,10.100000381469727,104368.0
2019-11-04,10.100000381469727,10.199999809265137,10.079999923706055,10.119999885559082,120454.0
2019-11-05,10.15999984741211,10.180000305175781,10.119999885559082,10.180000305175781,128591.0
2019-11-06,10.140000343322754,10.180000305175781,10.079999923706055,10.140000343322754,150443.0
2019-11-07,10.140000343322754,10.15999984741211,10.100000381469727,10.140000343322754,58103.0
2019-11-10,10.15999984741211,10.239999771118164,10.100000381469727,10.199999809265137,278360.0
2019-11-11,10.199999809265137,10.199999809265137,10.119999885559082,10.15999984741211,135056.0
2019-11-12,10.180000305175781,10.239999771118164,10.119999885559082,10.239999771118164,101060.0
2019-11-13,10.220000267028809,10.260000228881836,10.199999809265137,10.199999809265137,286617.0
2019-11-14,10.399999618530273,10.800000190734863,10.199999809265137,10.239999771118164,1597738.0
2019-11-17,10.220000267028809,10.220000267028809,10.0,10.100000381469727,291790.0
2019-11-18,10.119999885559082,10.180000305175781,10.079999923706055,10.119999885559082,309379.0
2019-11-19,10.140000343322754,10.180000305175781,10.100000381469727,10.119999885559082,200355.0
2019-11-20,10.140000343322754,10.140000343322754,10.100000381469727,10.119999885559082,167808.0
2019-11-21,10.199999809265137,10.199999809265137,10.119999885559082,10.140000343322754,257020.0
2019-11-24,10.100000381469727,10.119999885559082,10.039999961853027,10.039999961853027,195641.0
2019-11-25,10.039999961853027,10.079999923706055,10.020000457763672,10.039999961853027,253784.0
2019-11-26,10.020000457763672,10.079999923706055,10.020000457763672,10.079999923706055,109147.0
2019-11-27,10.039999961853027,10.15999984741211,10.0,10.140000343322754,127834.0
2019-11-28,10.119999885559082,10.119999885559082,10.079999923706055,10.079999923706055,97141.0
2019-12-01,10.119999885559082,10.180000305175781,10.100000381469727,10.15999984741211,113378.0
2019-12-02,10.079999923706055,10.140000343322754,10.0600004196167,10.079999923706055,54447.0
2019-12-03,10.199999809265137,10.199999809265137,10.079999923706055,10.119999885559082,227323.0
2019-12-04,10.0600004196167,10.15999984741211,10.039999961853027,10.119999885559082,93151.0
2019-12-05,10.119999885559082,10.119999885559082,10.0600004196167,10.079999923706055,78501.0
2019-12-08,10.0600004196167,10.140000343322754,10.0600004196167,10.119999885559082,196778.0
2019-12-09,10.15999984741211,10.180000305175781,10.119999885559082,10.119999885559082,134654.0
2019-12-10,10.100000381469727,10.399999618530273,10.100000381469727,10.220000267028809,355273.0
2019-12-11,10.220000267028809,10.420000076293945,10.140000343322754,10.260000228881836,252442.0
2019-12-12,10.199999809265137,10.220000267028809,10.119999885559082,10.15999984741211,174710.0
2019-12-15,10.15999984741211,10.260000228881836,10.140000343322754,10.180000305175781,149562.0
2019-12-16,10.220000267028809,10.4399995803833,10.180000305175781,10.4399995803833,466310.0
2019-12-17,10.359999656677246,10.420000076293945,10.239999771118164,10.300000190734863,294467.0
2019-12-18,10.319999694824219,10.600000381469727,10.300000190734863,10.600000381469727,587793.0
2019-12-19,10.65999984741211,10.920000076293945,10.5,10.65999984741211,933737.0
2019-12-22,10.720000267028809,10.899999618530273,10.699999809265137,10.84000015258789,524105.0
2019-12-23,10.84000015258789,10.960000038146973,10.819999694824219,10.859999656677246,461489.0
2019-12-24,10.880000114440918,11.380000114440918,10.859999656677246,11.300000190734863,1270398.0
2019-12-25,11.359999656677246,11.5600004196167,11.300000190734863,11.399999618530273,884433.0
2019-12-26,11.399999618530273,11.619999885559082,11.399999618530273,11.479999542236328,395398.0
2019-12-29,11.479999542236328,11.619999885559082,11.399999618530273,11.399999618530273,481453.0
2019-12-30,11.359999656677246,11.359999656677246,11.100000381469727,11.199999809265137,675965.0
2019-12-31,11.199999809265137,11.260000228881836,11.100000381469727,11.239999771118164,308176.0
2020-01-01,11.239999771118164,11.479999542236328,11.239999771118164,11.279999732971191,341847.0
2020-01-02,11.4399995803833,11.84000015258789,11.300000190734863,11.319999694824219,2373796.0
2020-01-05,11.0,11.260000228881836,10.9399995803833,11.15999984741211,679199.0
2020-01-06,11.15999984741211,11.180000305175781,11.0,11.140000343322754,286572.0
2020-01-07,11.15999984741211,11.380000114440918,11.100000381469727,11.140000343322754,552064.0
2020-01-08,11.0,11.119999885559082,10.880000114440918,11.039999961853027,610845.0
2020-01-09,11.15999984741211,11.260000228881836,11.15999984741211,11.199999809265137,453709.0
2020-01-12,11.300000190734863,11.359999656677246,11.199999809265137,11.300000190734863,413080.0
2020-01-13,11.380000114440918,11.460000038146973,11.359999656677246,11.4399995803833,625475.0
2020-01-14,11.5,11.859999656677246,11.5,11.859999656677246,1500636.0
2020-01-15,12.0,12.279999732971191,12.0,12.119999885559082,2075386.0
2020-01-16,12.039999961853027,12.100000381469727,11.899999618530273,12.039999961853027,857803.0
2020-01-19,12.100000381469727,12.300000190734863,12.100000381469727,12.180000305175781,515742.0
2020-01-20,12.220000267028809,12.34000015258789,12.199999809265137,12.279999732971191,1748189.0
2020-01-21,12.300000190734863,12.5,12.199999809265137,12.479999542236328,965652.0
2020-01-22,12.479999542236328,12.84000015258789,12.420000076293945,12.640000343322754,1518291.0
2020-01-23,12.539999961853027,12.800000190734863,12.539999961853027,12.680000305175781,518313.0
2020-01-26,12.680000305175781,13.180000305175781,12.619999885559082,12.979999542236328,1730293.0
2020-01-27,12.979999542236328,13.039999961853027,12.640000343322754,12.739999771118164,798980.0
2020-01-28,12.699999809265137,12.859999656677246,12.420000076293945,12.420000076293945,1690293.0
2020-01-29,12.420000076293945,12.5,12.079999923706055,12.140000343322754,1220834.0
2020-01-30,12.140000343322754,12.5,12.079999923706055,12.239999771118164,1111096.0
2020-02-02,11.960000038146973,12.15999984741211,11.960000038146973,12.0,640879.0
2020-02-03,12.279999732971191,12.420000076293945,12.039999961853027,12.100000381469727,944813.0
2020-02-04,12.0600004196167,12.859999656677246,11.960000038146973,12.600000381469727,2770860.0
2020-02-05,12.800000190734863,13.180000305175781,12.720000267028809,12.819999694824219,2678106.0
2020-02-06,12.880000114440918,13.079999923706055,12.539999961853027,12.600000381469727,1234308.0
2020-02-09,12.5,12.579999923706055,12.239999771118164,12.319999694824219,906531.0
2020-02-10,12.399999618530273,12.65999984741211,12.300000190734863,12.319999694824219,867106.0
2020-02-11,12.34000015258789,12.420000076293945,12.199999809265137,12.260000228881836,480780.0
2020-02-12,12.199999809265137,12.34000015258789,12.180000305175781,12.199999809265137,351604.0
2020-02-13,12.140000343322754,12.199999809265137,11.899999618530273,12.0600004196167,730741.0
2020-02-16,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0
2020-02-17,12.220000267028809,12.220000267028809,11.960000038146973,12.100000381469727,384752.0
2020-02-18,12.020000457763672,12.119999885559082,12.020000457763672,12.020000457763672,500717.0
2020-02-19,12.079999923706055,12.300000190734863,11.859999656677246,12.300000190734863,1185757.0
2020-02-20,12.359999656677246,12.680000305175781,12.359999656677246,12.600000381469727,2388217.0
2020-02-23,12.619999885559082,12.899999618530273,12.619999885559082,12.680000305175781,1345890.0
2020-02-24,12.739999771118164,12.739999771118164,12.100000381469727,12.239999771118164,1744366.0
2020-02-25,12.15999984741211,12.579999923706055,12.039999961853027,12.5,819543.0
2020-02-26,12.300000190734863,12.5600004196167,12.199999809265137,12.460000038146973,706063.0
2020-02-27,12.34000015258789,12.779999732971191,12.300000190734863,12.760000228881836,1795399.0
2020-03-01,12.380000114440918,12.760000228881836,12.0,12.220000267028809,1819654.0
2020-03-02,12.420000076293945,12.600000381469727,11.239999771118164,11.5,3198871.0
2020-03-03,11.880000114440918,12.079999923706055,11.65999984741211,12.0,1393975.0
2020-03-04,11.760000228881836,12.15999984741211,11.680000305175781,12.039999961853027,1057704.0
2020-03-05,12.180000305175781,12.199999809265137,11.899999618530273,11.920000076293945,853084.0
2020-03-08,11.0,11.319999694824219,10.739999771118164,10.739999771118164,1526908.0
2020-03-09,9.670000076293945,9.84000015258789,9.670000076293945,9.670000076293945,1154416.0
2020-03-10,10.020000457763672,10.619999885559082,9.630000114440918,10.619999885559082,1596178.0
2020-03-11,10.65999984741211,10.800000190734863,9.899999618530273,10.0,1358267.0
2020-03-12,9.5,9.680000305175781,9.010000228881836,9.380000114440918,898573.0
2020-03-15,9.720000267028809,9.720000267028809,9.199999809265137,9.5600004196167,804849.0
2020-03-16,9.15999984741211,9.579999923706055,9.0,9.279999732971191,476718.0
2020-03-17,9.300000190734863,9.5,9.15999984741211,9.399999618530273,777968.0
2020-03-18,9.399999618530273,9.5,9.15999984741211,9.279999732971191,642636.0
2020-03-19,9.199999809265137,9.449999809265137,9.100000381469727,9.350000381469727,590121.0
2020-03-22,9.09000015258789,9.359999656677246,9.09000015258789,9.229999542236328,266115.0
2020-03-23,9.100000381469727,9.199999809265137,9.010000228881836,9.100000381469727,262583.0
2020-03-24,9.199999809265137,9.5,9.199999809265137,9.430000305175781,880594.0
2020-03-25,9.739999771118164,9.800000190734863,9.300000190734863,9.300000190734863,1252317.0
2020-03-26,9.350000381469727,9.399999618530273,9.350000381469727,9.380000114440918,160736.0
2020-03-29,9.270000457763672,9.329999923706055,9.180000305175781,9.220000267028809,420554.0
2020-03-30,9.220000267028809,9.4399995803833,9.220000267028809,9.350000381469727,565841.0
2020-03-31,9.420000076293945,9.579999923706055,9.420000076293945,9.550000190734863,583164.0
2020-04-01,9.420000076293945,9.960000038146973,9.420000076293945,9.800000190734863,922137.0
2020-04-02,9.859999656677246,10.199999809265137,9.859999656677246,9.899999618530273,1056165.0
2020-04-05,10.0600004196167,10.079999923706055,9.779999732971191,9.800000190734863,1094665.0
2020-04-06,9.800000190734863,10.0600004196167,9.800000190734863,10.039999961853027,808882.0
2020-04-07,10.0600004196167,10.420000076293945,9.949999809265137,10.260000228881836,1334060.0
2020-04-08,10.300000190734863,10.380000114440918,10.079999923706055,10.15999984741211,665277.0
2020-04-09,10.279999732971191,10.279999732971191,10.100000381469727,10.180000305175781,492281.0
2020-04-12,10.119999885559082,10.199999809265137,10.020000457763672,10.079999923706055,365447.0
2020-04-13,10.15999984741211,10.15999984741211,10.039999961853027,10.039999961853027,203643.0
2020-04-14,10.039999961853027,10.180000305175781,10.039999961853027,10.180000305175781,296715.0
2020-04-15,10.100000381469727,10.220000267028809,10.0,10.0600004196167,292251.0
2020-04-16,10.0600004196167,10.0600004196167,9.899999618530273,9.899999618530273,174783.0
2020-04-19,10.0,10.020000457763672,9.960000038146973,9.960000038146973,128433.0
2020-04-20,9.920000076293945,10.039999961853027,9.859999656677246,10.0,177813.0
2020-04-21,9.819999694824219,9.890000343322754,9.699999809265137,9.800000190734863,229251.0
2020-04-22,9.760000228881836,10.039999961853027,9.760000228881836,10.020000457763672,236610.0
2020-04-23,10.180000305175781,10.180000305175781,9.989999771118164,10.079999923706055,391930.0
2020-04-26,10.199999809265137,10.600000381469727,10.15999984741211,10.539999961853027,787964.0
2020-04-27,10.600000381469727,10.680000305175781,10.420000076293945,10.5600004196167,447104.0
2020-04-28,10.5,10.960000038146973,10.460000038146973,10.699999809265137,1700994.0
2020-04-29,10.760000228881836,10.9399995803833,10.760000228881836,10.819999694824219,1099947.0
2020-04-30,10.819999694824219,11.100000381469727,10.800000190734863,11.0,950227.0
2020-05-03,10.579999923706055,10.619999885559082,9.899999618530273,10.0600004196167,684197.0
2020-05-04,10.0,10.199999809265137,9.979999542236328,10.039999961853027,402398.0
2020-05-05,10.199999809265137,10.220000267028809,10.119999885559082,10.15999984741211,345860.0
2020-05-06,10.260000228881836,10.279999732971191,10.039999961853027,10.119999885559082,344224.0
2020-05-07,10.15999984741211,10.180000305175781,9.989999771118164,10.100000381469727,379946.0
2020-05-10,10.239999771118164,10.279999732971191,10.100000381469727,10.15999984741211,207172.0
2020-05-11,9.800000190734863,10.0600004196167,9.800000190734863,10.0600004196167,260295.0
2020-05-12,10.119999885559082,10.239999771118164,10.100000381469727,10.119999885559082,606948.0
2020-05-13,10.199999809265137,10.260000228881836,10.100000381469727,10.140000343322754,1340716.0
2020-05-14,10.140000343322754,10.220000267028809,10.079999923706055,10.100000381469727,626392.0
2020-05-17,10.15999984741211,10.539999961853027,10.079999923706055,10.520000457763672,2712246.0
2020-05-18,10.640000343322754,10.640000343322754,10.4399995803833,10.4399995803833,1426747.0
2020-05-19,10.460000038146973,10.5,10.34000015258789,10.34000015258789,844723.0
2020-05-20,10.359999656677246,10.380000114440918,10.199999809265137,10.279999732971191,642495.0
2020-05-21,10.300000190734863,10.359999656677246,10.220000267028809,10.300000190734863,596142.0
2020-05-31,10.520000457763672,10.5600004196167,10.359999656677246,10.420000076293945,1545057.0
2020-06-01,10.4399995803833,10.600000381469727,10.399999618530273,10.600000381469727,1387635.0
2020-06-02,10.640000343322754,10.84000015258789,10.600000381469727,10.720000267028809,2438386.0
2020-06-03,10.779999732971191,10.859999656677246,10.619999885559082,10.699999809265137,1916689.0
2020-06-04,10.520000457763672,10.699999809265137,10.520000457763672,10.699999809265137,1342127.0
2020-06-07,10.84000015258789,10.84000015258789,10.680000305175781,10.699999809265137,1460577.0
2020-06-08,10.720000267028809,10.800000190734863,10.619999885559082,10.699999809265137,2222940.0
2020-06-09,10.739999771118164,11.020000457763672,10.699999809265137,11.0,4142935.0
2020-06-10,11.0600004196167,11.199999809265137,10.899999618530273,11.020000457763672,3890113.0
2020-06-11,10.920000076293945,11.079999923706055,10.899999618530273,10.9399995803833,1226142.0
2020-06-14,10.9399995803833,11.34000015258789,10.899999618530273,11.300000190734863,4124585.0
2020-06-15,11.279999732971191,11.380000114440918,11.119999885559082,11.180000305175781,1633520.0
2020-06-16,11.279999732971191,11.399999618530273,11.239999771118164,11.300000190734863,1635862.0
2020-06-17,11.34000015258789,11.460000038146973,11.199999809265137,11.359999656677246,1526809.0
2020-06-18,11.34000015258789,11.800000190734863,11.239999771118164,11.699999809265137,3642532.0
2020-06-21,11.960000038146973,11.979999542236328,11.579999923706055,11.619999885559082,2401911.0
2020-06-22,11.619999885559082,11.619999885559082,11.119999885559082,11.239999771118164,2543168.0
2020-06-23,11.180000305175781,11.539999961853027,11.15999984741211,11.4399995803833,2327067.0
2020-06-24,11.460000038146973,11.739999771118164,11.4399995803833,11.619999885559082,2606178.0
2020-06-25,11.5,11.640000343322754,11.420000076293945,11.460000038146973,2074212.0
2020-06-28,11.5,11.5600004196167,11.359999656677246,11.5,1311424.0
2020-06-29,11.4399995803833,11.579999923706055,11.399999618530273,11.5,1625135.0
2020-06-30,11.5,11.520000457763672,11.220000267028809,11.279999732971191,1281698.0
2020-07-01,11.220000267028809,11.5,11.180000305175781,11.5,983892.0
2020-07-02,11.5,11.680000305175781,11.460000038146973,11.539999961853027,1120168.0
2020-07-05,11.5600004196167,12.0600004196167,11.460000038146973,11.960000038146973,4131535.0
2020-07-06,11.960000038146973,12.119999885559082,11.800000190734863,11.84000015258789,2833617.0
2020-07-07,11.84000015258789,11.979999542236328,11.779999732971191,11.859999656677246,955285.0
2020-07-08,11.819999694824219,12.199999809265137,11.800000190734863,12.100000381469727,2430654.0
2020-07-09,12.100000381469727,12.600000381469727,12.0600004196167,12.5,3051363.0
2020-07-12,12.539999961853027,12.65999984741211,12.4399995803833,12.640000343322754,1250605.0
2020-07-13,12.680000305175781,12.800000190734863,12.399999618530273,12.539999961853027,1504764.0
2020-07-14,12.4399995803833,12.5,12.180000305175781,12.279999732971191,740344.0
2020-07-15,12.4399995803833,12.699999809265137,12.319999694824219,12.699999809265137,1168227.0
2020-07-16,12.699999809265137,12.760000228881836,12.579999923706055,12.699999809265137,846889.0
