date,open,high,low,close,volume
2010-03-03,30.600000381469727,30.600000381469727,30.299999237060547,30.299999237060547,195773.0
2010-03-04,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0
2010-03-07,30.5,30.700000762939453,30.399999618530273,30.600000381469727,319485.0
2010-03-08,30.700000762939453,31.100000381469727,30.600000381469727,31.0,505898.0
2010-03-09,31.0,31.0,30.700000762939453,31.0,401660.0
2010-03-10,31.0,31.0,30.700000762939453,31.0,280024.0
2010-03-11,30.899999618530273,31.0,30.799999237060547,31.0,113425.0
2010-03-14,31.100000381469727,31.299999237060547,31.100000381469727,31.200000762939453,460048.0
2010-03-15,31.100000381469727,31.700000762939453,31.100000381469727,31.399999618530273,602191.0
2010-03-16,31.399999618530273,31.399999618530273,31.200000762939453,31.399999618530273,302925.0
2010-03-17,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0
2010-03-18,31.600000381469727,31.799999237060547,31.200000762939453,31.399999618530273,938914.0
2010-03-21,31.299999237060547,31.399999618530273,31.200000762939453,31.299999237060547,263471.0
2010-03-22,31.200000762939453,31.399999618530273,31.200000762939453,31.399999618530273,99591.0
2010-03-23,31.399999618530273,31.399999618530273,31.0,31.100000381469727,199799.0
2010-03-24,31.100000381469727,31.299999237060547,31.0,31.100000381469727,418361.0
2010-03-25,31.200000762939453,31.200000762939453,31.0,31.100000381469727,221243.0
2010-03-28,31.100000381469727,31.200000762939453,31.0,31.100000381469727,142453.0
2010-03-29,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0
2010-03-30,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0
2010-03-31,31.200000762939453,31.299999237060547,31.100000381469727,31.299999237060547,285197.0
2010-04-01,31.399999618530273,31.600000381469727,31.399999618530273,31.5,485972.0
2010-04-04,31.5,31.5,31.5,31.5,0.0
2010-04-05,31.5,31.5,31.5,31.5,0.0
2010-04-06,31.399999618530273,31.399999618530273,31.200000762939453,31.299999237060547,176654.0
2010-04-07,31.399999618530273,31.399999618530273,31.200000762939453,31.299999237060547,178502.0
2010-04-08,31.200000762939453,31.299999237060547,31.200000762939453,31.299999237060547,121209.0
2010-04-11,31.399999618530273,32.5,31.399999618530273,32.29999923706055,1229385.0
2010-04-12,32.400001525878906,32.5,31.799999237060547,32.099998474121094,640709.0
2010-04-13,32.0,32.099998474121094,31.700000762939453,31.799999237060547,367873.0
2010-04-14,31.700000762939453,31.799999237060547,31.5,31.600000381469727,578446.0
2010-04-15,31.700000762939453,32.099998474121094,31.600000381469727,31.700000762939453,466737.0
2010-04-18,31.799999237060547,32.20000076293945,31.700000762939453,32.099998474121094,456279.0
2010-04-19,32.0,32.20000076293945,31.799999237060547,32.0,222490.0
2010-04-20,32.0,32.099998474121094,31.799999237060547,32.099998474121094,150246.0
2010-04-21,31.899999618530273,32.099998474121094,31.200000762939453,31.200000762939453,560053.0
2010-04-22,31.299999237060547,31.399999618530273,31.0,31.299999237060547,395992.0
2010-04-25,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
2010-04-26,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
2010-04-27,31.700000762939453,31.700000762939453,31.5,31.700000762939453,313614.0
2010-04-28,31.700000762939453,31.899999618530273,31.5,31.700000762939453,483226.0
2010-04-29,31.399999618530273,31.600000381469727,31.200000762939453,31.5,510952.0
2010-05-02,31.5,31.5,31.5,31.5,0.0
2010-05-03,31.5,31.600000381469727,31.299999237060547,31.5,300668.0
2010-05-04,31.5,31.600000381469727,31.399999618530273,31.600000381469727,100850.0
2010-05-05,31.700000762939453,31.700000762939453,31.5,31.600000381469727,238155.0