2020-07-19,12.699999809265137,12.960000038146973,12.600000381469727,12.899999618530273,1434168.0
2020-07-20,12.779999732971191,12.779999732971191,11.619999885559082,12.680000305175781,2862467.0
2020-07-21,12.600000381469727,13.300000190734863,12.420000076293945,13.079999923706055,5346958.0
2020-07-22,13.180000305175781,13.180000305175781,12.899999618530273,12.9399995803833,1530410.0
2020-07-23,13.079999923706055,13.279999732971191,12.960000038146973,12.979999542236328,1433531.0
2020-07-26,12.979999542236328,13.0,12.739999771118164,12.9399995803833,420943.0
2020-07-27,12.800000190734863,13.0,12.800000190734863,12.880000114440918,284042.0
2020-07-28,12.859999656677246,12.859999656677246,12.65999984741211,12.699999809265137,575845.0
2020-08-05,12.720000267028809,12.739999771118164,12.539999961853027,12.619999885559082,1340397.0
2020-08-06,12.600000381469727,13.100000381469727,12.600000381469727,13.079999923706055,1269249.0
2020-08-09,13.199999809265137,13.220000267028809,12.960000038146973,13.119999885559082,1306424.0
2020-08-10,13.119999885559082,13.119999885559082,12.979999542236328,13.020000457763672,629665.0
2020-08-11,13.079999923706055,13.779999732971191,13.039999961853027,13.380000114440918,4033722.0
2020-08-12,13.359999656677246,13.539999961853027,13.15999984741211,13.5,829830.0
2020-08-13,13.5,13.5,13.5,13.5,0.0
2020-08-16,13.699999809265137,13.819999694824219,13.600000381469727,13.640000343322754,1018380.0
2020-08-17,13.640000343322754,13.640000343322754,13.140000343322754,13.579999923706055,1532702.0
2020-08-18,13.680000305175781,13.739999771118164,13.4399995803833,13.539999961853027,1035112.0
2020-08-19,13.640000343322754,13.819999694824219,13.460000038146973,13.579999923706055,1418734.0
2020-08-20,13.479999542236328,13.899999618530273,13.4399995803833,13.779999732971191,1488352.0
2020-08-23,13.800000190734863,14.600000381469727,13.699999809265137,14.300000190734863,4991545.0
2020-08-24,14.5,14.819999694824219,14.359999656677246,14.680000305175781,2587524.0
2020-08-25,14.699999809265137,14.760000228881836,14.4399995803833,14.460000038146973,1129034.0
2020-08-26,14.4399995803833,15.100000381469727,14.319999694824219,14.979999542236328,2644669.0
2020-08-27,14.979999542236328,15.399999618530273,14.600000381469727,14.920000076293945,3156406.0
2020-08-30,14.9399995803833,15.220000267028809,14.920000076293945,15.100000381469727,1361136.0
2020-08-31,15.239999771118164,15.260000228881836,14.920000076293945,15.020000457763672,1175217.0
2020-09-01,15.0,15.479999542236328,14.899999618530273,15.359999656677246,4000205.0
2020-09-02,15.399999618530273,15.979999542236328,15.140000343322754,15.800000190734863,4472418.0
2020-09-03,15.819999694824219,15.899999618530273,15.520000457763672,15.84000015258789,3147389.0
2020-09-06,15.84000015258789,16.079999923706055,15.600000381469727,15.899999618530273,2218049.0
2020-09-07,16.0,16.0,15.779999732971191,15.779999732971191,1105680.0
2020-09-08,15.720000267028809,15.880000114440918,15.65999984741211,15.65999984741211,1464045.0
2020-09-09,15.479999542236328,15.600000381469727,15.34000015258789,15.5,1051142.0
2020-09-10,15.5,15.739999771118164,15.460000038146973,15.579999923706055,1178165.0
2020-09-13,15.600000381469727,15.880000114440918,15.579999923706055,15.739999771118164,2912014.0
2020-09-14,15.899999618530273,16.239999771118164,15.399999618530273,15.760000228881836,5015396.0
2020-09-15,15.819999694824219,15.880000114440918,15.579999923706055,15.65999984741211,1574053.0
2020-09-16,15.65999984741211,15.680000305175781,15.100000381469727,15.300000190734863,1395368.0
2020-09-17,15.300000190734863,15.380000114440918,15.100000381469727,15.180000305175781,910015.0
2020-09-20,15.239999771118164,15.739999771118164,15.239999771118164,15.65999984741211,1905729.0
2020-09-21,15.680000305175781,15.720000267028809,15.199999809265137,15.199999809265137,1406396.0
2020-09-22,15.100000381469727,15.399999618530273,15.079999923706055,15.119999885559082,1098715.0
2020-09-24,15.140000343322754,15.220000267028809,14.880000114440918,15.199999809265137,1646410.0
2020-09-27,15.199999809265137,15.539999961853027,15.140000343322754,15.539999961853027,2923453.0
2020-09-28,15.619999885559082,16.260000228881836,15.5,15.880000114440918,9608214.0
2020-09-29,16.020000457763672,16.15999984741211,15.600000381469727,15.65999984741211,3960198.0
2020-09-30,15.619999885559082,16.079999923706055,15.600000381469727,15.859999656677246,2813766.0
2020-10-01,15.84000015258789,16.399999618530273,15.65999984741211,16.15999984741211,8130185.0
2020-10-04,16.15999984741211,16.3799991607666,15.600000381469727,15.600000381469727,3691004.0
2020-10-05,15.600000381469727,15.680000305175781,15.119999885559082,15.600000381469727,2935931.0
2020-10-06,15.699999809265137,16.0,15.600000381469727,15.920000076293945,3049695.0
2020-10-07,15.899999618530273,16.020000457763672,15.699999809265137,15.739999771118164,1808937.0
2020-10-08,15.739999771118164,16.18000030517578,15.739999771118164,15.960000038146973,4376505.0
2020-10-11,16.100000381469727,16.200000762939453,15.9399995803833,16.059999465942383,3060132.0
2020-10-12,16.100000381469727,16.799999237060547,16.0,16.719999313354492,7130506.0
2020-10-13,16.719999313354492,16.940000534057617,16.440000534057617,16.440000534057617,5057559.0
2020-10-14,16.440000534057617,16.780000686645508,16.399999618530273,16.600000381469727,2662725.0
2020-10-15,16.6200008392334,16.719999313354492,16.280000686645508,16.3799991607666,3081613.0
2020-10-18,16.459999084472656,16.65999984741211,16.3799991607666,16.440000534057617,2157454.0
2020-10-19,16.520000457763672,16.920000076293945,16.459999084472656,16.479999542236328,4500707.0
2020-10-20,16.34000015258789,16.360000610351562,15.84000015258789,15.920000076293945,3551960.0
2020-10-21,15.960000038146973,16.280000686645508,15.960000038146973,16.100000381469727,1965734.0
2020-10-22,15.960000038146973,16.079999923706055,15.880000114440918,15.880000114440918,1160708.0
2020-10-25,15.899999618530273,15.9399995803833,14.300000190734863,14.300000190734863,1354692.0
2020-10-26,14.100000381469727,14.979999542236328,13.020000457763672,14.300000190734863,2278194.0
2020-10-27,14.380000114440918,14.380000114440918,14.0,14.220000267028809,877577.0
2020-10-28,14.380000114440918,14.380000114440918,13.739999771118164,13.979999542236328,924241.0
2020-10-29,13.199999809265137,13.600000381469727,13.039999961853027,13.279999732971191,1130045.0
2020-11-01,13.220000267028809,13.5,13.180000305175781,13.279999732971191,737988.0
2020-11-02,13.300000190734863,13.680000305175781,13.239999771118164,13.600000381469727,1461626.0
2020-11-03,14.600000381469727,14.760000228881836,14.0,14.100000381469727,3256598.0
2020-11-04,14.199999809265137,14.359999656677246,14.020000457763672,14.020000457763672,1771856.0
2020-11-05,14.079999923706055,14.319999694824219,13.739999771118164,14.020000457763672,1721457.0
2020-11-08,13.979999542236328,14.34000015258789,13.979999542236328,14.300000190734863,1317971.0
2020-11-09,14.359999656677246,14.84000015258789,14.359999656677246,14.779999732971191,2272547.0
2020-11-10,15.0,15.5,14.260000228881836,14.680000305175781,2770387.0
2020-11-11,14.779999732971191,15.279999732971191,14.520000457763672,15.079999923706055,3094913.0
2020-11-12,15.180000305175781,15.4399995803833,14.899999618530273,15.279999732971191,2424400.0
2020-11-15,15.34000015258789,15.859999656677246,15.34000015258789,15.579999923706055,2902032.0
2020-11-16,15.779999732971191,15.859999656677246,15.380000114440918,15.819999694824219,3252533.0
2020-11-17,16.0,16.68000030517578,15.920000076293945,16.440000534057617,7704879.0
2020-11-18,16.440000534057617,16.639999389648438,16.18000030517578,16.5,4571857.0
2020-11-19,16.68000030517578,17.15999984741211,16.6200008392334,17.139999389648438,11333986.0
2020-11-22,17.3799991607666,17.65999984741211,17.200000762939453,17.34000015258789,6166987.0
2020-11-23,17.260000228881836,18.459999084472656,17.15999984741211,17.979999542236328,11514069.0
2020-11-24,17.979999542236328,18.100000381469727,17.739999771118164,17.979999542236328,2667537.0
2020-11-25,18.0,18.020000457763672,17.5,17.639999389648438,3951498.0
2020-11-26,17.100000381469727,17.479999542236328,17.100000381469727,17.360000610351562,3372242.0
2020-11-29,17.579999923706055,17.65999984741211,17.399999618530273,17.440000534057617,1836816.0
2020-11-30,17.559999465942383,18.15999984741211,17.5,17.920000076293945,4994501.0
2020-12-01,18.0,18.239999771118164,17.8799991607666,17.979999542236328,3220330.0
2020-12-02,18.040000915527344,18.1200008392334,17.68000030517578,17.760000228881836,1788280.0
2020-12-03,17.760000228881836,18.079999923706055,17.719999313354492,17.84000015258789,1971371.0
2020-12-06,17.899999618530273,17.979999542236328,16.059999465942383,16.059999465942383,3330075.0
2020-12-07,16.18000030517578,16.84000015258789,16.0,16.81999969482422,1985174.0
2020-12-08,16.860000610351562,17.079999923706055,16.5,16.81999969482422,1133894.0
2020-12-09,16.84000015258789,17.31999969482422,16.799999237060547,17.0,1152033.0
2020-12-10,17.0,17.420000076293945,17.0,17.15999984741211,1205475.0
2020-12-13,17.1200008392334,17.420000076293945,17.0,17.139999389648438,1102723.0
2020-12-14,17.139999389648438,17.479999542236328,16.8799991607666,17.440000534057617,1587238.0
2020-12-15,17.440000534057617,17.739999771118164,17.260000228881836,17.459999084472656,1586471.0
2020-12-16,17.540000915527344,17.579999923706055,17.34000015258789,17.3799991607666,1253877.0
2020-12-17,17.420000076293945,17.479999542236328,17.100000381469727,17.260000228881836,1840563.0
2020-12-20,17.260000228881836,17.34000015258789,16.920000076293945,16.920000076293945,1683167.0
2020-12-21,16.0,16.600000381469727,15.9399995803833,16.040000915527344,1335654.0
2020-12-22,16.34000015258789,16.579999923706055,16.1200008392334,16.540000915527344,1391135.0
2020-12-23,16.559999465942383,16.979999542236328,16.3799991607666,16.84000015258789,1303553.0
2020-12-24,16.780000686645508,17.31999969482422,16.739999771118164,17.1200008392334,2575613.0
2020-12-27,17.1200008392334,17.5,17.1200008392334,17.34000015258789,3146392.0
2020-12-28,17.34000015258789,18.200000762939453,17.34000015258789,18.200000762939453,7666904.0
2020-12-29,19.0,19.18000030517578,18.399999618530273,18.6200008392334,11054336.0
2020-12-30,18.799999237060547,18.799999237060547,18.280000686645508,18.479999542236328,2589249.0
2020-12-31,18.459999084472656,20.200000762939453,18.360000610351562,19.799999237060547,13869393.0
2021-01-03,19.579999923706055,20.579999923706055,19.100000381469727,19.579999923706055,18642745.0
2021-01-04,19.700000762939453,20.540000915527344,19.600000381469727,20.1200008392334,10213122.0
2021-01-05,20.299999237060547,20.3799991607666,19.399999618530273,19.600000381469727,5070358.0
2021-01-06,19.700000762939453,19.8799991607666,19.299999237060547,19.3799991607666,4066211.0
2021-01-07,19.299999237060547,19.520000457763672,19.15999984741211,19.18000030517578,2538372.0
2021-01-10,19.18000030517578,19.420000076293945,19.079999923706055,19.139999389648438,2088391.0
2021-01-11,19.139999389648438,19.420000076293945,18.940000534057617,19.299999237060547,3390872.0
2021-01-12,19.31999969482422,19.34000015258789,18.959999084472656,19.059999465942383,2076852.0
2021-01-13,19.059999465942383,19.15999984741211,18.920000076293945,18.940000534057617,1509253.0
2021-01-14,18.920000076293945,18.920000076293945,18.760000228881836,18.860000610351562,1104122.0
2021-01-17,18.799999237060547,19.600000381469727,18.760000228881836,19.360000610351562,5518461.0
2021-01-18,19.420000076293945,19.559999465942383,18.600000381469727,19.040000915527344,3394110.0
2021-01-19,19.100000381469727,19.139999389648438,18.81999969482422,18.979999542236328,1070276.0
2021-01-20,19.0,19.31999969482422,18.8799991607666,19.1200008392334,2360700.0
2021-01-21,19.200000762939453,19.200000762939453,18.899999618530273,19.0,1156957.0
2021-01-24,19.020000457763672,19.059999465942383,18.860000610351562,18.920000076293945,885574.0
2021-01-25,19.040000915527344,19.040000915527344,18.780000686645508,18.780000686645508,1062556.0
2021-01-26,18.799999237060547,18.81999969482422,18.459999084472656,18.540000915527344,960154.0
2021-01-27,18.639999389648438,18.799999237060547,18.479999542236328,18.65999984741211,1003681.0
2021-01-28,18.540000915527344,18.600000381469727,18.399999618530273,18.5,1152384.0
2021-01-31,18.479999542236328,18.559999465942383,18.0,18.219999313354492,1305071.0
2021-02-01,18.219999313354492,18.239999771118164,17.81999969482422,17.899999618530273,1194570.0
2021-02-02,17.899999618530273,18.059999465942383,17.579999923706055,17.700000762939453,907252.0
2021-02-03,17.559999465942383,17.639999389648438,17.059999465942383,17.139999389648438,1905430.0
2021-02-04,16.920000076293945,17.239999771118164,16.739999771118164,17.139999389648438,1686700.0
2021-02-07,17.18000030517578,17.479999542236328,17.18000030517578,17.31999969482422,931722.0
2021-02-08,17.34000015258789,17.760000228881836,17.34000015258789,17.700000762939453,1200020.0
2021-02-09,17.899999618530273,17.979999542236328,17.700000762939453,17.81999969482422,978319.0
2021-02-10,17.899999618530273,18.559999465942383,17.799999237060547,18.420000076293945,3896697.0
2021-02-11,18.440000534057617,18.6200008392334,18.139999389648438,18.18000030517578,1737981.0
2021-02-14,18.219999313354492,18.520000457763672,18.139999389648438,18.420000076293945,1586762.0
2021-02-15,18.420000076293945,18.559999465942383,18.260000228881836,18.34000015258789,1532915.0
2021-02-16,18.34000015258789,19.200000762939453,18.280000686645508,18.940000534057617,5775905.0
2021-02-17,19.100000381469727,19.200000762939453,18.84000015258789,19.100000381469727,4583061.0
2021-02-18,19.1200008392334,19.579999923706055,19.040000915527344,19.079999923706055,5314022.0
2021-02-21,19.100000381469727,19.100000381469727,18.700000762939453,18.860000610351562,2462180.0
2021-02-22,18.8799991607666,18.920000076293945,18.719999313354492,18.8799991607666,1321502.0
2021-02-23,18.860000610351562,20.100000381469727,18.84000015258789,19.719999313354492,14863388.0
2021-02-24,19.760000228881836,19.920000076293945,18.719999313354492,19.059999465942383,5387813.0
2021-02-25,19.280000686645508,19.700000762939453,19.219999313354492,19.31999969482422,5454911.0
2021-02-28,19.139999389648438,19.440000534057617,19.0,19.139999389648438,3682474.0
2021-03-01,19.34000015258789,19.979999542236328,19.31999969482422,19.399999618530273,5521625.0
2021-03-02,19.780000686645508,20.5,19.579999923706055,20.139999389648438,10865519.0
2021-03-03,20.200000762939453,20.719999313354492,19.84000015258789,20.200000762939453,7129973.0
2021-03-04,20.200000762939453,21.6200008392334,20.040000915527344,21.6200008392334,11635484.0
2021-03-07,22.0,23.780000686645508,21.8799991607666,22.479999542236328,16562052.0
2021-03-08,22.399999618530273,22.84000015258789,21.5,21.719999313354492,7831838.0
2021-03-09,21.719999313354492,22.600000381469727,21.5,21.68000030517578,6204087.0
2021-03-10,21.700000762939453,22.219999313354492,21.219999313354492,21.5,3312834.0
2021-03-11,21.540000915527344,21.65999984741211,20.920000076293945,21.1200008392334,2737132.0
2021-03-14,21.200000762939453,21.34000015258789,21.040000915527344,21.100000381469727,1689016.0
2021-03-15,21.040000915527344,21.600000381469727,20.899999618530273,21.200000762939453,3992510.0
2021-03-16,21.299999237060547,21.940000534057617,20.100000381469727,20.940000534057617,4466210.0
2021-03-17,21.059999465942383,21.079999923706055,20.65999984741211,20.719999313354492,1293627.0
2021-03-18,20.899999618530273,21.420000076293945,20.700000762939453,20.920000076293945,2860571.0
2021-03-21,20.899999618530273,21.239999771118164,20.8799991607666,20.899999618530273,1192082.0
2021-03-22,21.0,21.600000381469727,20.899999618530273,21.079999923706055,4233708.0
2021-03-23,21.18000030517578,21.239999771118164,20.799999237060547,20.920000076293945,1487772.0
2021-03-24,20.6200008392334,21.020000457763672,20.6200008392334,20.799999237060547,1000204.0
2021-03-25,20.799999237060547,21.0,20.700000762939453,20.860000610351562,900146.0
2021-03-28,20.739999771118164,20.899999618530273,20.68000030517578,20.739999771118164,740249.0
2021-03-29,20.799999237060547,21.459999084472656,20.719999313354492,21.260000228881836,3139924.0
2021-03-30,21.34000015258789,21.520000457763672,21.020000457763672,21.100000381469727,1878536.0
2021-03-31,21.200000762939453,21.399999618530273,21.020000457763672,21.020000457763672,1977052.0
2021-04-01,21.079999923706055,21.399999618530273,21.040000915527344,21.100000381469727,1959910.0
2021-04-04,21.1200008392334,21.239999771118164,21.0,21.040000915527344,1413960.0
2021-04-05,21.020000457763672,21.31999969482422,21.0,21.15999984741211,2569931.0
2021-04-06,21.200000762939453,21.219999313354492,21.040000915527344,21.079999923706055,1464854.0
2021-04-07,21.079999923706055,21.079999923706055,21.079999923706055,21.079999923706055,0.0
2021-04-08,21.15999984741211,21.600000381469727,21.079999923706055,21.139999389648438,3724271.0
2021-04-11,21.139999389648438,21.139999389648438,21.139999389648438,21.139999389648438,0.0
2021-04-12,21.18000030517578,21.200000762939453,21.0,21.040000915527344,1386943.0
2021-04-13,21.139999389648438,21.139999389648438,20.700000762939453,20.700000762939453,1023521.0
2021-04-14,20.639999389648438,20.780000686645508,20.399999618530273,20.520000457763672,662159.0
2021-04-15,20.559999465942383,20.940000534057617,20.559999465942383,20.799999237060547,518261.0
2021-04-18,20.979999542236328,21.18000030517578,20.940000534057617,21.040000915527344,1062381.0
2021-04-19,21.0,21.100000381469727,20.979999542236328,21.0,633508.0
2021-04-20,21.0,21.559999465942383,21.0,21.260000228881836,2705147.0
2021-04-21,21.280000686645508,21.299999237060547,21.059999465942383,21.1200008392334,874642.0
2021-04-22,21.1200008392334,21.34000015258789,21.1200008392334,21.139999389648438,1411125.0
2021-04-25,21.200000762939453,21.440000534057617,21.079999923706055,21.219999313354492,1930450.0
2021-04-26,21.34000015258789,22.280000686645508,21.280000686645508,22.280000686645508,8780762.0
2021-04-27,22.399999618530273,22.399999618530273,21.81999969482422,21.940000534057617,3304367.0
2021-04-28,21.940000534057617,22.100000381469727,21.639999389648438,21.639999389648438,2058206.0
2021-04-29,21.639999389648438,22.020000457763672,21.600000381469727,21.719999313354492,1565213.0
2021-05-02,21.81999969482422,22.239999771118164,21.799999237060547,22.15999984741211,1737912.0
2021-05-03,22.15999984741211,22.459999084472656,21.84000015258789,21.899999618530273,1723963.0
2021-05-04,21.899999618530273,21.979999542236328,21.799999237060547,21.899999618530273,738921.0
2021-05-05,21.899999618530273,21.979999542236328,21.799999237060547,21.81999969482422,588036.0
2021-05-06,21.81999969482422,21.860000610351562,21.65999984741211,21.700000762939453,992962.0
2021-05-09,21.68000030517578,21.799999237060547,21.6200008392334,21.639999389648438,547439.0
2021-05-10,21.6200008392334,21.739999771118164,21.559999465942383,21.739999771118164,493818.0
2021-05-17,21.860000610351562,22.1200008392334,21.719999313354492,22.079999923706055,1142244.0
2021-05-18,22.18000030517578,22.540000915527344,22.139999389648438,22.440000534057617,3665812.0
2021-05-19,22.600000381469727,22.979999542236328,22.34000015258789,22.360000610351562,4366309.0
2021-05-20,22.360000610351562,22.68000030517578,22.0,22.68000030517578,3560066.0
2021-05-23,22.65999984741211,23.200000762939453,22.299999237060547,23.100000381469727,5933684.0
2021-05-24,23.200000762939453,23.399999618530273,22.600000381469727,22.639999389648438,4062200.0
2021-05-25,22.639999389648438,22.84000015258789,22.520000457763672,22.65999984741211,1415607.0
2021-05-26,22.68000030517578,23.079999923706055,22.600000381469727,22.780000686645508,2068758.0
2021-05-27,22.81999969482422,23.18000030517578,22.780000686645508,23.079999923706055,3049945.0
2021-05-30,23.200000762939453,23.579999923706055,23.100000381469727,23.31999969482422,3600871.0
2021-05-31,23.3799991607666,24.100000381469727,23.1200008392334,24.100000381469727,6373277.0
2021-06-01,24.799999237060547,25.200000762939453,24.299999237060547,24.360000610351562,11291797.0
2021-06-02,24.299999237060547,24.399999618530273,24.1200008392334,24.239999771118164,1973867.0
2021-06-03,24.239999771118164,24.739999771118164,24.239999771118164,24.3799991607666,2721783.0
2021-06-06,24.559999465942383,24.579999923706055,24.200000762939453,24.540000915527344,2384576.0
2021-06-07,24.5,25.950000762939453,24.34000015258789,25.549999237060547,9356358.0
2021-06-08,25.799999237060547,26.700000762939453,23.020000457763672,26.700000762939453,10210072.0
2021-06-09,27.149999618530273,29.350000381469727,27.149999618530273,28.600000381469727,37418812.0
2021-06-10,28.049999237060547,29.0,27.5,28.0,10501430.0
2021-06-13,28.100000381469727,28.600000381469727,27.600000381469727,27.700000762939453,4465109.0
2021-06-14,27.75,27.899999618530273,26.0,27.5,4485250.0
2021-06-15,27.299999237060547,28.049999237060547,27.049999237060547,27.25,3644430.0
2021-06-16,27.299999237060547,27.299999237060547,26.75,26.899999618530273,2205191.0
2021-06-17,26.899999618530273,27.850000381469727,26.600000381469727,27.549999237060547,5691737.0
2021-06-20,27.75,28.299999237060547,27.450000762939453,28.049999237060547,5588286.0
2021-06-21,28.049999237060547,28.299999237060547,27.600000381469727,27.700000762939453,3038616.0
2021-06-22,27.799999237060547,27.899999618530273,27.350000381469727,27.549999237060547,1903867.0
2021-06-23,27.700000762939453,27.700000762939453,27.049999237060547,27.200000762939453,1813945.0
2021-06-24,27.25,27.799999237060547,27.100000381469727,27.299999237060547,2192802.0
2021-06-27,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
2021-06-28,27.950000762939453,28.0,27.5,27.649999618530273,1977374.0
2021-06-29,27.75,28.5,27.600000381469727,28.049999237060547,4888726.0
2021-06-30,28.149999618530273,28.600000381469727,27.899999618530273,28.0,4941051.0
2021-07-01,28.0,28.149999618530273,27.5,27.649999618530273,2110490.0
2021-07-04,27.75,27.75,27.25,27.299999237060547,1511938.0
2021-07-05,27.299999237060547,27.700000762939453,27.200000762939453,27.399999618530273,1283412.0
2021-07-06,27.299999237060547,27.450000762939453,27.100000381469727,27.200000762939453,909587.0
2021-07-07,27.0,27.25,26.5,26.700000762939453,1316861.0
2021-07-08,26.75,27.0,26.200000762939453,26.549999237060547,887244.0
2021-07-11,26.649999618530273,26.649999618530273,25.549999237060547,26.100000381469727,1261193.0
2021-07-12,26.0,26.350000381469727,25.25,26.299999237060547,1822602.0
2021-07-13,26.399999618530273,27.0,25.850000381469727,26.549999237060547,1433995.0
2021-07-14,26.700000762939453,27.200000762939453,26.649999618530273,27.200000762939453,979485.0
2021-07-15,27.299999237060547,27.399999618530273,26.950000762939453,27.0,811740.0
2021-07-25,27.149999618530273,27.200000762939453,26.899999618530273,26.950000762939453,799686.0
2021-07-26,27.0,27.100000381469727,26.700000762939453,26.75,556840.0
2021-07-27,26.75,26.950000762939453,26.600000381469727,26.600000381469727,626345.0
2021-07-28,26.649999618530273,26.799999237060547,26.549999237060547,26.799999237060547,309984.0
2021-07-29,26.799999237060547,27.049999237060547,26.700000762939453,26.850000381469727,490948.0
2021-08-01,26.850000381469727,26.950000762939453,26.700000762939453,26.950000762939453,491388.0
2021-08-02,26.899999618530273,26.950000762939453,26.700000762939453,26.75,476257.0
2021-08-03,26.850000381469727,26.850000381469727,26.600000381469727,26.649999618530273,528841.0
2021-08-04,26.649999618530273,26.700000762939453,26.350000381469727,26.399999618530273,315793.0
2021-08-05,26.399999618530273,26.5,26.049999237060547,26.450000762939453,473670.0
2021-08-08,26.549999237060547,26.649999618530273,26.299999237060547,26.450000762939453,506160.0
2021-08-09,26.399999618530273,27.899999618530273,26.200000762939453,27.299999237060547,5555138.0
2021-08-10,27.450000762939453,28.100000381469727,27.299999237060547,27.450000762939453,3541350.0
2021-08-11,27.549999237060547,27.600000381469727,27.0,27.049999237060547,1279932.0
2021-08-12,27.0,27.049999237060547,26.549999237060547,26.899999618530273,925335.0
2021-08-15,26.799999237060547,26.799999237060547,26.25,26.399999618530273,849061.0
2021-08-16,26.299999237060547,26.450000762939453,25.799999237060547,25.799999237060547,806168.0
2021-08-17,25.75,26.700000762939453,25.5,26.649999618530273,1099883.0
2021-08-18,26.350000381469727,26.950000762939453,26.100000381469727,26.399999618530273,496183.0
2021-08-19,26.0,26.299999237060547,25.75,26.100000381469727,432464.0
2021-08-22,25.950000762939453,26.049999237060547,25.450000762939453,25.700000762939453,443620.0
2021-08-23,25.700000762939453,26.0,25.049999237060547,25.200000762939453,570369.0
2021-08-24,25.399999618530273,25.549999237060547,24.520000457763672,25.049999237060547,625357.0
2021-08-25,25.100000381469727,25.450000762939453,24.979999542236328,25.0,404853.0
2021-08-26,25.049999237060547,25.149999618530273,24.959999084472656,25.049999237060547,175684.0
2021-08-29,25.149999618530273,25.5,24.979999542236328,25.350000381469727,818518.0
2021-08-30,25.350000381469727,25.950000762939453,25.299999237060547,25.850000381469727,855334.0
2021-08-31,26.200000762939453,26.700000762939453,26.0,26.049999237060547,1813573.0
2021-09-01,26.25,26.549999237060547,26.049999237060547,26.200000762939453,718721.0
2021-09-02,26.049999237060547,26.350000381469727,25.600000381469727,26.100000381469727,1311106.0
2021-09-05,26.049999237060547,26.200000762939453,25.850000381469727,26.0,457868.0
2021-09-06,26.049999237060547,26.5,26.049999237060547,26.350000381469727,1169653.0
2021-09-07,26.549999237060547,26.549999237060547,26.25,26.350000381469727,616325.0
2021-09-08,26.5,26.649999618530273,26.049999237060547,26.100000381469727,1048073.0
2021-09-09,26.049999237060547,26.200000762939453,25.75,25.899999618530273,621448.0
2021-09-12,25.950000762939453,25.950000762939453,25.399999618530273,25.649999618530273,590112.0
2021-09-13,25.5,25.799999237060547,25.450000762939453,25.700000762939453,396822.0
2021-09-14,25.600000381469727,25.799999237060547,25.5,25.5,392985.0
2021-09-15,25.5,25.549999237060547,25.350000381469727,25.450000762939453,277309.0
2021-09-16,25.549999237060547,25.549999237060547,25.25,25.399999618530273,336425.0
2021-09-19,25.25,25.399999618530273,25.0,25.149999618530273,403583.0
2021-09-20,25.100000381469727,25.100000381469727,24.799999237060547,24.799999237060547,379888.0
2021-09-21,24.479999542236328,24.799999237060547,24.420000076293945,24.440000534057617,677007.0
2021-09-22,24.399999618530273,24.81999969482422,24.399999618530273,24.520000457763672,248356.0
2021-09-26,24.600000381469727,25.5,24.600000381469727,25.5,503071.0
2021-09-27,25.399999618530273,25.850000381469727,25.100000381469727,25.25,1062728.0
2021-09-28,25.149999618530273,25.25,24.68000030517578,24.68000030517578,826647.0
2021-09-29,24.65999984741211,26.0,24.65999984741211,25.299999237060547,1765082.0
2021-09-30,25.450000762939453,25.899999618530273,25.200000762939453,25.75,1022430.0
2021-10-03,25.75,26.399999618530273,25.700000762939453,25.899999618530273,1510781.0
2021-10-04,26.100000381469727,26.25,25.450000762939453,25.950000762939453,802305.0
2021-10-05,26.0,26.100000381469727,25.549999237060547,25.600000381469727,533482.0
2021-10-06,25.600000381469727,25.75,25.200000762939453,25.350000381469727,509894.0
2021-10-07,25.049999237060547,25.25,24.700000762939453,24.860000610351562,681371.0
2021-10-10,24.799999237060547,24.84000015258789,23.760000228881836,24.040000915527344,838078.0
2021-10-11,24.040000915527344,24.040000915527344,24.040000915527344,24.040000915527344,0.0
2021-10-12,23.799999237060547,23.920000076293945,23.399999618530273,23.700000762939453,466857.0
2021-10-13,23.700000762939453,24.540000915527344,23.520000457763672,24.100000381469727,855012.0
2021-10-14,24.200000762939453,24.360000610351562,24.100000381469727,24.139999389648438,422977.0
2021-10-17,24.219999313354492,24.700000762939453,24.200000762939453,24.440000534057617,592454.0
2021-10-18,24.700000762939453,24.940000534057617,24.399999618530273,24.799999237060547,887489.0
2021-10-19,24.81999969482422,25.25,24.81999969482422,24.8799991607666,899936.0
2021-10-20,24.8799991607666,24.979999542236328,24.520000457763672,24.760000228881836,350216.0
2021-10-21,24.780000686645508,24.940000534057617,24.520000457763672,24.760000228881836,405384.0
2021-10-24,24.68000030517578,24.899999618530273,24.68000030517578,24.739999771118164,315245.0
2021-10-25,24.760000228881836,25.100000381469727,24.700000762939453,24.84000015258789,712454.0
2021-10-26,24.760000228881836,24.940000534057617,24.719999313354492,24.719999313354492,394485.0
2021-10-27,24.700000762939453,24.719999313354492,24.0,24.260000228881836,433053.0
2021-10-28,24.0,24.360000610351562,23.979999542236328,24.1200008392334,359702.0
2021-10-31,24.18000030517578,24.200000762939453,23.520000457763672,23.600000381469727,702350.0
2021-11-01,23.65999984741211,23.65999984741211,23.18000030517578,23.18000030517578,569992.0
2021-11-02,23.260000228881836,23.5,23.200000762939453,23.219999313354492,293345.0
2021-11-03,23.219999313354492,23.219999313354492,22.81999969482422,22.860000610351562,389190.0
2021-11-04,22.700000762939453,22.979999542236328,22.700000762939453,22.899999618530273,259674.0
2021-11-07,22.5,23.299999237060547,22.5,22.920000076293945,354858.0
2021-11-08,22.8799991607666,22.959999084472656,22.0,22.239999771118164,419428.0
2021-11-09,22.239999771118164,22.239999771118164,20.799999237060547,20.799999237060547,1376642.0
2021-11-10,20.940000534057617,21.0,20.700000762939453,20.899999618530273,673969.0
2021-11-11,20.920000076293945,21.299999237060547,20.899999618530273,21.139999389648438,482855.0
2021-11-14,21.059999465942383,21.459999084472656,21.059999465942383,21.34000015258789,363482.0
2021-11-15,21.399999618530273,22.420000076293945,21.399999618530273,21.8799991607666,1130530.0
2021-11-16,21.799999237060547,22.15999984741211,21.600000381469727,21.959999084472656,536771.0
2021-11-17,21.979999542236328,22.0,21.65999984741211,21.65999984741211,305644.0
2021-11-18,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0
2021-11-21,21.0,21.0,20.100000381469727,20.5,566402.0
2021-11-22,20.399999618530273,20.399999618530273,19.8799991607666,19.899999618530273,699343.0
2021-11-23,19.799999237060547,20.31999969482422,19.799999237060547,20.18000030517578,539675.0
2021-11-24,20.280000686645508,20.440000534057617,20.1200008392334,20.420000076293945,494275.0
2021-11-25,20.420000076293945,20.540000915527344,20.200000762939453,20.200000762939453,378969.0
2021-11-28,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
2021-11-29,18.719999313354492,19.0,18.299999237060547,18.479999542236328,532454.0
2021-11-30,18.399999618530273,19.219999313354492,18.360000610351562,19.059999465942383,568921.0
2021-12-01,19.040000915527344,19.299999237060547,18.799999237060547,18.8799991607666,507947.0
2021-12-02,18.899999618530273,19.31999969482422,18.899999618530273,19.239999771118164,283766.0
2021-12-05,19.399999618530273,19.760000228881836,19.3799991607666,19.700000762939453,443529.0
2021-12-06,19.799999237060547,20.219999313354492,19.780000686645508,19.920000076293945,647257.0
2021-12-07,20.0,20.899999618530273,20.0,20.899999618530273,891754.0
2021-12-08,21.0,21.0,20.540000915527344,20.540000915527344,650716.0
2021-12-09,20.540000915527344,20.700000762939453,20.299999237060547,20.440000534057617,326757.0
2021-12-12,20.959999084472656,21.200000762939453,20.739999771118164,21.18000030517578,963064.0
2021-12-13,21.299999237060547,22.260000228881836,21.200000762939453,22.260000228881836,1693124.0
2021-12-14,22.260000228881836,22.260000228881836,21.700000762939453,21.81999969482422,772606.0
2021-12-15,21.799999237060547,22.260000228881836,21.65999984741211,21.959999084472656,879304.0
2021-12-16,22.1200008392334,22.399999618530273,21.979999542236328,22.139999389648438,513804.0
2021-12-19,22.139999389648438,22.639999389648438,21.799999237060547,21.799999237060547,1400924.0
2021-12-20,21.600000381469727,22.0,21.440000534057617,21.700000762939453,439118.0
2021-12-21,21.799999237060547,22.280000686645508,21.700000762939453,22.100000381469727,747031.0
2021-12-22,22.299999237060547,23.079999923706055,22.280000686645508,22.360000610351562,3298927.0
2021-12-23,22.420000076293945,22.799999237060547,21.780000686645508,21.799999237060547,1134313.0
2021-12-26,21.899999618530273,21.899999618530273,21.100000381469727,21.1200008392334,669268.0
2021-12-27,21.100000381469727,21.31999969482422,20.719999313354492,20.979999542236328,1004534.0
2021-12-28,21.139999389648438,21.299999237060547,21.0,21.040000915527344,440673.0
2021-12-29,21.040000915527344,21.200000762939453,20.260000228881836,20.440000534057617,779458.0