2010-05-06,31.399999618530273,31.5,31.100000381469727,31.399999618530273,148156.0
2010-05-09,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0
2010-05-10,30.5,31.299999237060547,30.5,31.299999237060547,330125.0
2010-05-11,25.799999237060547,26.0,25.600000381469727,25.700000762939453,627035.0
2010-05-12,25.700000762939453,25.700000762939453,25.100000381469727,25.100000381469727,369967.0
2010-05-13,25.0,25.100000381469727,24.899999618530273,25.100000381469727,157500.0
2010-05-16,24.149999618530273,24.399999618530273,23.200000762939453,23.450000762939453,726101.0
2010-05-17,23.5,23.5,23.0,23.350000381469727,320971.0
2010-05-18,23.299999237060547,23.299999237060547,22.950000762939453,23.100000381469727,275351.0
2010-05-19,23.149999618530273,23.200000762939453,23.0,23.200000762939453,287883.0
2010-05-20,22.899999618530273,22.899999618530273,22.350000381469727,22.450000762939453,306960.0
2010-05-23,22.100000381469727,22.350000381469727,22.100000381469727,22.25,238120.0
2010-05-24,22.299999237060547,22.600000381469727,22.100000381469727,22.200000762939453,258673.0
2010-05-25,22.25,22.25,21.200000762939453,21.649999618530273,250654.0
2010-05-26,21.649999618530273,21.649999618530273,21.649999618530273,21.649999618530273,0.0
2010-05-27,20.049999237060547,20.700000762939453,19.899999618530273,20.200000762939453,524183.0
2010-05-30,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
2010-05-31,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
2010-06-01,20.350000381469727,20.450000762939453,20.299999237060547,20.399999618530273,132844.0
2010-06-02,20.25,20.25,19.799999237060547,19.799999237060547,271393.0
2010-06-03,19.899999618530273,20.049999237060547,19.850000381469727,20.0,198919.0
2010-06-06,19.600000381469727,19.899999618530273,19.299999237060547,19.899999618530273,237971.0
2010-06-07,20.100000381469727,20.200000762939453,19.799999237060547,20.100000381469727,146071.0
2010-06-08,19.899999618530273,20.299999237060547,19.899999618530273,20.149999618530273,177433.0
2010-06-09,20.100000381469727,20.100000381469727,19.950000762939453,20.049999237060547,145148.0
2010-06-10,20.200000762939453,20.25,20.100000381469727,20.100000381469727,103730.0
2010-06-13,20.350000381469727,20.5,20.200000762939453,20.350000381469727,241940.0
2010-06-14,20.350000381469727,20.399999618530273,20.25,20.25,130351.0
2010-06-15,20.25,20.75,20.25,20.700000762939453,389067.0
2010-06-16,20.649999618530273,20.649999618530273,20.399999618530273,20.5,196612.0
2010-06-17,20.600000381469727,20.600000381469727,20.5,20.549999237060547,358423.0
2010-06-20,20.450000762939453,20.450000762939453,20.299999237060547,20.350000381469727,514882.0
2010-06-21,20.25,20.399999618530273,20.200000762939453,20.350000381469727,322834.0
2010-06-22,20.399999618530273,22.350000381469727,20.399999618530273,22.350000381469727,1708591.0
2010-06-23,22.899999618530273,23.649999618530273,22.700000762939453,22.799999237060547,2991112.0
2010-06-24,22.799999237060547,23.0,22.0,22.850000381469727,918095.0
2010-06-27,22.850000381469727,22.850000381469727,22.850000381469727,22.850000381469727,0.0
2010-06-28,22.850000381469727,22.850000381469727,22.850000381469727,22.850000381469727,0.0
2010-06-29,22.850000381469727,22.850000381469727,22.850000381469727,22.850000381469727,0.0
2010-06-30,22.0,22.049999237060547,21.100000381469727,21.100000381469727,284368.0
2010-07-01,21.0,23.0,20.950000762939453,22.5,1562089.0
2010-07-04,22.399999618530273,22.850000381469727,21.700000762939453,22.799999237060547,761726.0
2010-07-05,22.700000762939453,24.600000381469727,22.5,23.700000762939453,2410687.0
2010-07-06,23.799999237060547,24.850000381469727,23.799999237060547,23.950000762939453,1727922.0
2010-07-07,24.0,24.100000381469727,23.350000381469727,23.75,493848.0
2010-07-08,23.700000762939453,24.0,23.450000762939453,23.649999618530273,529063.0
2010-07-11,23.850000381469727,24.0,23.700000762939453,23.950000762939453,560110.0
2010-07-12,23.950000762939453,24.0,23.399999618530273,23.399999618530273,527407.0
2010-07-13,24.0,24.450000762939453,23.5,23.549999237060547,2476862.0
2010-07-14,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0
2010-07-15,23.600000381469727,23.850000381469727,23.299999237060547,23.600000381469727,614223.0
2010-07-18,23.049999237060547,23.399999618530273,23.049999237060547,23.25,153888.0
2010-07-19,23.350000381469727,23.350000381469727,23.200000762939453,23.200000762939453,148845.0
2010-07-20,23.25,24.600000381469727,23.200000762939453,24.5,1450190.0
2010-07-21,24.450000762939453,25.0,24.100000381469727,24.700000762939453,1282813.0
2010-07-22,24.649999618530273,26.0,24.649999618530273,25.299999237060547,1103976.0
2010-07-25,25.5,26.100000381469727,25.5,25.799999237060547,571794.0
2010-07-26,25.799999237060547,25.799999237060547,25.100000381469727,25.600000381469727,243916.0
2010-07-27,25.5,26.5,25.5,26.299999237060547,505218.0
2010-07-28,26.299999237060547,26.600000381469727,25.700000762939453,25.799999237060547,529488.0
2010-07-29,26.0,26.0,25.100000381469727,25.299999237060547,389981.0
2010-08-01,25.399999618530273,25.5,25.0,25.100000381469727,326992.0
2010-08-02,25.200000762939453,25.799999237060547,25.100000381469727,25.299999237060547,325738.0
2010-08-03,25.299999237060547,25.5,25.0,25.200000762939453,216414.0
2010-08-04,25.200000762939453,25.200000762939453,24.899999618530273,24.950000762939453,326027.0
2010-08-05,24.899999618530273,24.950000762939453,24.799999237060547,24.850000381469727,78401.0
2010-08-08,24.799999237060547,26.100000381469727,24.799999237060547,25.700000762939453,956998.0
2010-08-09,25.799999237060547,25.799999237060547,25.299999237060547,25.399999618530273,355640.0
2010-08-10,25.5,25.799999237060547,25.200000762939453,25.399999618530273,497788.0
2010-08-11,25.399999618530273,26.0,25.299999237060547,25.399999618530273,531897.0
2010-08-12,25.299999237060547,25.299999237060547,24.850000381469727,24.950000762939453,216153.0
2010-08-15,24.799999237060547,25.299999237060547,24.799999237060547,25.100000381469727,212197.0
2010-08-16,25.100000381469727,25.100000381469727,24.700000762939453,24.950000762939453,182914.0
2010-08-17,24.899999618530273,24.950000762939453,24.200000762939453,24.5,417850.0
2010-08-18,24.5,24.5,24.25,24.299999237060547,152508.0
2010-08-19,24.399999618530273,25.0,24.25,24.25,404121.0
2010-08-22,23.950000762939453,24.100000381469727,23.799999237060547,24.0,129258.0
2010-08-23,23.950000762939453,24.100000381469727,23.850000381469727,24.049999237060547,92051.0
2010-08-24,24.100000381469727,24.200000762939453,23.950000762939453,24.200000762939453,58414.0
2010-08-25,24.100000381469727,24.100000381469727,23.850000381469727,23.850000381469727,86023.0
2010-08-26,23.899999618530273,23.899999618530273,23.700000762939453,23.899999618530273,95018.0
2010-08-29,24.0,24.100000381469727,23.799999237060547,23.899999618530273,178858.0
2010-08-30,23.950000762939453,24.049999237060547,23.899999618530273,23.899999618530273,72867.0
2010-08-31,23.950000762939453,23.950000762939453,23.649999618530273,23.850000381469727,197702.0
2010-09-01,23.850000381469727,23.899999618530273,23.799999237060547,23.899999618530273,63105.0
2010-09-02,23.950000762939453,24.450000762939453,23.850000381469727,24.450000762939453,110123.0
2010-09-05,24.600000381469727,25.100000381469727,24.5,24.549999237060547,282752.0
2010-09-06,24.649999618530273,25.5,24.600000381469727,25.100000381469727,703593.0