2021-12-30,20.139999389648438,20.600000381469727,20.139999389648438,20.34000015258789,358038.0
2022-01-02,20.399999618530273,20.559999465942383,20.299999237060547,20.34000015258789,266531.0
2022-01-03,20.34000015258789,20.440000534057617,19.700000762939453,19.920000076293945,516948.0
2022-01-04,19.940000534057617,20.100000381469727,19.860000610351562,20.0,405210.0
2022-01-05,20.059999465942383,20.260000228881836,20.020000457763672,20.139999389648438,403352.0
2022-01-06,20.139999389648438,20.299999237060547,20.100000381469727,20.200000762939453,366466.0
2022-01-09,20.280000686645508,20.780000686645508,20.260000228881836,20.719999313354492,549658.0
2022-01-10,20.8799991607666,20.959999084472656,20.719999313354492,20.81999969482422,379747.0
2022-01-11,20.959999084472656,21.299999237060547,20.899999618530273,21.280000686645508,692209.0
2022-01-12,21.3799991607666,21.5,21.200000762939453,21.360000610351562,559311.0
2022-01-13,21.360000610351562,21.700000762939453,21.34000015258789,21.479999542236328,452236.0
2022-01-16,21.5,21.899999618530273,21.5,21.6200008392334,512079.0
2022-01-17,21.6200008392334,21.739999771118164,21.5,21.540000915527344,363983.0
2022-01-18,21.579999923706055,21.799999237060547,21.540000915527344,21.600000381469727,429218.0
2022-01-19,21.579999923706055,21.700000762939453,21.520000457763672,21.579999923706055,235296.0
2022-01-20,21.579999923706055,21.639999389648438,21.5,21.520000457763672,203597.0
2022-01-23,21.440000534057617,21.440000534057617,21.139999389648438,21.139999389648438,423820.0
2022-01-24,21.059999465942383,21.280000686645508,20.940000534057617,21.040000915527344,456180.0
2022-01-25,21.040000915527344,21.059999465942383,20.920000076293945,21.0,263628.0
2022-01-26,21.0,21.0,21.0,21.0,0.0
2022-01-27,21.0,21.0,21.0,21.0,0.0
2022-01-30,21.600000381469727,22.200000762939453,21.559999465942383,22.18000030517578,1510001.0
2022-01-31,22.299999237060547,22.299999237060547,22.059999465942383,22.219999313354492,662909.0
2022-02-01,22.100000381469727,22.1200008392334,21.81999969482422,21.81999969482422,398139.0
2022-02-02,21.920000076293945,22.079999923706055,21.65999984741211,21.780000686645508,304712.0
2022-02-03,21.920000076293945,21.940000534057617,21.6200008392334,21.65999984741211,195393.0
2022-02-06,21.700000762939453,21.940000534057617,21.479999542236328,21.940000534057617,306144.0
2022-02-07,21.940000534057617,22.299999237060547,21.940000534057617,22.219999313354492,789477.0
2022-02-08,22.31999969482422,22.719999313354492,22.200000762939453,22.200000762939453,1113275.0
2022-02-09,22.219999313354492,22.299999237060547,21.899999618530273,22.0,572348.0
2022-02-10,22.059999465942383,22.139999389648438,21.940000534057617,22.059999465942383,218402.0
2022-02-13,21.899999618530273,21.899999618530273,20.520000457763672,21.0,668727.0
2022-02-14,21.0,21.31999969482422,20.700000762939453,21.219999313354492,316599.0
2022-02-15,21.219999313354492,21.600000381469727,21.100000381469727,21.5,372433.0
2022-02-16,21.6200008392334,22.100000381469727,21.540000915527344,22.020000457763672,798134.0
2022-02-17,21.920000076293945,22.020000457763672,21.5,21.700000762939453,503521.0
2022-02-20,21.700000762939453,21.799999237060547,21.020000457763672,21.040000915527344,413925.0
2022-02-21,21.0,21.200000762939453,20.979999542236328,21.100000381469727,338684.0
2022-02-23,21.100000381469727,21.239999771118164,21.0,21.079999923706055,348547.0
2022-02-24,20.700000762939453,20.700000762939453,19.8799991607666,19.899999618530273,1861387.0
2022-02-27,20.18000030517578,20.34000015258789,20.059999465942383,20.18000030517578,645135.0
2022-02-28,20.1200008392334,20.200000762939453,19.739999771118164,19.799999237060547,1749074.0
2022-03-01,19.81999969482422,20.040000915527344,19.799999237060547,19.899999618530273,835676.0
2022-03-02,19.899999618530273,20.0,19.600000381469727,19.600000381469727,560742.0
2022-03-03,19.579999923706055,19.719999313354492,19.299999237060547,19.299999237060547,484600.0
2022-03-06,19.5,19.68000030517578,19.34000015258789,19.479999542236328,331369.0
2022-03-07,19.399999618530273,19.600000381469727,19.31999969482422,19.520000457763672,397074.0
2022-03-08,19.34000015258789,19.6200008392334,19.34000015258789,19.5,434705.0
2022-03-09,19.68000030517578,19.84000015258789,19.520000457763672,19.68000030517578,385196.0
2022-03-10,19.68000030517578,19.940000534057617,19.68000030517578,19.68000030517578,394170.0
2022-03-13,19.799999237060547,20.040000915527344,19.5,19.6200008392334,509172.0
2022-03-14,19.559999465942383,19.639999389648438,19.219999313354492,19.280000686645508,259713.0
2022-03-15,19.260000228881836,19.31999969482422,19.079999923706055,19.079999923706055,234917.0
2022-03-16,19.100000381469727,19.239999771118164,19.079999923706055,19.219999313354492,311397.0
2022-03-17,19.219999313354492,19.34000015258789,18.8799991607666,18.8799991607666,623186.0
2022-03-20,18.81999969482422,19.280000686645508,18.760000228881836,19.280000686645508,508928.0
2022-03-21,19.0,19.18000030517578,18.700000762939453,18.739999771118164,528012.0
2022-03-22,18.799999237060547,18.799999237060547,18.540000915527344,18.639999389648438,223718.0
2022-03-23,18.700000762939453,19.1200008392334,18.639999389648438,19.100000381469727,431108.0
2022-03-24,19.100000381469727,19.100000381469727,18.899999618530273,18.940000534057617,243923.0
2022-03-27,18.959999084472656,19.200000762939453,18.959999084472656,19.0,376851.0
2022-03-28,19.0,19.81999969482422,19.0,19.399999618530273,887481.0
2022-03-29,19.440000534057617,19.700000762939453,19.420000076293945,19.5,579304.0
2022-03-30,19.5,19.719999313354492,19.3799991607666,19.479999542236328,326349.0
2022-03-31,19.399999618530273,19.559999465942383,19.100000381469727,19.100000381469727,318237.0
2022-04-03,19.100000381469727,19.200000762939453,19.0,19.040000915527344,247382.0
2022-04-04,19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,0.0
2022-04-05,19.360000610351562,19.420000076293945,19.100000381469727,19.200000762939453,427663.0
2022-04-06,19.100000381469727,19.3799991607666,19.100000381469727,19.3799991607666,662434.0
2022-04-07,19.3799991607666,19.520000457763672,19.239999771118164,19.299999237060547,452943.0
2022-04-10,19.139999389648438,19.68000030517578,19.139999389648438,19.3799991607666,573302.0
2022-04-11,19.239999771118164,19.299999237060547,19.18000030517578,19.18000030517578,322244.0
2022-04-12,19.200000762939453,19.200000762939453,18.700000762939453,18.799999237060547,402825.0
2022-04-13,18.739999771118164,18.739999771118164,18.440000534057617,18.65999984741211,589184.0
2022-04-14,18.899999618530273,18.940000534057617,18.799999237060547,18.899999618530273,233106.0
2022-04-17,18.979999542236328,19.739999771118164,18.979999542236328,19.5,823913.0
2022-04-18,19.719999313354492,19.8799991607666,19.520000457763672,19.700000762939453,612443.0
2022-04-19,19.719999313354492,20.299999237060547,19.440000534057617,19.799999237060547,1054317.0
2022-04-20,19.81999969482422,20.399999618530273,19.600000381469727,20.3799991607666,1094570.0
2022-04-21,20.5,20.8799991607666,20.239999771118164,20.299999237060547,1206439.0
2022-04-24,20.040000915527344,20.200000762939453,19.700000762939453,19.799999237060547,483322.0
2022-04-25,19.68000030517578,19.68000030517578,19.020000457763672,19.5,266401.0
2022-04-26,19.3799991607666,19.81999969482422,19.299999237060547,19.5,222518.0
2022-04-27,19.559999465942383,19.84000015258789,19.540000915527344,19.639999389648438,218284.0
2022-04-28,19.65999984741211,19.760000228881836,19.579999923706055,19.579999923706055,156993.0
2022-05-08,19.6200008392334,19.739999771118164,19.31999969482422,19.31999969482422,197778.0
2022-05-09,19.34000015258789,19.6200008392334,19.18000030517578,19.399999618530273,455773.0
2022-05-10,19.399999618530273,19.760000228881836,19.239999771118164,19.440000534057617,367349.0
2022-05-11,19.34000015258789,19.540000915527344,19.280000686645508,19.299999237060547,235001.0
2022-05-12,19.299999237060547,19.760000228881836,18.799999237060547,19.299999237060547,671280.0
2022-05-15,19.3799991607666,19.799999237060547,19.219999313354492,19.700000762939453,416570.0
2022-05-16,19.719999313354492,20.18000030517578,19.719999313354492,20.0,1390085.0
2022-05-17,20.020000457763672,20.68000030517578,19.739999771118164,20.639999389648438,1909030.0
2022-05-18,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0
2022-05-19,19.440000534057617,19.959999084472656,19.399999618530273,19.84000015258789,674235.0
2022-05-22,20.200000762939453,20.200000762939453,19.700000762939453,19.959999084472656,482031.0
2022-05-23,19.979999542236328,20.139999389648438,19.700000762939453,19.719999313354492,379716.0
2022-05-24,19.84000015258789,19.899999618530273,19.3799991607666,19.6200008392334,339527.0
2022-05-25,19.540000915527344,19.760000228881836,19.520000457763672,19.559999465942383,314305.0
2022-05-26,19.760000228881836,20.360000610351562,19.600000381469727,20.31999969482422,1383432.0
2022-05-29,20.399999618530273,20.920000076293945,20.299999237060547,20.899999618530273,1144085.0
2022-05-30,20.940000534057617,21.399999618530273,20.600000381469727,21.18000030517578,1710958.0
2022-05-31,21.239999771118164,21.239999771118164,20.760000228881836,21.1200008392334,1074332.0
2022-06-01,21.079999923706055,21.799999237060547,20.979999542236328,21.700000762939453,1981611.0
2022-06-02,21.65999984741211,21.860000610351562,21.219999313354492,21.84000015258789,832227.0
2022-06-05,21.84000015258789,21.899999618530273,21.540000915527344,21.559999465942383,800111.0
2022-06-06,21.5,21.520000457763672,21.0,21.079999923706055,928562.0
2022-06-07,21.0,21.360000610351562,20.719999313354492,20.81999969482422,842448.0
2022-06-08,20.81999969482422,21.100000381469727,20.600000381469727,20.799999237060547,546028.0
2022-06-09,20.68000030517578,20.799999237060547,20.020000457763672,20.020000457763672,827802.0
2022-06-12,19.959999084472656,19.959999084472656,18.81999969482422,18.8799991607666,860291.0
2022-06-13,18.860000610351562,18.860000610351562,18.0,18.280000686645508,613520.0
2022-06-14,18.299999237060547,18.3799991607666,16.579999923706055,17.479999542236328,1119590.0
2022-06-15,17.68000030517578,17.780000686645508,17.200000762939453,17.399999618530273,399373.0
2022-06-16,17.639999389648438,17.700000762939453,16.600000381469727,16.760000228881836,570131.0
2022-06-19,16.299999237060547,16.299999237060547,15.600000381469727,15.619999885559082,802983.0
2022-06-20,15.9399995803833,16.100000381469727,15.5,15.5,601564.0
2022-06-21,15.579999923706055,16.299999237060547,15.579999923706055,16.299999237060547,645036.0
2022-06-22,16.31999969482422,16.31999969482422,15.680000305175781,15.960000038146973,564816.0
2022-06-23,15.699999809265137,16.0,15.699999809265137,16.0,298712.0
2022-06-26,16.3799991607666,16.68000030517578,16.200000762939453,16.6200008392334,802209.0
2022-06-27,16.940000534057617,17.3799991607666,16.6200008392334,16.979999542236328,898532.0
2022-06-28,16.979999542236328,17.200000762939453,16.84000015258789,17.079999923706055,418055.0
2022-06-29,16.959999084472656,17.200000762939453,16.799999237060547,17.139999389648438,625264.0
2022-06-30,17.100000381469727,17.459999084472656,16.860000610351562,16.8799991607666,528090.0
2022-07-03,16.959999084472656,17.079999923706055,16.440000534057617,16.440000534057617,397987.0
2022-07-04,16.440000534057617,16.440000534057617,16.020000457763672,16.020000457763672,277447.0
2022-07-05,16.100000381469727,16.31999969482422,16.0,16.1200008392334,177805.0
2022-07-06,15.859999656677246,16.31999969482422,15.739999771118164,16.139999389648438,320764.0
2022-07-13,16.18000030517578,16.420000076293945,16.0,16.100000381469727,289208.0
2022-07-14,16.020000457763672,16.059999465942383,15.579999923706055,15.720000267028809,332779.0
2022-07-17,16.0,16.139999389648438,15.880000114440918,16.0,259175.0
2022-07-18,15.880000114440918,16.34000015258789,15.880000114440918,16.219999313354492,334454.0
2022-07-19,16.280000686645508,16.579999923706055,16.280000686645508,16.5,359722.0
2022-07-20,16.600000381469727,17.239999771118164,16.600000381469727,16.760000228881836,684514.0
2022-07-21,16.799999237060547,16.940000534057617,16.68000030517578,16.84000015258789,285135.0
2022-07-24,16.940000534057617,17.040000915527344,16.899999618530273,17.0,417758.0
2022-07-25,17.0,17.0,16.700000762939453,16.780000686645508,264163.0
2022-07-26,16.8799991607666,17.079999923706055,16.719999313354492,16.799999237060547,502400.0
2022-07-27,16.81999969482422,17.420000076293945,16.81999969482422,17.139999389648438,1140193.0
2022-07-28,17.299999237060547,17.31999969482422,17.18000030517578,17.31999969482422,417655.0
2022-07-31,17.399999618530273,18.280000686645508,17.399999618530273,18.040000915527344,1320492.0
2022-08-01,18.100000381469727,18.139999389648438,17.940000534057617,18.100000381469727,459072.0
2022-08-02,18.0,18.399999618530273,17.959999084472656,18.18000030517578,752193.0
2022-08-03,18.100000381469727,18.600000381469727,18.059999465942383,18.459999084472656,650133.0
2022-08-04,18.579999923706055,18.65999984741211,18.360000610351562,18.479999542236328,416068.0
2022-08-07,18.600000381469727,18.700000762939453,18.31999969482422,18.31999969482422,342870.0
2022-08-08,18.399999618530273,18.399999618530273,18.0,18.079999923706055,297823.0
2022-08-09,18.079999923706055,18.200000762939453,18.0,18.040000915527344,388209.0
2022-08-10,18.059999465942383,18.399999618530273,17.979999542236328,18.299999237060547,1010396.0
2022-08-11,18.360000610351562,18.479999542236328,18.139999389648438,18.15999984741211,794391.0
2022-08-14,18.1200008392334,18.420000076293945,18.059999465942383,18.200000762939453,783786.0
2022-08-15,18.200000762939453,18.600000381469727,18.200000762939453,18.520000457763672,1108629.0
2022-08-16,18.559999465942383,18.899999618530273,18.360000610351562,18.3799991607666,1081486.0
2022-08-17,18.399999618530273,18.459999084472656,18.280000686645508,18.34000015258789,601061.0
2022-08-18,18.3799991607666,18.3799991607666,18.200000762939453,18.299999237060547,334092.0
2022-08-21,18.200000762939453,18.260000228881836,18.079999923706055,18.100000381469727,336963.0
2022-08-22,17.299999237060547,17.540000915527344,17.059999465942383,17.520000457763672,835521.0
2022-08-23,17.34000015258789,17.639999389648438,17.18000030517578,17.18000030517578,325891.0
2022-08-24,17.15999984741211,17.200000762939453,16.860000610351562,16.899999618530273,365926.0
2022-08-25,16.979999542236328,17.219999313354492,16.940000534057617,17.18000030517578,289562.0
2022-08-28,16.959999084472656,17.139999389648438,16.940000534057617,17.079999923706055,154587.0
2022-08-29,17.100000381469727,17.6200008392334,17.100000381469727,17.34000015258789,505392.0
2022-08-30,17.459999084472656,17.739999771118164,17.399999618530273,17.559999465942383,444058.0
2022-08-31,17.399999618530273,17.5,17.200000762939453,17.239999771118164,219027.0
2022-09-01,17.31999969482422,17.31999969482422,17.100000381469727,17.1200008392334,203198.0
2022-09-04,17.18000030517578,17.440000534057617,17.100000381469727,17.239999771118164,173782.0
2022-09-05,17.299999237060547,17.299999237060547,17.059999465942383,17.100000381469727,171893.0
2022-09-06,17.18000030517578,17.18000030517578,16.860000610351562,16.899999618530273,273129.0
2022-09-07,16.899999618530273,16.899999618530273,16.399999618530273,16.5,279525.0
2022-09-08,16.700000762939453,16.799999237060547,16.399999618530273,16.799999237060547,307985.0
2022-09-11,16.940000534057617,17.68000030517578,16.940000534057617,17.31999969482422,1508934.0
2022-09-12,17.420000076293945,17.639999389648438,17.399999618530273,17.520000457763672,517343.0
2022-09-13,17.559999465942383,17.860000610351562,17.559999465942383,17.860000610351562,668424.0
2022-09-14,17.68000030517578,18.399999618530273,17.399999618530273,18.3799991607666,1839152.0
2022-09-15,18.34000015258789,18.399999618530273,17.700000762939453,17.799999237060547,786369.0
2022-09-18,17.5,17.579999923706055,16.81999969482422,16.940000534057617,589983.0
2022-09-19,16.8799991607666,17.059999465942383,16.3799991607666,16.559999465942383,385895.0
2022-09-20,16.700000762939453,16.940000534057617,16.6200008392334,16.700000762939453,303295.0
2022-09-21,16.700000762939453,16.899999618530273,16.579999923706055,16.719999313354492,265359.0
2022-09-25,16.200000762939453,16.200000762939453,15.960000038146973,16.040000915527344,357638.0
2022-09-26,16.0,16.260000228881836,15.979999542236328,16.200000762939453,333949.0
2022-09-27,16.31999969482422,16.600000381469727,16.100000381469727,16.600000381469727,355991.0
2022-09-28,16.600000381469727,16.860000610351562,16.5,16.860000610351562,398705.0
2022-09-29,16.8799991607666,17.079999923706055,16.700000762939453,16.700000762939453,465439.0
2022-10-02,16.719999313354492,17.399999618530273,16.68000030517578,17.260000228881836,807929.0
2022-10-03,17.31999969482422,17.5,17.260000228881836,17.260000228881836,633724.0
2022-10-04,17.260000228881836,17.260000228881836,17.260000228881836,17.260000228881836,0.0
2022-10-05,17.579999923706055,17.600000381469727,17.200000762939453,17.260000228881836,457376.0
2022-10-06,17.81999969482422,18.780000686645508,17.81999969482422,18.020000457763672,3496522.0
2022-10-09,17.860000610351562,17.920000076293945,17.5,17.639999389648438,820857.0
2022-10-10,17.600000381469727,17.719999313354492,17.34000015258789,17.559999465942383,673465.0
2022-10-11,17.579999923706055,18.700000762939453,17.5,18.3799991607666,2483844.0
2022-10-12,18.399999618530273,19.100000381469727,18.399999618530273,18.6200008392334,3118447.0
2022-10-13,18.719999313354492,18.739999771118164,18.059999465942383,18.139999389648438,1668363.0
2022-10-16,18.200000762939453,18.799999237060547,18.079999923706055,18.5,2484601.0
2022-10-17,18.600000381469727,18.799999237060547,18.3799991607666,18.3799991607666,1333910.0
2022-10-18,18.34000015258789,18.520000457763672,18.040000915527344,18.079999923706055,1373569.0
2022-10-19,18.059999465942383,18.200000762939453,17.940000534057617,18.15999984741211,637802.0
2022-10-20,18.18000030517578,18.200000762939453,18.0,18.100000381469727,464376.0
2022-10-23,18.100000381469727,18.31999969482422,17.920000076293945,17.920000076293945,895040.0
2022-10-24,17.8799991607666,17.920000076293945,17.639999389648438,17.700000762939453,814900.0
2022-10-25,17.700000762939453,17.860000610351562,17.520000457763672,17.540000915527344,635249.0
2022-10-26,17.65999984741211,17.700000762939453,17.260000228881836,17.360000610351562,494991.0
2022-10-27,17.399999618530273,17.440000534057617,16.84000015258789,16.979999542236328,458617.0
2022-10-30,16.979999542236328,17.18000030517578,16.940000534057617,16.979999542236328,221894.0
2022-10-31,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0
2022-11-01,17.1200008392334,17.1200008392334,16.700000762939453,16.719999313354492,394530.0
2022-11-02,16.700000762939453,16.760000228881836,16.34000015258789,16.65999984741211,385085.0
2022-11-03,16.459999084472656,16.84000015258789,16.440000534057617,16.700000762939453,257379.0
2022-11-06,16.799999237060547,17.040000915527344,16.780000686645508,16.899999618530273,263214.0
2022-11-07,16.81999969482422,16.81999969482422,16.299999237060547,16.31999969482422,609832.0
2022-11-08,16.3799991607666,16.459999084472656,16.260000228881836,16.459999084472656,177823.0
2022-11-09,16.420000076293945,16.440000534057617,16.040000915527344,16.040000915527344,303075.0
2022-11-10,16.020000457763672,16.020000457763672,15.539999961853027,15.600000381469727,493650.0
2022-11-13,15.84000015258789,15.84000015258789,15.100000381469727,15.180000305175781,839546.0
2022-11-14,15.020000457763672,15.199999809265137,14.779999732971191,15.079999923706055,484589.0
2022-11-15,15.079999923706055,15.460000038146973,15.079999923706055,15.199999809265137,347842.0
2022-11-16,15.199999809265137,15.34000015258789,15.020000457763672,15.260000228881836,249369.0
2022-11-17,15.279999732971191,15.420000076293945,15.199999809265137,15.300000190734863,255407.0
2022-11-20,15.399999618530273,15.399999618530273,15.180000305175781,15.199999809265137,127901.0
2022-11-21,15.140000343322754,15.220000267028809,14.899999618530273,15.0,215667.0
2022-11-22,15.0,15.039999961853027,14.899999618530273,15.039999961853027,97655.0
2022-11-24,15.020000457763672,15.220000267028809,14.539999961853027,14.720000267028809,199050.0
2022-11-27,14.5,14.600000381469727,14.180000305175781,14.180000305175781,132767.0
2022-11-28,14.199999809265137,14.5600004196167,14.180000305175781,14.5,135018.0
2022-11-29,14.539999961853027,14.699999809265137,14.479999542236328,14.619999885559082,99338.0
2022-11-30,14.520000457763672,14.65999984741211,14.399999618530273,14.65999984741211,184653.0
2022-12-01,14.699999809265137,15.0,14.699999809265137,14.880000114440918,221408.0
2022-12-04,14.640000343322754,14.920000076293945,14.640000343322754,14.65999984741211,143929.0
2022-12-05,14.65999984741211,14.65999984741211,14.279999732971191,14.300000190734863,172900.0
2022-12-06,14.34000015258789,14.5,14.199999809265137,14.420000076293945,85272.0
2022-12-07,14.5,14.65999984741211,14.260000228881836,14.300000190734863,140860.0
2022-12-08,14.300000190734863,14.5,14.300000190734863,14.5,106329.0
2022-12-11,14.5,14.5600004196167,13.779999732971191,13.779999732971191,216475.0
2022-12-12,13.5,13.899999618530273,13.359999656677246,13.5,287651.0
2022-12-13,13.819999694824219,13.960000038146973,13.819999694824219,13.9399995803833,119570.0
2022-12-14,13.9399995803833,14.380000114440918,13.9399995803833,14.140000343322754,250982.0
2022-12-15,14.0,14.319999694824219,14.0,14.220000267028809,125598.0
2022-12-18,14.220000267028809,14.5,14.199999809265137,14.399999618530273,151016.0
2022-12-19,14.239999771118164,14.260000228881836,13.899999618530273,13.920000076293945,241040.0
2022-12-20,13.5,14.15999984741211,13.5,14.0,138810.0
2022-12-21,14.039999961853027,14.300000190734863,14.039999961853027,14.199999809265137,141140.0
2022-12-22,14.239999771118164,14.5,14.239999771118164,14.479999542236328,209969.0
2022-12-25,14.300000190734863,14.300000190734863,14.239999771118164,14.260000228881836,75042.0
2022-12-26,14.0600004196167,14.119999885559082,13.84000015258789,13.979999542236328,107115.0
2022-12-27,13.920000076293945,14.079999923706055,13.699999809265137,13.979999542236328,288077.0
2022-12-28,13.960000038146973,13.960000038146973,13.619999885559082,13.800000190734863,130529.0
2022-12-29,13.880000114440918,14.279999732971191,13.84000015258789,14.119999885559082,483235.0
2023-01-01,14.260000228881836,14.399999618530273,14.180000305175781,14.359999656677246,225358.0
2023-01-02,14.4399995803833,14.579999923706055,14.380000114440918,14.579999923706055,366527.0
2023-01-03,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
2023-01-04,14.680000305175781,14.819999694824219,14.300000190734863,14.300000190734863,572387.0
2023-01-05,14.220000267028809,14.380000114440918,14.220000267028809,14.279999732971191,122085.0
2023-01-08,14.34000015258789,14.600000381469727,14.34000015258789,14.539999961853027,194259.0
2023-01-09,14.520000457763672,14.640000343322754,14.5,14.579999923706055,286787.0
2023-01-10,14.579999923706055,14.779999732971191,14.5,14.5,301481.0
2023-01-11,14.5,14.65999984741211,14.5,14.539999961853027,178080.0
2023-01-12,14.5600004196167,14.65999984741211,14.539999961853027,14.65999984741211,199740.0
2023-01-15,14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0.0
2023-01-16,14.899999618530273,15.0,14.699999809265137,15.0,417494.0
2023-01-17,15.140000343322754,15.359999656677246,15.0,15.0,1246453.0
2023-01-18,15.140000343322754,15.359999656677246,15.0,15.0,1246453.0
2023-01-19,14.899999618530273,15.0,14.800000190734863,14.800000190734863,252409.0
2023-01-22,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0
2023-01-23,15.100000381469727,15.100000381469727,14.880000114440918,14.920000076293945,338233.0
2023-01-24,14.920000076293945,14.960000038146973,14.819999694824219,14.84000015258789,149709.0
2023-01-25,14.800000190734863,14.979999542236328,14.800000190734863,14.960000038146973,179643.0
2023-01-26,15.0,15.140000343322754,14.9399995803833,15.0600004196167,418010.0
2023-01-29,15.0600004196167,15.100000381469727,14.899999618530273,14.920000076293945,306167.0
2023-01-30,14.880000114440918,14.960000038146973,14.800000190734863,14.819999694824219,211546.0
2023-01-31,14.779999732971191,14.920000076293945,14.720000267028809,14.720000267028809,204153.0
2023-02-01,14.779999732971191,14.800000190734863,14.65999984741211,14.739999771118164,167241.0
2023-02-02,14.739999771118164,14.800000190734863,14.65999984741211,14.680000305175781,215117.0
2023-02-05,14.680000305175781,14.680000305175781,14.539999961853027,14.539999961853027,151129.0
2023-02-06,14.5,14.5,14.380000114440918,14.460000038146973,211061.0
2023-02-07,14.460000038146973,14.520000457763672,14.34000015258789,14.34000015258789,162912.0
2023-02-08,14.359999656677246,14.420000076293945,14.300000190734863,14.34000015258789,93134.0
2023-02-09,14.399999618530273,14.880000114440918,14.399999618530273,14.720000267028809,428099.0
2023-02-12,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0
2023-02-13,14.699999809265137,14.859999656677246,14.65999984741211,14.859999656677246,139945.0
2023-02-14,14.920000076293945,15.100000381469727,14.819999694824219,14.920000076293945,322940.0
2023-02-15,14.84000015258789,14.979999542236328,14.84000015258789,14.859999656677246,160387.0
2023-02-16,14.899999618530273,14.979999542236328,14.640000343322754,14.65999984741211,170203.0
2023-02-19,14.699999809265137,15.180000305175781,14.539999961853027,15.020000457763672,588198.0
2023-02-20,15.119999885559082,15.279999732971191,14.859999656677246,14.859999656677246,351379.0
2023-02-21,14.84000015258789,14.859999656677246,14.699999809265137,14.819999694824219,80688.0
2023-02-23,14.720000267028809,14.779999732971191,14.680000305175781,14.779999732971191,74454.0
2023-02-26,14.779999732971191,15.079999923706055,14.760000228881836,14.760000228881836,354440.0
2023-02-27,14.699999809265137,14.899999618530273,14.399999618530273,14.720000267028809,199115.0
2023-02-28,14.819999694824219,14.979999542236328,14.779999732971191,14.800000190734863,201340.0
2023-03-01,14.84000015258789,15.0,14.720000267028809,14.760000228881836,1200.0
2023-03-02,14.800000190734863,14.899999618530273,14.760000228881836,14.84000015258789,1275.0
2023-03-05,14.880000114440918,15.15999984741211,14.880000114440918,15.119999885559082,1939.0
2023-03-06,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0
2023-03-07,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0
2023-03-08,15.5600004196167,15.84000015258789,15.260000228881836,15.84000015258789,1000.0
2023-03-09,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0
2023-03-12,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0
2023-03-13,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0
2023-03-14,15.880000114440918,16.0,15.520000457763672,15.720000267028809,1500.0
2023-03-15,15.479999542236328,16.040000915527344,15.260000228881836,15.260000228881836,2300.0
2023-03-16,15.399999618530273,15.699999809265137,15.199999809265137,15.479999542236328,1000.0
2023-03-19,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0
2023-03-20,15.9399995803833,16.1200008392334,15.699999809265137,15.800000190734863,1000.0
2023-03-21,15.9399995803833,15.960000038146973,15.539999961853027,15.600000381469727,2000.0
2023-03-22,15.5,15.619999885559082,15.180000305175781,15.199999809265137,3140.0
2023-03-23,15.0,15.600000381469727,15.0,15.4399995803833,1441.0
2023-03-26,15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0.0
2023-03-27,15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0.0
2023-03-28,15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0.0
2023-03-29,16.299999237060547,16.440000534057617,16.100000381469727,16.18000030517578,888.0
2023-03-30,15.579999923706055,15.699999809265137,15.380000114440918,15.640000343322754,2273.0
2023-04-02,15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0.0
2023-04-03,15.899999618530273,16.100000381469727,15.800000190734863,15.899999618530273,1000.0
2023-04-04,15.899999618530273,16.100000381469727,15.880000114440918,16.040000915527344,1194.0
2023-04-05,16.040000915527344,16.15999984741211,15.880000114440918,15.880000114440918,1000.0
2023-04-06,16.0,16.440000534057617,15.9399995803833,16.420000076293945,19436.0
2023-04-09,16.520000457763672,16.639999389648438,16.31999969482422,16.3799991607666,1173.0
2023-04-10,16.479999542236328,16.479999542236328,16.139999389648438,16.200000762939453,4624.0
2023-04-11,16.200000762939453,16.3799991607666,16.200000762939453,16.299999237060547,1111.0
2023-04-12,16.299999237060547,16.31999969482422,16.100000381469727,16.239999771118164,2500.0
2023-04-13,16.239999771118164,16.34000015258789,16.079999923706055,16.139999389648438,1000.0
2023-04-16,16.139999389648438,16.459999084472656,16.100000381469727,16.459999084472656,1000.0
2023-04-17,16.440000534057617,16.579999923706055,16.280000686645508,16.399999618530273,1000.0
2023-04-25,16.540000915527344,16.959999084472656,16.440000534057617,16.84000015258789,1800.0
2023-04-26,16.8799991607666,17.059999465942383,16.81999969482422,16.920000076293945,1643.0
2023-04-27,16.899999618530273,16.940000534057617,16.799999237060547,16.899999618530273,9465.0
2023-04-30,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
2023-05-01,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
2023-05-02,17.100000381469727,17.18000030517578,16.81999969482422,16.920000076293945,1000.0
2023-05-03,16.760000228881836,16.899999618530273,16.639999389648438,16.700000762939453,1000.0
2023-05-04,16.700000762939453,17.0,16.700000762939453,17.0,2252.0
2023-05-07,17.1200008392334,17.520000457763672,17.1200008392334,17.3799991607666,1163.0
2023-05-08,17.5,17.5,17.200000762939453,17.360000610351562,1745.0
2023-05-09,17.34000015258789,17.420000076293945,16.979999542236328,17.079999923706055,1211.0
2023-05-10,17.020000457763672,17.139999389648438,16.860000610351562,16.899999618530273,1708.0
2023-05-11,16.920000076293945,17.299999237060547,16.920000076293945,17.15999984741211,944.0
2023-05-14,17.18000030517578,17.31999969482422,17.020000457763672,17.020000457763672,1000.0
2023-05-15,17.18000030517578,17.700000762939453,17.18000030517578,17.440000534057617,1599.0
2023-05-16,17.600000381469727,18.18000030517578,17.600000381469727,17.760000228881836,1795.0
2023-05-17,17.760000228881836,17.979999542236328,17.68000030517578,17.700000762939453,4995.0
2023-05-18,17.719999313354492,17.799999237060547,17.559999465942383,17.65999984741211,1745.0
2023-05-21,17.739999771118164,18.299999237060547,17.520000457763672,18.299999237060547,3000.0
2023-05-22,18.399999618530273,20.059999465942383,18.399999618530273,19.979999542236328,1195.0
2023-05-23,18.780000686645508,18.8799991607666,18.360000610351562,18.639999389648438,1000.0
2023-05-24,18.639999389648438,18.899999618530273,18.239999771118164,18.260000228881836,4300.0
2023-05-25,18.260000228881836,18.639999389648438,18.260000228881836,18.559999465942383,2822.0
2023-05-28,18.700000762939453,18.739999771118164,17.84000015258789,17.8799991607666,1732.0
2023-05-29,17.8799991607666,19.15999984741211,17.8799991607666,19.079999923706055,2000.0
2023-05-30,19.020000457763672,19.260000228881836,18.719999313354492,18.719999313354492,1520.0
2023-05-31,18.719999313354492,18.979999542236328,18.440000534057617,18.899999618530273,3097.0
2023-06-01,18.899999618530273,19.139999389648438,18.799999237060547,18.920000076293945,1500.0
2023-06-04,19.020000457763672,19.5,18.8799991607666,19.299999237060547,1781.0
2023-06-05,19.440000534057617,19.440000534057617,19.100000381469727,19.18000030517578,1111.0
2023-06-06,19.15999984741211,19.34000015258789,18.780000686645508,19.1200008392334,1000.0
2023-06-07,19.139999389648438,19.639999389648438,19.079999923706055,19.399999618530273,1012.0
2023-06-08,18.899999618530273,19.139999389648438,18.799999237060547,18.920000076293945,1354.0
2023-06-11,19.979999542236328,20.040000915527344,19.65999984741211,19.739999771118164,9676.0
2023-06-12,19.739999771118164,19.760000228881836,19.399999618530273,19.420000076293945,4584.0
2023-06-13,19.440000534057617,19.860000610351562,19.399999618530273,19.799999237060547,2000.0
2023-06-14,19.81999969482422,20.760000228881836,19.81999969482422,20.5,1450.0
2023-06-15,20.700000762939453,20.979999542236328,20.239999771118164,20.260000228881836,879.0
2023-06-18,20.260000228881836,20.459999084472656,20.020000457763672,20.020000457763672,2000.0
2023-06-19,20.100000381469727,20.3799991607666,20.059999465942383,20.18000030517578,1323311.0
2023-06-20,20.18000030517578,20.18000030517578,19.81999969482422,19.940000534057617,757527.0
2023-06-21,19.81999969482422,20.200000762939453,19.68000030517578,20.0,918698.0
2023-06-22,20.1200008392334,20.1200008392334,19.600000381469727,19.600000381469727,625788.0
2023-07-02,19.84000015258789,19.8799991607666,19.559999465942383,19.639999389648438,372257.0