2010-09-07,24.950000762939453,25.200000762939453,24.950000762939453,25.100000381469727,108036.0
2010-09-09,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2010-09-12,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2010-09-14,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2010-09-15,25.299999237060547,25.5,25.299999237060547,25.399999618530273,148418.0
2010-09-16,25.5,25.5,25.0,25.299999237060547,166892.0
2010-09-19,25.299999237060547,25.5,25.100000381469727,25.5,140319.0
2010-09-20,25.5,25.5,25.100000381469727,25.200000762939453,105791.0
2010-09-21,25.200000762939453,25.399999618530273,25.0,25.299999237060547,183048.0
2010-09-22,25.299999237060547,25.299999237060547,25.0,25.100000381469727,148505.0
2010-09-26,25.299999237060547,25.600000381469727,25.200000762939453,25.200000762939453,161605.0
2010-09-27,25.299999237060547,25.5,25.200000762939453,25.200000762939453,105794.0
2010-09-28,25.299999237060547,25.299999237060547,25.0,25.200000762939453,187654.0
2010-09-29,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
2010-09-30,24.950000762939453,25.0,24.899999618530273,25.0,74751.0
2010-10-03,25.0,25.100000381469727,24.850000381469727,24.850000381469727,192532.0
2010-10-04,24.899999618530273,25.0,24.799999237060547,24.950000762939453,260596.0
2010-10-05,24.899999618530273,24.950000762939453,24.799999237060547,24.950000762939453,103517.0
2010-10-06,24.700000762939453,25.5,24.700000762939453,25.299999237060547,809547.0
2010-10-07,25.299999237060547,25.399999618530273,24.950000762939453,25.200000762939453,271131.0
2010-10-10,25.200000762939453,25.299999237060547,24.950000762939453,25.0,285836.0
2010-10-11,25.0,25.100000381469727,24.799999237060547,25.100000381469727,199223.0
2010-10-12,25.100000381469727,25.100000381469727,24.899999618530273,25.0,97546.0
2010-10-13,25.5,25.899999618530273,25.0,25.0,1348040.0
2010-10-14,24.950000762939453,25.0,24.799999237060547,24.850000381469727,219324.0
2010-10-17,24.850000381469727,24.850000381469727,24.5,24.700000762939453,134435.0
2010-10-18,24.600000381469727,24.700000762939453,24.5,24.700000762939453,90438.0
2010-10-19,24.75,24.899999618530273,24.700000762939453,24.799999237060547,130603.0
2010-10-20,24.75,24.850000381469727,24.700000762939453,24.75,68472.0
2010-10-21,24.700000762939453,24.850000381469727,24.600000381469727,24.700000762939453,172608.0
2010-10-24,24.600000381469727,24.600000381469727,24.5,24.600000381469727,134107.0
2010-10-25,24.700000762939453,25.0,24.649999618530273,24.850000381469727,158423.0
2010-10-26,24.850000381469727,24.950000762939453,24.850000381469727,24.850000381469727,51494.0
2010-10-27,24.850000381469727,24.850000381469727,24.700000762939453,24.850000381469727,105782.0
2010-10-28,24.75,24.799999237060547,24.700000762939453,24.75,59592.0
2010-10-31,24.700000762939453,24.75,24.649999618530273,24.700000762939453,62138.0
2010-11-01,24.700000762939453,24.850000381469727,24.700000762939453,24.700000762939453,35122.0
2010-11-02,24.5,24.600000381469727,24.5,24.600000381469727,46190.0
2010-11-03,24.549999237060547,24.549999237060547,24.200000762939453,24.399999618530273,57360.0
2010-11-04,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0.0
2010-11-07,24.5,24.600000381469727,24.299999237060547,24.450000762939453,108607.0
2010-11-08,24.399999618530273,24.5,24.25,24.350000381469727,80735.0
2010-11-09,24.25,24.350000381469727,24.200000762939453,24.350000381469727,122061.0
2010-11-10,24.25,24.299999237060547,23.950000762939453,24.25,184044.0
2010-11-11,,,,,
2010-11-14,24.25,24.25,24.25,24.25,0.0
2010-11-18,24.25,24.25,24.25,24.25,0.0
2010-11-21,24.25,25.399999618530273,24.25,25.100000381469727,1593785.0
2010-11-22,25.100000381469727,27.100000381469727,25.0,26.799999237060547,1949946.0