2023-07-03,19.639999389648438,19.760000228881836,19.540000915527344,19.600000381469727,492626.0
2023-07-04,19.700000762939453,19.700000762939453,19.200000762939453,19.280000686645508,941409.0
2023-07-05,19.280000686645508,19.3799991607666,19.040000915527344,19.219999313354492,813778.0
2023-07-06,19.200000762939453,20.020000457763672,19.200000762939453,19.780000686645508,1610378.0
2023-07-09,19.979999542236328,20.31999969482422,19.719999313354492,20.200000762939453,1591644.0
2023-07-10,20.299999237060547,20.34000015258789,19.860000610351562,19.860000610351562,958348.0
2023-07-11,19.860000610351562,19.959999084472656,19.65999984741211,19.700000762939453,527188.0
2023-07-12,19.6200008392334,19.81999969482422,19.540000915527344,19.760000228881836,429452.0
2023-07-13,19.760000228881836,19.760000228881836,19.360000610351562,19.540000915527344,516499.0
2023-07-16,19.6200008392334,19.65999984741211,19.31999969482422,19.5,403152.0
2023-07-17,19.399999618530273,19.780000686645508,19.239999771118164,19.760000228881836,549764.0
2023-07-18,19.780000686645508,19.780000686645508,19.18000030517578,19.299999237060547,461150.0
2023-07-19,19.18000030517578,19.5,19.18000030517578,19.31999969482422,271855.0
2023-07-20,19.479999542236328,19.479999542236328,19.020000457763672,19.1200008392334,365648.0
2023-07-23,19.200000762939453,19.200000762939453,18.920000076293945,18.940000534057617,403708.0
2023-07-24,18.860000610351562,18.860000610351562,18.399999618530273,18.420000076293945,518848.0
2023-07-25,18.420000076293945,19.059999465942383,18.420000076293945,19.020000457763672,803304.0
2023-07-26,19.059999465942383,19.059999465942383,18.739999771118164,18.760000228881836,287880.0
2023-07-27,18.6200008392334,18.979999542236328,18.6200008392334,18.719999313354492,226881.0
2023-07-30,18.760000228881836,19.040000915527344,18.65999984741211,18.739999771118164,235004.0
2023-07-31,18.8799991607666,19.079999923706055,18.579999923706055,18.920000076293945,306860.0
2023-08-01,18.899999618530273,18.979999542236328,18.68000030517578,18.700000762939453,131150.0
2023-08-02,18.799999237060547,18.799999237060547,18.299999237060547,18.31999969482422,222482.0
2023-08-03,18.31999969482422,18.65999984741211,18.299999237060547,18.5,188181.0
2023-08-06,18.5,18.700000762939453,18.34000015258789,18.5,112593.0
2023-08-07,18.18000030517578,18.459999084472656,17.719999313354492,17.84000015258789,427905.0
2023-08-08,17.84000015258789,18.100000381469727,17.440000534057617,17.440000534057617,421940.0
2023-08-09,17.399999618530273,18.059999465942383,17.399999618530273,18.059999465942383,218744.0
2023-08-10,18.059999465942383,18.440000534057617,17.899999618530273,18.079999923706055,242795.0
2023-08-13,18.100000381469727,19.0,18.100000381469727,19.0,367130.0
2023-08-14,17.84000015258789,18.260000228881836,17.540000915527344,17.65999984741211,1038146.0
2023-08-15,17.719999313354492,17.959999084472656,17.5,17.5,387295.0
2023-08-16,17.520000457763672,17.6200008392334,17.18000030517578,17.200000762939453,396294.0
2023-08-17,17.200000762939453,17.299999237060547,17.059999465942383,17.1200008392334,252352.0
2023-08-20,17.219999313354492,17.3799991607666,17.139999389648438,17.18000030517578,118275.0
2023-08-21,17.18000030517578,17.299999237060547,16.719999313354492,16.860000610351562,333341.0
2023-08-22,16.700000762939453,16.979999542236328,16.520000457763672,16.700000762939453,239716.0
2023-08-23,16.68000030517578,17.139999389648438,16.639999389648438,16.780000686645508,364577.0
2023-08-24,16.799999237060547,16.959999084472656,16.700000762939453,16.739999771118164,205498.0
2023-08-27,16.799999237060547,16.940000534057617,16.760000228881836,16.860000610351562,160887.0
2023-08-28,16.799999237060547,16.81999969482422,15.739999771118164,15.880000114440918,1616611.0
2023-08-29,15.899999618530273,16.079999923706055,15.479999542236328,15.600000381469727,684155.0
2023-08-30,15.65999984741211,15.899999618530273,15.539999961853027,15.739999771118164,451979.0
2023-08-31,15.84000015258789,15.899999618530273,15.720000267028809,15.800000190734863,288583.0
2023-09-03,15.859999656677246,16.0,15.579999923706055,15.9399995803833,462887.0
2023-09-04,15.979999542236328,16.040000915527344,15.760000228881836,15.859999656677246,466778.0
2023-09-05,15.899999618530273,16.239999771118164,15.84000015258789,16.18000030517578,810852.0
2023-09-06,16.239999771118164,16.239999771118164,15.819999694824219,15.960000038146973,555939.0
2023-09-07,15.9399995803833,15.960000038146973,15.420000076293945,15.859999656677246,695179.0
2023-09-10,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0
2023-09-11,16.059999465942383,16.15999984741211,15.880000114440918,15.979999542236328,605905.0
2023-09-12,16.100000381469727,16.100000381469727,15.399999618530273,15.699999809265137,338757.0
2023-09-13,15.5600004196167,15.920000076293945,15.5600004196167,15.800000190734863,218584.0
2023-09-14,16.139999389648438,16.139999389648438,15.699999809265137,15.699999809265137,453634.0
2023-09-17,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
2023-09-18,15.619999885559082,15.720000267028809,15.34000015258789,15.380000114440918,245649.0
2023-09-19,15.300000190734863,15.479999542236328,15.239999771118164,15.300000190734863,187039.0
2023-09-20,15.319999694824219,15.420000076293945,15.260000228881836,15.380000114440918,184637.0
2023-09-21,15.420000076293945,15.479999542236328,15.079999923706055,15.100000381469727,306771.0
2023-09-25,15.100000381469727,15.15999984741211,14.760000228881836,14.800000190734863,218024.0
2023-09-26,14.819999694824219,14.899999618530273,14.539999961853027,14.779999732971191,173224.0
2023-09-27,14.899999618530273,15.15999984741211,14.760000228881836,15.140000343322754,227526.0
2023-09-28,15.199999809265137,15.300000190734863,15.039999961853027,15.199999809265137,211867.0
2023-10-01,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
2023-10-02,14.920000076293945,15.279999732971191,14.899999618530273,14.899999618530273,448554.0
2023-10-03,15.0,15.0,14.600000381469727,14.640000343322754,220393.0
2023-10-04,14.539999961853027,14.720000267028809,14.520000457763672,14.619999885559082,101357.0
2023-10-05,14.539999961853027,14.680000305175781,14.380000114440918,14.600000381469727,137322.0
2023-10-08,14.539999961853027,14.539999961853027,14.039999961853027,14.079999923706055,150727.0
2023-10-09,14.079999923706055,14.300000190734863,14.039999961853027,14.100000381469727,231026.0
2023-10-10,14.100000381469727,14.220000267028809,13.819999694824219,14.0,250872.0
2023-10-11,13.760000228881836,13.960000038146973,13.5,13.619999885559082,306377.0
2023-10-12,13.899999618530273,14.0,13.65999984741211,13.899999618530273,201140.0
2023-10-15,13.800000190734863,13.979999542236328,13.579999923706055,13.979999542236328,184265.0
2023-10-16,13.819999694824219,14.079999923706055,13.779999732971191,13.9399995803833,192474.0
2023-10-17,14.100000381469727,14.100000381469727,13.899999618530273,13.899999618530273,211717.0
2023-10-18,13.960000038146973,14.020000457763672,13.819999694824219,13.920000076293945,171209.0
2023-10-19,13.899999618530273,14.079999923706055,13.899999618530273,14.0600004196167,142416.0
2023-10-22,14.079999923706055,14.079999923706055,13.899999618530273,13.899999618530273,174920.0
2023-10-23,13.899999618530273,14.0600004196167,13.739999771118164,13.739999771118164,228877.0
2023-10-24,13.739999771118164,13.84000015258789,13.539999961853027,13.699999809265137,220707.0
2023-10-25,13.760000228881836,14.0600004196167,13.680000305175781,14.020000457763672,143787.0
2023-10-26,14.0,14.260000228881836,13.960000038146973,14.180000305175781,218504.0
2023-10-29,14.199999809265137,14.420000076293945,14.199999809265137,14.399999618530273,217306.0
2023-10-30,14.479999542236328,14.84000015258789,14.4399995803833,14.680000305175781,295188.0
2023-10-31,14.539999961853027,14.65999984741211,14.140000343322754,14.220000267028809,289778.0
2023-11-01,14.199999809265137,14.5,14.100000381469727,14.359999656677246,222339.0
2023-11-02,14.399999618530273,14.65999984741211,14.279999732971191,14.539999961853027,227632.0
2023-11-05,14.5600004196167,14.680000305175781,14.5,14.619999885559082,188728.0
2023-11-06,14.619999885559082,14.899999618530273,14.5,14.859999656677246,277233.0
2023-11-07,14.899999618530273,15.399999618530273,14.699999809265137,15.0,773389.0
2023-11-08,15.0,15.300000190734863,14.859999656677246,15.0,424459.0
2023-11-09,14.979999542236328,14.979999542236328,14.600000381469727,14.819999694824219,272145.0
2023-11-12,13.899999618530273,14.239999771118164,13.800000190734863,13.84000015258789,723107.0
2023-11-13,13.760000228881836,13.800000190734863,13.399999618530273,13.520000457763672,603477.0
2023-11-14,13.5,13.600000381469727,13.199999809265137,13.220000267028809,386901.0
2023-11-15,13.260000228881836,13.319999694824219,12.699999809265137,13.100000381469727,953542.0
2023-11-16,13.239999771118164,13.300000190734863,12.979999542236328,13.239999771118164,540936.0
2023-11-19,13.34000015258789,13.640000343322754,13.100000381469727,13.619999885559082,431432.0
2023-11-20,13.640000343322754,13.9399995803833,13.640000343322754,13.819999694824219,392569.0
2023-11-21,13.819999694824219,14.079999923706055,13.819999694824219,13.920000076293945,329968.0
2023-11-22,13.920000076293945,14.0,13.800000190734863,13.859999656677246,160651.0
2023-11-23,13.920000076293945,14.0,13.800000190734863,13.859999656677246,160651.0
2023-11-26,13.960000038146973,13.979999542236328,13.760000228881836,13.84000015258789,182247.0
2023-11-27,13.880000114440918,13.880000114440918,13.739999771118164,13.800000190734863,186114.0
2023-11-28,13.800000190734863,13.920000076293945,13.720000267028809,13.819999694824219,175360.0
2023-11-29,13.899999618530273,13.899999618530273,13.779999732971191,13.84000015258789,119981.0
2023-11-30,13.859999656677246,14.199999809265137,13.800000190734863,14.199999809265137,425382.0
2023-12-03,14.220000267028809,14.34000015258789,14.119999885559082,14.319999694824219,263214.0
2023-12-04,14.399999618530273,14.84000015258789,14.220000267028809,14.640000343322754,769316.0
2023-12-05,15.0,15.15999984741211,14.65999984741211,14.699999809265137,866732.0
2023-12-06,14.760000228881836,14.859999656677246,14.600000381469727,14.859999656677246,237428.0
2023-12-07,14.779999732971191,14.84000015258789,14.680000305175781,14.779999732971191,180868.0
2023-12-10,15.0,15.0,14.65999984741211,14.739999771118164,189754.0
2023-12-11,14.739999771118164,14.800000190734863,14.539999961853027,14.600000381469727,196431.0
2023-12-12,14.520000457763672,14.819999694824219,14.359999656677246,14.819999694824219,378782.0
2023-12-13,14.819999694824219,14.84000015258789,14.399999618530273,14.420000076293945,354704.0
2023-12-14,14.65999984741211,14.65999984741211,14.399999618530273,14.479999542236328,111702.0
2023-12-17,14.5,14.739999771118164,14.5,14.5,165227.0
2023-12-18,14.5,14.600000381469727,14.479999542236328,14.5600004196167,91793.0
2023-12-19,14.5600004196167,14.760000228881836,14.5600004196167,14.680000305175781,171117.0
2023-12-20,14.640000343322754,14.739999771118164,14.479999542236328,14.479999542236328,205002.0
2023-12-21,14.420000076293945,14.460000038146973,14.300000190734863,14.359999656677246,169883.0
2023-12-24,14.319999694824219,14.5,14.300000190734863,14.4399995803833,168842.0
2023-12-25,14.380000114440918,14.460000038146973,14.359999656677246,14.380000114440918,144846.0
2023-12-26,14.420000076293945,15.239999771118164,14.359999656677246,15.0,1523016.0
2023-12-27,15.180000305175781,15.859999656677246,14.84000015258789,15.5,1691399.0
2023-12-28,15.579999923706055,15.699999809265137,15.260000228881836,15.34000015258789,682391.0
2023-12-31,15.319999694824219,15.899999618530273,15.300000190734863,15.600000381469727,564934.0
2024-01-01,15.600000381469727,15.819999694824219,15.5,15.640000343322754,314279.0
2024-01-02,15.800000190734863,15.800000190734863,15.520000457763672,15.65999984741211,444302.0
2024-01-03,15.65999984741211,16.260000228881836,15.600000381469727,16.100000381469727,1169510.0
2024-01-04,16.100000381469727,16.219999313354492,15.979999542236328,16.15999984741211,588688.0
2024-01-07,16.200000762939453,16.200000762939453,16.0,16.1200008392334,439275.0
2024-01-08,16.200000762939453,16.520000457763672,16.100000381469727,16.100000381469727,554055.0
2024-01-09,16.100000381469727,16.219999313354492,16.040000915527344,16.059999465942383,323331.0
2024-01-10,16.059999465942383,16.31999969482422,16.040000915527344,16.139999389648438,211747.0
2024-01-11,16.139999389648438,16.219999313354492,16.079999923706055,16.100000381469727,251781.0
2024-01-14,16.100000381469727,16.760000228881836,16.059999465942383,16.600000381469727,1098576.0
2024-01-15,16.6200008392334,17.0,16.520000457763672,16.600000381469727,686973.0
2024-01-16,16.84000015258789,17.040000915527344,16.579999923706055,17.0,474113.0
2024-01-17,17.020000457763672,17.040000915527344,16.860000610351562,16.899999618530273,500650.0
2024-01-18,16.799999237060547,18.0,16.540000915527344,17.780000686645508,2059982.0
2024-01-21,18.0,19.0,17.739999771118164,18.920000076293945,3002855.0
2024-01-22,18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0.0
2024-01-23,18.979999542236328,19.100000381469727,18.700000762939453,19.059999465942383,1419705.0
2024-01-24,18.81999969482422,18.979999542236328,18.5,18.700000762939453,559822.0
2024-01-25,18.700000762939453,18.979999542236328,18.5,18.84000015258789,688679.0
2024-01-28,18.600000381469727,18.899999618530273,18.579999923706055,18.799999237060547,380582.0
2024-01-29,18.799999237060547,18.959999084472656,18.68000030517578,18.860000610351562,484458.0
2024-01-30,18.81999969482422,19.100000381469727,18.579999923706055,18.700000762939453,1134263.0
2024-01-31,18.600000381469727,18.899999618530273,18.5,18.540000915527344,430182.0
2024-02-01,18.520000457763672,18.68000030517578,18.059999465942383,18.540000915527344,472284.0
2024-02-04,18.100000381469727,18.719999313354492,18.100000381469727,18.280000686645508,265353.0
2024-02-05,18.18000030517578,18.479999542236328,17.0,17.3799991607666,1199063.0
2024-02-06,17.3799991607666,18.600000381469727,17.260000228881836,18.299999237060547,1627787.0
2024-02-07,18.899999618530273,19.139999389648438,18.31999969482422,18.399999618530273,2118928.0
2024-02-08,18.899999618530273,19.139999389648438,18.31999969482422,18.399999618530273,2118928.0
2024-02-11,18.65999984741211,18.979999542236328,18.579999923706055,18.899999618530273,1230260.0
2024-02-12,19.200000762939453,20.0,19.200000762939453,19.899999618530273,5333669.0
2024-02-13,20.0,20.84000015258789,19.719999313354492,20.84000015258789,3496294.0
2024-02-14,20.979999542236328,22.920000076293945,20.899999618530273,22.920000076293945,14738355.0
2024-02-15,23.31999969482422,25.200000762939453,23.200000762939453,25.149999618530273,12686535.0
2024-02-18,25.149999618530273,27.25,23.700000762939453,25.700000762939453,15334623.0
2024-02-19,25.75,27.25,25.399999618530273,26.100000381469727,7023655.0
2024-02-20,25.200000762939453,26.799999237060547,24.5,24.700000762939453,7132427.0
2024-02-21,24.68000030517578,25.5,24.100000381469727,24.200000762939453,3637472.0
2024-02-25,24.260000228881836,25.299999237060547,24.260000228881836,25.100000381469727,2748656.0
2024-02-26,26.0,26.450000762939453,24.940000534057617,25.0,5412677.0
2024-02-27,25.350000381469727,25.799999237060547,24.940000534057617,25.649999618530273,2193497.0
2024-02-28,25.700000762939453,26.649999618530273,25.549999237060547,26.450000762939453,4510648.0
2024-02-29,26.950000762939453,28.75,26.950000762939453,28.600000381469727,9534806.0
2024-03-03,28.799999237060547,29.200000762939453,27.649999618530273,29.100000381469727,5665886.0
2024-03-04,29.0,29.350000381469727,26.350000381469727,26.899999618530273,7836351.0
2024-03-05,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2024-03-06,27.0,27.75,26.850000381469727,27.0,3323060.0
2024-03-07,27.0,27.049999237060547,25.450000762939453,25.799999237060547,4581284.0
2024-03-10,25.799999237060547,26.350000381469727,25.299999237060547,25.799999237060547,2161757.0
2024-03-11,25.850000381469727,25.950000762939453,24.799999237060547,24.799999237060547,2325109.0
2024-03-12,24.780000686645508,25.450000762939453,24.540000915527344,24.780000686645508,2552533.0
2024-03-13,24.81999969482422,25.149999618530273,24.239999771118164,24.239999771118164,1774494.0
2024-03-14,24.299999237060547,24.719999313354492,23.0,23.65999984741211,4897745.0
2024-03-17,23.65999984741211,26.0,23.600000381469727,25.149999618530273,6959329.0
2024-03-18,25.299999237060547,25.350000381469727,24.299999237060547,24.299999237060547,2097532.0
2024-03-19,24.100000381469727,24.399999618530273,23.84000015258789,23.959999084472656,1161031.0
2024-03-20,24.0,24.280000686645508,23.719999313354492,23.899999618530273,900251.0
2024-03-21,23.979999542236328,23.979999542236328,23.200000762939453,23.5,936209.0
2024-03-24,23.5,23.81999969482422,22.31999969482422,22.459999084472656,1667111.0
2024-03-25,22.440000534057617,23.399999618530273,22.399999618530273,23.059999465942383,1529033.0
2024-03-26,23.100000381469727,23.139999389648438,22.399999618530273,22.799999237060547,1083065.0
2024-03-27,22.860000610351562,23.200000762939453,22.68000030517578,22.899999618530273,848985.0
2024-03-28,22.899999618530273,23.0,21.899999618530273,22.0,1356211.0
2024-03-31,21.979999542236328,21.979999542236328,20.200000762939453,20.219999313354492,935013.0
2024-04-01,20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,0.0
2024-04-02,19.200000762939453,21.020000457763672,19.200000762939453,21.0,1419711.0
2024-04-03,20.899999618530273,21.200000762939453,20.440000534057617,20.739999771118164,746496.0
2024-04-04,20.739999771118164,21.0,20.5,20.959999084472656,365661.0
2024-04-14,,,,,
2024-04-15,21.5,22.520000457763672,21.219999313354492,22.0,1421068.0
2024-04-16,22.200000762939453,22.200000762939453,21.31999969482422,21.5,1001328.0
2024-04-17,21.3799991607666,21.739999771118164,20.979999542236328,21.280000686645508,588388.0
2024-04-18,21.639999389648438,21.639999389648438,20.799999237060547,21.260000228881836,662697.0
2024-04-21,20.5,22.200000762939453,20.31999969482422,21.6200008392334,2302302.0
2024-04-22,21.639999389648438,21.739999771118164,21.0,21.219999313354492,607430.0
2024-04-23,21.299999237060547,21.799999237060547,21.100000381469727,21.559999465942383,789260.0
2024-04-24,21.65999984741211,21.68000030517578,19.899999618530273,20.5,1196196.0
2024-04-25,20.6200008392334,20.760000228881836,20.360000610351562,20.559999465942383,338490.0
2024-04-28,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0
2024-04-29,20.440000534057617,21.18000030517578,20.280000686645508,20.719999313354492,696852.0
2024-04-30,20.940000534057617,21.920000076293945,20.719999313354492,21.600000381469727,1517794.0
2024-05-01,21.459999084472656,21.639999389648438,21.260000228881836,21.420000076293945,562586.0
2024-05-02,21.3799991607666,22.360000610351562,21.299999237060547,21.979999542236328,1889784.0
2024-05-05,22.299999237060547,22.440000534057617,22.020000457763672,22.079999923706055,1456530.0
2024-05-06,22.100000381469727,22.200000762939453,21.559999465942383,21.979999542236328,768008.0
2024-05-07,22.0,22.219999313354492,21.700000762939453,21.700000762939453,653044.0
2024-05-08,21.65999984741211,21.959999084472656,21.639999389648438,21.639999389648438,410070.0
2024-05-09,21.639999389648438,21.700000762939453,21.299999237060547,21.34000015258789,403285.0
2024-05-12,21.31999969482422,21.31999969482422,20.420000076293945,20.739999771118164,449990.0
2024-05-13,20.459999084472656,20.700000762939453,20.420000076293945,20.520000457763672,280143.0
2024-05-14,20.600000381469727,20.600000381469727,19.399999618530273,19.540000915527344,593606.0
2024-05-15,19.559999465942383,20.559999465942383,19.559999465942383,20.299999237060547,601220.0
2024-05-16,19.540000915527344,21.200000762939453,19.520000457763672,19.780000686645508,1155368.0
2024-05-19,19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,0.0
2024-05-20,19.100000381469727,19.3799991607666,18.700000762939453,18.719999313354492,415976.0
2024-05-21,18.739999771118164,19.059999465942383,18.18000030517578,18.299999237060547,595278.0
2024-05-22,18.399999618530273,18.6200008392334,18.079999923706055,18.6200008392334,599194.0
2024-05-23,18.6200008392334,20.360000610351562,17.899999618530273,19.799999237060547,2330200.0
2024-05-26,19.84000015258789,20.280000686645508,19.360000610351562,19.600000381469727,562134.0
2024-05-27,19.719999313354492,19.959999084472656,19.15999984741211,19.299999237060547,319130.0
2024-05-28,19.360000610351562,20.440000534057617,19.239999771118164,20.0,1510214.0
2024-05-29,20.0,20.899999618530273,20.0,20.639999389648438,1653460.0
2024-05-30,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0
2024-06-02,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0
2024-06-03,19.520000457763672,20.0,19.459999084472656,19.760000228881836,711410.0
2024-06-04,19.799999237060547,20.040000915527344,19.280000686645508,19.280000686645508,434111.0
2024-06-05,19.219999313354492,19.399999618530273,18.6200008392334,19.0,488018.0
2024-06-06,19.0,19.0,18.219999313354492,18.3799991607666,370105.0
2024-06-09,18.399999618530273,18.940000534057617,18.399999618530273,18.6200008392334,293173.0
2024-06-10,18.780000686645508,19.040000915527344,18.600000381469727,18.68000030517578,302390.0
2024-06-11,18.639999389648438,19.1200008392334,18.639999389648438,18.739999771118164,423091.0
2024-06-12,18.760000228881836,18.799999237060547,17.959999084472656,18.0,523768.0
2024-06-13,18.020000457763672,18.079999923706055,17.3799991607666,17.600000381469727,444170.0
2024-06-23,17.65999984741211,17.65999984741211,17.040000915527344,17.18000030517578,318131.0
2024-06-24,17.219999313354492,17.479999542236328,17.020000457763672,17.100000381469727,264473.0
2024-06-25,17.200000762939453,17.639999389648438,17.100000381469727,17.440000534057617,526916.0
2024-06-26,17.579999923706055,17.760000228881836,17.219999313354492,17.5,335270.0
2024-06-27,17.5,17.65999984741211,17.31999969482422,17.399999618530273,240163.0
2024-06-30,15.880475997924805,15.880475997924805,15.880475997924805,15.880475997924805,0.0
2024-07-01,16.172529220581055,16.574106216430664,16.081262588500977,16.336811065673828,492511.0
2024-07-02,16.336811065673828,16.701879501342773,16.336811065673828,16.519344329833984,317456.0
2024-07-03,16.519344329833984,16.902666091918945,16.40982437133789,16.428077697753906,451521.0
2024-07-04,16.40982437133789,16.537599563598633,16.40982437133789,16.428077697753906,268247.0
2024-07-07,16.428077697753906,16.519344329833984,16.336811065673828,16.428077697753906,360170.0
2024-07-08,16.428077697753906,16.610612869262695,16.154277801513672,16.28205108642578,505084.0
2024-07-09,16.200000762939453,17.5,16.200000762939453,16.399999618530273,953349.0
2024-07-10,16.459999084472656,16.959999084472656,16.399999618530273,16.700000762939453,295694.0
2024-07-11,16.719999313354492,16.940000534057617,16.399999618530273,16.559999465942383,430985.0
2024-07-14,16.520000457763672,16.700000762939453,16.18000030517578,16.219999313354492,647979.0
2024-07-15,16.18000030517578,16.239999771118164,16.040000915527344,16.059999465942383,355095.0
2024-07-16,16.079999923706055,17.65999984741211,16.079999923706055,17.65999984741211,1810208.0
2024-07-17,17.68000030517578,19.420000076293945,17.68000030517578,19.420000076293945,3404268.0
2024-07-18,20.18000030517578,20.8799991607666,18.799999237060547,18.81999969482422,4545445.0
2024-07-21,18.81999969482422,19.81999969482422,18.34000015258789,18.459999084472656,1888173.0
2024-07-22,18.700000762939453,19.200000762939453,18.399999618530273,18.399999618530273,1224966.0
2024-07-23,18.440000534057617,18.440000534057617,18.040000915527344,18.079999923706055,452228.0
2024-07-24,18.040000915527344,18.540000915527344,18.040000915527344,18.139999389648438,651841.0
2024-07-25,18.219999313354492,18.219999313354492,17.940000534057617,18.0,354586.0
2024-07-28,17.979999542236328,18.18000030517578,17.860000610351562,17.8799991607666,286118.0
2024-07-29,18.059999465942383,18.059999465942383,17.420000076293945,17.799999237060547,723359.0
2024-07-30,17.600000381469727,17.700000762939453,17.420000076293945,17.520000457763672,430505.0
2024-07-31,17.399999618530273,17.479999542236328,16.940000534057617,17.18000030517578,645980.0
2024-08-01,16.979999542236328,17.280000686645508,16.639999389648438,16.739999771118164,436085.0
2024-08-04,16.600000381469727,16.600000381469727,15.779999732971191,15.800000190734863,538917.0
2024-08-05,15.699999809265137,15.699999809265137,14.220000267028809,14.220000267028809,2148461.0
2024-08-06,14.199999809265137,15.140000343322754,14.180000305175781,14.539999961853027,2063645.0
2024-08-07,14.680000305175781,15.760000228881836,14.399999618530273,15.4399995803833,2275804.0
2024-08-08,15.4399995803833,15.84000015258789,15.100000381469727,15.699999809265137,1273511.0
2024-08-11,15.680000305175781,16.280000686645508,15.680000305175781,16.219999313354492,1267861.0
2024-08-12,16.239999771118164,16.239999771118164,15.9399995803833,16.1200008392334,502632.0
2024-08-13,16.200000762939453,17.700000762939453,16.079999923706055,17.559999465942383,2373714.0
2024-08-14,17.559999465942383,18.18000030517578,17.360000610351562,18.079999923706055,2199610.0
2024-08-15,17.8799991607666,18.899999618530273,17.760000228881836,17.979999542236328,2443876.0
2024-08-18,17.979999542236328,18.239999771118164,17.600000381469727,17.760000228881836,1294809.0
2024-08-19,17.780000686645508,18.15999984741211,17.6200008392334,18.079999923706055,1196769.0
2024-08-20,18.100000381469727,19.100000381469727,17.260000228881836,17.420000076293945,9106918.0
2024-08-21,17.200000762939453,17.719999313354492,17.200000762939453,17.299999237060547,2366969.0
2024-08-22,17.420000076293945,17.420000076293945,16.780000686645508,16.920000076293945,2031235.0
2024-08-25,17.0,17.420000076293945,16.940000534057617,17.059999465942383,1487664.0
2024-08-26,17.200000762939453,17.219999313354492,16.920000076293945,16.920000076293945,750002.0
2024-08-27,17.0,17.059999465942383,16.799999237060547,16.81999969482422,640735.0
2024-08-28,16.899999618530273,16.920000076293945,16.520000457763672,16.600000381469727,629407.0
2024-08-29,16.600000381469727,17.239999771118164,16.579999923706055,16.959999084472656,1093692.0
2024-09-01,17.059999465942383,17.18000030517578,16.700000762939453,16.920000076293945,1111318.0
2024-09-02,16.940000534057617,17.040000915527344,16.719999313354492,16.780000686645508,619606.0
2024-09-03,16.760000228881836,16.8799991607666,16.579999923706055,16.600000381469727,823239.0
2024-09-04,16.520000457763672,16.520000457763672,16.260000228881836,16.31999969482422,735968.0
2024-09-05,16.299999237060547,16.68000030517578,16.15999984741211,16.579999923706055,832347.0
2024-09-08,16.700000762939453,17.139999389648438,16.399999618530273,16.700000762939453,1596898.0
2024-09-09,16.700000762939453,16.860000610351562,16.239999771118164,16.399999618530273,1122219.0
2024-09-10,16.5,16.559999465942383,16.219999313354492,16.219999313354492,866408.0
2024-09-11,16.219999313354492,16.3799991607666,15.84000015258789,15.899999618530273,903659.0
2024-09-12,16.0,16.200000762939453,15.979999542236328,16.020000457763672,344360.0
2024-09-15,16.059999465942383,16.34000015258789,16.0,16.020000457763672,429417.0
2024-09-16,16.139999389648438,16.280000686645508,15.979999542236328,16.020000457763672,558818.0
2024-09-17,16.0,16.239999771118164,15.859999656677246,15.899999618530273,418229.0
2024-09-18,15.920000076293945,16.1200008392334,15.899999618530273,16.059999465942383,245891.0
2024-09-19,16.100000381469727,16.100000381469727,15.899999618530273,16.0,312504.0
2024-09-22,16.15999984741211,16.799999237060547,16.15999984741211,16.239999771118164,1155977.0
2024-09-24,16.1200008392334,16.219999313354492,16.040000915527344,16.079999923706055,403699.0
2024-09-25,16.100000381469727,16.260000228881836,16.040000915527344,16.18000030517578,570708.0
2024-09-26,16.34000015258789,16.760000228881836,16.34000015258789,16.440000534057617,2115144.0
2024-09-29,16.299999237060547,16.440000534057617,16.239999771118164,16.280000686645508,642887.0
2024-09-30,16.299999237060547,16.719999313354492,16.280000686645508,16.600000381469727,1085293.0
2024-10-01,16.68000030517578,16.68000030517578,16.299999237060547,16.34000015258789,796509.0
2024-10-02,16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0.0
2024-10-03,15.859999656677246,16.040000915527344,15.720000267028809,15.800000190734863,447984.0
2024-10-06,15.819999694824219,15.920000076293945,15.199999809265137,15.220000267028809,638037.0
2024-10-07,15.199999809265137,15.4399995803833,15.100000381469727,15.220000267028809,599943.0
2024-10-08,15.380000114440918,15.380000114440918,15.0600004196167,15.239999771118164,409264.0
2024-10-09,15.300000190734863,15.300000190734863,14.920000076293945,14.9399995803833,464290.0
2024-10-10,14.979999542236328,15.359999656677246,14.960000038146973,15.199999809265137,402535.0
2024-10-13,15.300000190734863,15.539999961853027,15.220000267028809,15.399999618530273,328103.0
2024-10-14,15.5,15.520000457763672,15.180000305175781,15.239999771118164,419222.0
2024-10-15,15.220000267028809,15.460000038146973,15.180000305175781,15.239999771118164,414240.0
2024-10-16,15.319999694824219,15.319999694824219,15.15999984741211,15.220000267028809,257378.0
2024-10-17,15.279999732971191,15.34000015258789,15.0600004196167,15.100000381469727,434135.0
2024-10-20,15.079999923706055,15.15999984741211,14.960000038146973,15.039999961853027,205836.0
2024-10-21,15.0600004196167,15.140000343322754,14.960000038146973,15.0,312132.0
2024-10-22,15.039999961853027,15.359999656677246,14.920000076293945,14.9399995803833,1056275.0
2024-10-23,15.0,15.0,14.800000190734863,14.859999656677246,294708.0
2024-10-24,14.920000076293945,14.920000076293945,14.720000267028809,14.779999732971191,311005.0
2024-10-27,14.979999542236328,15.079999923706055,14.880000114440918,15.039999961853027,486397.0
2024-10-28,15.100000381469727,15.100000381469727,14.859999656677246,14.899999618530273,336846.0
2024-10-29,14.979999542236328,14.979999542236328,14.720000267028809,14.720000267028809,294482.0
2024-10-30,14.739999771118164,14.819999694824219,14.619999885559082,14.640000343322754,235503.0
2024-10-31,14.640000343322754,14.800000190734863,14.600000381469727,14.699999809265137,230652.0
2024-11-03,14.699999809265137,14.760000228881836,14.460000038146973,14.460000038146973,272170.0
2024-11-04,14.460000038146973,14.5,13.979999542236328,14.180000305175781,455369.0
2024-11-05,14.180000305175781,14.239999771118164,14.100000381469727,14.100000381469727,321124.0
2024-11-06,14.239999771118164,14.34000015258789,13.920000076293945,13.979999542236328,1179068.0
2024-11-07,14.020000457763672,14.039999961853027,13.779999732971191,14.0,712565.0
2024-11-10,14.100000381469727,14.300000190734863,13.920000076293945,14.0600004196167,657229.0
2024-11-11,14.0600004196167,14.260000228881836,13.84000015258789,14.199999809265137,573930.0
2024-11-12,14.199999809265137,14.260000228881836,14.0,14.039999961853027,335708.0
2024-11-13,14.0,14.140000343322754,13.920000076293945,13.979999542236328,302136.0
2024-11-14,14.0,14.039999961853027,13.859999656677246,13.899999618530273,316481.0
2024-11-17,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
2024-11-18,13.880000114440918,14.140000343322754,13.84000015258789,13.859999656677246,389866.0
2024-11-19,13.880000114440918,14.0600004196167,13.880000114440918,14.0,197218.0
2024-11-20,13.899999618530273,14.300000190734863,13.899999618530273,14.279999732971191,533035.0
2024-11-21,14.279999732971191,14.479999542236328,14.0,14.0600004196167,653581.0
2024-11-24,14.079999923706055,14.300000190734863,13.979999542236328,14.039999961853027,353662.0
2024-11-25,14.0600004196167,14.119999885559082,13.899999618530273,13.979999542236328,179762.0
2024-11-26,14.0,14.0600004196167,13.65999984741211,13.680000305175781,587633.0
2024-11-27,13.680000305175781,13.800000190734863,13.579999923706055,13.739999771118164,240898.0
2024-11-28,13.739999771118164,13.779999732971191,13.619999885559082,13.640000343322754,235903.0
2024-12-01,13.739999771118164,13.779999732971191,13.619999885559082,13.640000343322754,235903.0
2024-12-02,13.699999809265137,14.0600004196167,13.699999809265137,13.760000228881836,312246.0
2024-12-03,13.720000267028809,13.960000038146973,13.720000267028809,13.920000076293945,363898.0
2024-12-04,13.960000038146973,14.5600004196167,13.899999618530273,14.279999732971191,1265096.0
2024-12-05,14.319999694824219,14.699999809265137,14.260000228881836,14.619999885559082,886235.0
2024-12-08,14.779999732971191,14.979999542236328,14.680000305175781,14.819999694824219,715648.0
2024-12-09,14.859999656677246,15.100000381469727,14.760000228881836,14.899999618530273,591969.0
2024-12-10,14.899999618530273,15.279999732971191,14.760000228881836,15.180000305175781,823644.0