2010-11-23,26.5,28.100000381469727,26.200000762939453,26.200000762939453,2705074.0
2010-11-24,26.299999237060547,26.899999618530273,25.5,26.600000381469727,601011.0
2010-11-25,,,,,
2010-11-28,26.600000381469727,26.600000381469727,26.0,26.399999618530273,158922.0
2010-11-29,26.299999237060547,26.299999237060547,26.0,26.100000381469727,62662.0
2010-11-30,26.0,26.899999618530273,25.799999237060547,26.0,329011.0
2010-12-01,26.299999237060547,26.600000381469727,26.200000762939453,26.600000381469727,215916.0
2010-12-02,,,,,
2010-12-05,26.5,26.700000762939453,26.399999618530273,26.700000762939453,42141.0
2010-12-06,26.799999237060547,26.799999237060547,26.5,26.600000381469727,37186.0
2010-12-07,,,,,
2010-12-08,26.5,26.5,26.200000762939453,26.5,77065.0
2010-12-09,26.5,26.5,26.5,26.5,0.0
2010-12-12,26.600000381469727,26.799999237060547,26.399999618530273,26.600000381469727,75410.0
2010-12-13,26.600000381469727,27.299999237060547,26.399999618530273,27.100000381469727,258829.0
2010-12-14,27.200000762939453,27.600000381469727,26.899999618530273,26.899999618530273,251992.0
2010-12-15,26.899999618530273,28.100000381469727,26.899999618530273,27.799999237060547,627413.0
2010-12-16,,,,,
2010-12-19,28.299999237060547,28.5,28.100000381469727,28.399999618530273,215454.0
2010-12-20,28.100000381469727,28.5,28.100000381469727,28.399999618530273,165692.0
2010-12-21,28.299999237060547,28.700000762939453,28.0,28.200000762939453,288618.0
2010-12-22,28.399999618530273,29.0,28.200000762939453,28.299999237060547,403683.0
2010-12-23,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
2010-12-26,28.200000762939453,28.200000762939453,27.899999618530273,28.100000381469727,127591.0
2010-12-27,28.0,28.0,27.600000381469727,27.799999237060547,108318.0
2010-12-28,27.600000381469727,27.600000381469727,27.299999237060547,27.600000381469727,190391.0
2010-12-29,27.5,28.200000762939453,27.299999237060547,27.799999237060547,175568.0
2010-12-30,,,,,
2011-01-02,28.200000762939453,28.399999618530273,28.0,28.200000762939453,144225.0
2011-01-03,28.100000381469727,28.299999237060547,28.0,28.100000381469727,75513.0
2011-01-04,28.100000381469727,28.100000381469727,28.0,28.0,61984.0
2011-01-05,27.899999618530273,27.899999618530273,27.299999237060547,27.299999237060547,291692.0
2011-01-06,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
2011-01-09,26.899999618530273,27.700000762939453,26.5,27.100000381469727,1173948.0
2011-01-10,27.100000381469727,27.299999237060547,26.700000762939453,26.799999237060547,302870.0
2011-01-11,26.700000762939453,27.299999237060547,26.700000762939453,27.100000381469727,263074.0
2011-01-12,27.200000762939453,27.5,27.100000381469727,27.200000762939453,225517.0
2011-01-13,,,,,
2011-01-16,27.5,28.200000762939453,27.299999237060547,28.100000381469727,641001.0
2011-01-17,28.299999237060547,28.399999618530273,27.5,28.399999618530273,789128.0
2011-01-18,28.200000762939453,28.399999618530273,28.0,28.0,117306.0
2011-01-19,27.799999237060547,28.0,27.600000381469727,27.799999237060547,130957.0
2011-01-20,,,,,
2011-01-23,27.799999237060547,29.0,27.700000762939453,28.399999618530273,401114.0
2011-01-24,28.700000762939453,29.100000381469727,28.399999618530273,28.5,359059.0
2011-01-25,28.700000762939453,28.799999237060547,28.399999618530273,28.5,110772.0
2011-01-26,28.399999618530273,28.799999237060547,28.200000762939453,28.299999237060547,88263.0
2011-01-27,,,,,
2011-01-30,25.600000381469727,26.899999618530273,25.600000381469727,26.899999618530273,198837.0
2011-01-31,27.100000381469727,28.5,26.200000762939453,27.200000762939453,170411.0
2011-02-01,27.0,27.700000762939453,26.799999237060547,27.0,117607.0