2024-12-11,15.0600004196167,15.34000015258789,14.979999542236328,15.039999961853027,516436.0
2024-12-12,15.0,15.140000343322754,14.899999618530273,15.079999923706055,231870.0
2024-12-15,15.079999923706055,15.180000305175781,14.9399995803833,14.9399995803833,316604.0
2024-12-16,15.039999961853027,15.0600004196167,14.699999809265137,14.920000076293945,426401.0
2024-12-17,14.859999656677246,15.199999809265137,14.739999771118164,15.079999923706055,471201.0
2024-12-18,15.079999923706055,15.079999923706055,14.819999694824219,15.0,305502.0
2024-12-19,14.880000114440918,14.9399995803833,14.399999618530273,14.420000076293945,925401.0
2024-12-22,14.640000343322754,14.680000305175781,14.199999809265137,14.420000076293945,333224.0
2024-12-23,14.380000114440918,14.600000381469727,14.100000381469727,14.579999923706055,271512.0
2024-12-24,14.420000076293945,14.9399995803833,14.399999618530273,14.720000267028809,608681.0
2024-12-25,14.800000190734863,14.800000190734863,14.539999961853027,14.739999771118164,125408.0
2024-12-26,14.739999771118164,14.739999771118164,14.5,14.539999961853027,174059.0
2024-12-29,14.520000457763672,14.680000305175781,14.520000457763672,14.579999923706055,193598.0
2024-12-30,14.579999923706055,14.960000038146973,14.479999542236328,14.960000038146973,225587.0
2024-12-31,15.0,15.279999732971191,14.979999542236328,15.140000343322754,489569.0
2025-01-01,15.020000457763672,15.300000190734863,15.0,15.239999771118164,368819.0
2025-01-02,15.220000267028809,16.18000030517578,15.199999809265137,16.0,2784264.0
2025-01-05,16.100000381469727,16.239999771118164,15.84000015258789,16.139999389648438,1408981.0
2025-01-06,16.139999389648438,16.540000915527344,15.9399995803833,16.299999237060547,1317029.0
2025-01-07,16.299999237060547,16.520000457763672,15.899999618530273,16.360000610351562,1120946.0
2025-01-08,16.299999237060547,16.520000457763672,16.239999771118164,16.280000686645508,723731.0
2025-01-09,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0
2025-01-12,16.299999237060547,16.5,16.1200008392334,16.219999313354492,644917.0
2025-01-13,16.219999313354492,16.3799991607666,16.18000030517578,16.260000228881836,333277.0
2025-01-14,16.219999313354492,16.440000534057617,16.200000762939453,16.280000686645508,823766.0
2025-01-15,16.239999771118164,16.299999237060547,15.979999542236328,16.079999923706055,499537.0
2025-01-16,15.960000038146973,16.260000228881836,15.920000076293945,16.15999984741211,702650.0
2025-01-19,16.15999984741211,16.34000015258789,16.100000381469727,16.15999984741211,484784.0
2025-01-20,16.239999771118164,16.260000228881836,16.100000381469727,16.200000762939453,615220.0
2025-01-21,16.219999313354492,16.459999084472656,16.15999984741211,16.18000030517578,888819.0
2025-01-22,16.18000030517578,16.3799991607666,16.15999984741211,16.200000762939453,345685.0
2025-01-23,16.219999313354492,16.65999984741211,16.139999389648438,16.420000076293945,1237682.0
2025-01-26,16.459999084472656,16.959999084472656,16.459999084472656,16.959999084472656,1196980.0
2025-01-27,16.979999542236328,17.200000762939453,16.780000686645508,16.920000076293945,1692682.0
2025-01-28,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0
2025-01-29,16.860000610351562,17.059999465942383,16.760000228881836,16.84000015258789,577990.0
2025-01-30,16.84000015258789,17.040000915527344,16.799999237060547,16.84000015258789,347937.0
2025-02-02,16.81999969482422,17.0,16.799999237060547,16.84000015258789,322179.0
2025-02-03,16.799999237060547,17.100000381469727,16.799999237060547,16.8799991607666,829576.0
2025-02-04,16.860000610351562,16.940000534057617,16.799999237060547,16.799999237060547,317732.0
2025-02-05,16.940000534057617,16.940000534057617,16.799999237060547,16.799999237060547,372516.0
2025-02-06,18.0,18.0,17.18000030517578,17.280000686645508,4896539.0
2025-02-09,17.280000686645508,17.360000610351562,17.020000457763672,17.139999389648438,1034485.0
2025-02-10,17.139999389648438,17.219999313354492,16.959999084472656,17.200000762939453,839816.0
2025-02-11,17.15999984741211,17.200000762939453,17.0,17.020000457763672,346855.0
2025-02-12,17.0,17.0,16.520000457763672,16.540000915527344,853399.0
2025-02-13,16.760000228881836,16.760000228881836,16.399999618530273,16.700000762939453,441950.0
2025-02-16,16.719999313354492,17.579999923706055,16.639999389648438,17.479999542236328,1919165.0
2025-02-17,17.540000915527344,18.059999465942383,17.459999084472656,17.760000228881836,3231569.0
2025-02-18,17.760000228881836,18.15999984741211,17.6200008392334,18.079999923706055,1877491.0
2025-02-19,18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0.0
2025-02-20,18.0,18.0,17.200000762939453,17.760000228881836,1559946.0
2025-02-24,17.5,17.739999771118164,17.31999969482422,17.399999618530273,566080.0
2025-02-25,17.280000686645508,17.420000076293945,17.0,17.420000076293945,643790.0
2025-02-26,17.440000534057617,17.520000457763672,17.100000381469727,17.260000228881836,271557.0
2025-02-27,17.1200008392334,17.31999969482422,17.079999923706055,17.139999389648438,135471.0
2025-03-02,17.139999389648438,17.299999237060547,16.84000015258789,16.8799991607666,241194.0
2025-03-03,16.799999237060547,17.100000381469727,16.3799991607666,17.040000915527344,262753.0
2025-03-04,17.260000228881836,17.260000228881836,16.68000030517578,17.100000381469727,358819.0
2025-03-05,17.100000381469727,17.280000686645508,16.760000228881836,17.0,285331.0
2025-03-06,16.799999237060547,16.959999084472656,16.440000534057617,16.799999237060547,198130.0
2025-03-09,16.799999237060547,17.079999923706055,16.399999618530273,17.020000457763672,273163.0
2025-03-10,17.020000457763672,17.15999984741211,16.719999313354492,17.0,276367.0
2025-03-11,16.700000762939453,17.219999313354492,16.520000457763672,17.020000457763672,450213.0
2025-03-12,17.040000915527344,17.31999969482422,16.940000534057617,17.219999313354492,285892.0
2025-03-13,17.18000030517578,17.18000030517578,16.540000915527344,17.0,618728.0
2025-03-16,17.0,17.100000381469727,16.739999771118164,17.0,205294.0
2025-03-17,17.0,17.040000915527344,16.799999237060547,16.920000076293945,183201.0
2025-03-18,16.940000534057617,17.139999389648438,16.899999618530273,17.079999923706055,495799.0
2025-03-19,16.959999084472656,17.020000457763672,16.799999237060547,16.940000534057617,191898.0
2025-03-20,16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0.0
2025-03-23,17.200000762939453,17.219999313354492,16.979999542236328,17.0,249172.0
2025-03-24,17.0,17.100000381469727,16.84000015258789,17.0,152993.0
2025-03-25,17.0,17.079999923706055,16.799999237060547,16.799999237060547,155757.0
2025-03-26,16.84000015258789,17.200000762939453,16.799999237060547,17.18000030517578,307995.0
2025-03-27,17.100000381469727,17.299999237060547,17.0,17.280000686645508,403463.0
2025-04-03,17.15999984741211,17.200000762939453,16.920000076293945,16.979999542236328,175623.0
2025-04-06,16.520000457763672,16.520000457763672,15.960000038146973,16.100000381469727,793889.0
2025-04-07,14.5,16.059999465942383,14.5,15.760000228881836,658006.0
2025-04-08,15.760000228881836,16.299999237060547,15.5,15.800000190734863,273460.0
2025-04-09,15.800000190734863,16.0,15.039999961853027,15.239999771118164,199356.0
2025-04-10,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0
2025-04-13,15.5,15.5600004196167,15.239999771118164,15.279999732971191,444510.0
2025-04-14,15.420000076293945,15.420000076293945,15.0,15.34000015258789,567347.0
2025-04-15,15.359999656677246,15.899999618530273,15.34000015258789,15.640000343322754,643773.0
2025-04-16,15.5,15.699999809265137,15.239999771118164,15.420000076293945,396080.0
2025-04-17,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0
2025-04-20,15.34000015258789,16.0,15.34000015258789,15.739999771118164,406140.0
2025-04-21,15.699999809265137,15.760000228881836,15.479999542236328,15.600000381469727,140526.0
2025-04-22,15.5,15.739999771118164,15.380000114440918,15.699999809265137,253071.0
2025-04-23,15.699999809265137,15.880000114440918,15.34000015258789,15.399999618530273,214351.0
2025-04-24,15.460000038146973,15.619999885559082,15.399999618530273,15.600000381469727,151444.0
2025-04-27,15.600000381469727,15.699999809265137,15.539999961853027,15.619999885559082,128139.0
2025-04-28,15.600000381469727,15.819999694824219,15.0,15.4399995803833,288955.0
2025-04-29,15.4399995803833,15.760000228881836,15.399999618530273,15.65999984741211,227186.0
2025-04-30,15.65999984741211,15.65999984741211,15.239999771118164,15.34000015258789,146150.0
2025-05-01,15.399999618530273,15.399999618530273,15.0600004196167,15.0600004196167,227274.0
2025-05-04,15.300000190734863,15.300000190734863,14.899999618530273,15.0,157278.0
2025-05-05,14.920000076293945,15.140000343322754,14.800000190734863,15.100000381469727,256016.0
2025-05-06,15.180000305175781,15.180000305175781,14.880000114440918,14.880000114440918,159043.0
2025-05-07,15.520000457763672,16.1200008392334,14.9399995803833,15.0600004196167,1587331.0
2025-05-08,15.0,15.180000305175781,14.800000190734863,14.979999542236328,686848.0
2025-05-11,14.979999542236328,15.079999923706055,14.800000190734863,14.819999694824219,178861.0
2025-05-12,14.819999694824219,15.300000190734863,14.819999694824219,14.9399995803833,354455.0
2025-05-13,15.0,15.0600004196167,14.819999694824219,14.899999618530273,433106.0
2025-05-14,14.899999618530273,14.979999542236328,14.779999732971191,14.979999542236328,210682.0
2025-05-15,14.979999542236328,14.979999542236328,14.699999809265137,14.699999809265137,308099.0
2025-05-18,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
2025-05-19,14.640000343322754,14.800000190734863,14.539999961853027,14.640000343322754,220852.0
2025-05-20,14.5600004196167,14.65999984741211,14.479999542236328,14.539999961853027,217385.0
2025-05-21,14.460000038146973,14.479999542236328,14.239999771118164,14.300000190734863,172436.0
2025-05-22,14.239999771118164,14.239999771118164,14.039999961853027,14.140000343322754,253106.0
2025-05-25,14.199999809265137,14.199999809265137,13.899999618530273,13.979999542236328,84012.0
2025-05-26,13.880000114440918,14.220000267028809,13.880000114440918,14.100000381469727,258445.0
2025-05-27,14.140000343322754,14.140000343322754,13.899999618530273,13.960000038146973,107988.0
2025-05-28,14.0,14.180000305175781,13.9399995803833,13.9399995803833,109537.0
2025-05-29,14.0,14.039999961853027,13.84000015258789,13.880000114440918,177170.0
2025-06-01,13.960000038146973,13.960000038146973,13.5,13.5,117195.0
2025-06-02,13.5,13.520000457763672,13.380000114440918,13.399999618530273,127644.0
2025-06-03,13.4399995803833,13.5,13.359999656677246,13.479999542236328,62062.0
2025-06-04,13.479999542236328,13.739999771118164,13.479999542236328,13.680000305175781,145101.0
2025-06-11,13.680000305175781,13.84000015258789,13.600000381469727,13.600000381469727,86362.0
2025-06-12,13.5600004196167,13.5600004196167,12.600000381469727,12.600000381469727,254756.0
2025-06-15,11.399999618530273,12.34000015258789,11.399999618530273,12.0,231499.0
2025-06-16,12.020000457763672,13.020000457763672,12.020000457763672,12.739999771118164,336827.0
2025-06-17,12.739999771118164,12.800000190734863,12.4399995803833,12.619999885559082,1027090.0
2025-06-18,12.399999618530273,12.460000038146973,12.079999923706055,12.079999923706055,114883.0
2025-06-19,12.020000457763672,12.199999809265137,11.9399995803833,11.9399995803833,84243.0
2025-06-22,12.0,12.380000114440918,12.0,12.079999923706055,112879.0
2025-06-23,12.140000343322754,12.399999618530273,12.140000343322754,12.260000228881836,105908.0
2025-06-24,12.479999542236328,12.9399995803833,12.479999542236328,12.680000305175781,459570.0
2025-06-25,12.960000038146973,12.960000038146973,12.65999984741211,12.720000267028809,203467.0
2025-06-26,12.720000267028809,13.079999923706055,12.479999542236328,13.079999923706055,598160.0
2025-06-29,13.300000190734863,13.300000190734863,12.920000076293945,13.0,746272.0
2025-06-30,13.0,13.260000228881836,12.899999618530273,13.079999923706055,675228.0
2025-07-01,13.079999923706055,13.359999656677246,13.029999732971191,13.319999694824219,627891.0
2025-07-02,13.329999923706055,13.960000038146973,13.239999771118164,13.449999809265137,1366759.0
2025-07-03,13.489999771118164,13.739999771118164,13.399999618530273,13.680000305175781,432988.0
2025-07-06,13.699999809265137,13.960000038146973,13.600000381469727,13.789999961853027,494839.0
2025-07-07,13.920000076293945,14.600000381469727,13.760000228881836,14.380000114440918,1575726.0
2025-07-08,14.380000114440918,14.380000114440918,14.020000457763672,14.020000457763672,593969.0
2025-07-09,14.220000267028809,14.220000267028809,13.699999809265137,13.710000038146973,451850.0
2025-07-10,13.75,14.15999984741211,13.75,13.789999961853027,375534.0
2025-07-13,13.800000190734863,14.09000015258789,13.75,13.869999885559082,739568.0
2025-07-14,13.869999885559082,14.0,13.670000076293945,13.770000457763672,235667.0
2025-07-15,13.619999885559082,13.770000457763672,13.470000267028809,13.470000267028809,253604.0
2025-07-16,13.899999618530273,14.420000076293945,13.699999809265137,13.800000190734863,3417727.0
2025-07-17,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
2025-07-20,13.5600004196167,13.6899995803833,13.220000267028809,13.239999771118164,280882.0
2025-07-21,13.239999771118164,13.3100004196167,12.899999618530273,13.039999961853027,366483.0
2025-07-22,13.270000457763672,13.270000457763672,12.779999732971191,12.899999618530273,242080.0
2025-07-23,13.0,13.1899995803833,12.800000190734863,12.989999771118164,285486.0
2025-07-24,12.9399995803833,12.989999771118164,12.789999961853027,12.84000015258789,162997.0
2025-07-27,12.850000381469727,13.09000015258789,12.800000190734863,12.84000015258789,300430.0
2025-07-28,12.90999984741211,12.960000038146973,12.770000457763672,12.800000190734863,183934.0
2025-07-29,12.800000190734863,12.920000076293945,12.630000114440918,12.770000457763672,374009.0
2025-07-30,12.699999809265137,12.859999656677246,12.6899995803833,12.739999771118164,301855.0
2025-07-31,12.720000267028809,12.789999961853027,12.600000381469727,12.789999961853027,130318.0
2025-08-03,12.5,12.699999809265137,12.359999656677246,12.550000190734863,163259.0
2025-08-04,12.579999923706055,12.680000305175781,12.380000114440918,12.510000228881836,199082.0
2025-08-05,12.4399995803833,12.680000305175781,12.4399995803833,12.569999694824219,158639.0
2025-08-06,12.619999885559082,12.949999809265137,12.619999885559082,12.859999656677246,213180.0
2025-08-07,13.020000457763672,13.239999771118164,12.869999885559082,13.050000190734863,290440.0
2025-08-10,13.0,13.050000190734863,12.710000038146973,12.710000038146973,167521.0
2025-08-11,12.710000038146973,12.710000038146973,12.390000343322754,12.470000267028809,256095.0
2025-08-12,12.470000267028809,12.579999923706055,12.390000343322754,12.399999618530273,130798.0
2025-08-13,12.800000190734863,12.800000190734863,12.3100004196167,12.369999885559082,205729.0
2025-08-14,12.380000114440918,12.640000343322754,12.350000381469727,12.380000114440918,206914.0
2025-08-17,12.369999885559082,12.539999961853027,12.350000381469727,12.420000076293945,177083.0
2025-08-18,12.449999809265137,12.550000190734863,12.350000381469727,12.350000381469727,202006.0
2025-08-19,12.350000381469727,12.4399995803833,12.350000381469727,12.350000381469727,142024.0
2025-08-20,12.350000381469727,12.470000267028809,12.34000015258789,12.34000015258789,124326.0
2025-08-21,12.359999656677246,12.399999618530273,12.319999694824219,12.319999694824219,121804.0
2025-08-24,12.329999923706055,12.520000457763672,12.329999923706055,12.40999984741211,265809.0
2025-08-25,12.40999984741211,12.489999771118164,12.319999694824219,12.319999694824219,122249.0
2025-08-26,12.329999923706055,12.399999618530273,12.300000190734863,12.34000015258789,132911.0
2025-08-27,12.399999618530273,12.399999618530273,12.279999732971191,12.279999732971191,222703.0
2025-08-28,12.289999961853027,12.300000190734863,12.1899995803833,12.199999809265137,179144.0
2025-08-31,12.199999809265137,12.239999771118164,12.069999694824219,12.069999694824219,220646.0
2025-09-01,12.069999694824219,12.109999656677246,11.529999732971191,11.6899995803833,463479.0
2025-09-02,11.84000015258789,11.850000381469727,11.640000343322754,11.65999984741211,358375.0
2025-09-03,11.819999694824219,11.819999694824219,11.680000305175781,11.75,123712.0
2025-09-04,11.680000305175781,11.800000190734863,11.670000076293945,11.739999771118164,37384.0