2011-02-02,27.399999618530273,28.5,27.399999618530273,28.299999237060547,248545.0
2011-02-03,,,,,
2011-02-06,28.700000762939453,28.799999237060547,28.5,28.600000381469727,39346.0
2011-02-07,28.799999237060547,29.0,28.5,28.600000381469727,81471.0
2011-02-08,28.5,28.700000762939453,28.5,28.700000762939453,40122.0
2011-02-09,28.700000762939453,28.700000762939453,28.5,28.600000381469727,23260.0
2011-02-10,,,,,
2011-02-13,29.600000381469727,30.399999618530273,29.399999618530273,29.600000381469727,449029.0
2011-02-14,29.700000762939453,30.399999618530273,29.700000762939453,30.0,270295.0
2011-02-15,29.799999237060547,30.0,29.799999237060547,30.0,97433.0
2011-02-16,29.700000762939453,29.700000762939453,29.200000762939453,29.399999618530273,154235.0
2011-02-17,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0
2011-02-20,29.399999618530273,30.0,28.700000762939453,28.700000762939453,194396.0
2011-02-21,28.600000381469727,28.799999237060547,28.5,28.600000381469727,58521.0
2011-02-22,28.5,28.5,28.0,28.299999237060547,108975.0
2011-02-23,28.100000381469727,28.700000762939453,28.100000381469727,28.100000381469727,79374.0
2011-02-24,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
2011-02-27,28.200000762939453,28.200000762939453,25.5,26.600000381469727,67672.0
2011-02-28,26.0,27.100000381469727,25.600000381469727,27.100000381469727,178754.0
2011-03-01,27.100000381469727,27.100000381469727,24.399999618530273,24.399999618530273,190122.0
2011-03-02,24.100000381469727,25.0,22.600000381469727,24.0,96372.0
2011-03-03,24.0,24.0,24.0,24.0,0.0
2011-03-06,25.299999237060547,25.5,24.799999237060547,25.399999618530273,91371.0
2011-03-07,25.200000762939453,25.299999237060547,24.850000381469727,25.200000762939453,179461.0
2011-03-08,25.0,26.5,24.850000381469727,25.700000762939453,333439.0
2011-03-09,25.799999237060547,26.899999618530273,25.799999237060547,26.299999237060547,164502.0
2011-03-10,,,,,
2011-03-13,27.299999237060547,28.799999237060547,27.0,27.100000381469727,130158.0
2011-03-14,26.700000762939453,27.5,26.700000762939453,27.100000381469727,109596.0
2011-03-15,26.899999618530273,26.899999618530273,26.5,26.600000381469727,58218.0
2011-03-16,27.100000381469727,27.200000762939453,26.700000762939453,26.799999237060547,31937.0
2011-03-17,,,,,
2011-03-20,28.0,28.299999237060547,27.799999237060547,28.200000762939453,80499.0
2011-03-21,,,,,
2011-03-22,28.5,29.100000381469727,28.0,28.0,150837.0
2011-03-23,28.0,28.299999237060547,28.0,28.0,65398.0
2011-03-24,28.0,28.0,28.0,28.0,0.0
2011-03-27,29.100000381469727,29.600000381469727,29.0,29.5,169022.0
2011-03-28,29.700000762939453,29.899999618530273,29.399999618530273,29.700000762939453,68548.0
2011-03-29,29.600000381469727,29.899999618530273,29.299999237060547,29.899999618530273,199310.0
2011-03-30,29.899999618530273,30.0,29.299999237060547,29.799999237060547,345085.0
2011-03-31,,,,,
2011-04-03,29.899999618530273,30.600000381469727,29.899999618530273,30.600000381469727,172271.0
2011-04-04,30.600000381469727,31.0,30.5,30.899999618530273,270046.0
2011-04-05,31.0,31.299999237060547,30.700000762939453,30.899999618530273,716691.0
2011-04-06,30.700000762939453,31.100000381469727,30.700000762939453,31.0,163552.0
2011-04-07,,,,,
2011-04-10,31.0,31.0,31.0,31.0,0.0
2011-04-11,32.0,32.900001525878906,32.0,32.099998474121094,97477.0
2011-04-12,32.5,32.599998474121094,31.600000381469727,31.600000381469727,44003.0
2011-04-13,31.899999618530273,32.0,31.399999618530273,31.799999237060547,22402.0
2011-04-14,31.799999237060547,31.799999237060547,31.799999237060547,31.799999237060547,0.0
2011-04-17,32.29999923706055,32.70000076293945,32.29999923706055,32.599998474121094,37502.0
2011-04-18,32.5,32.5,32.0,32.29999923706055,29428.0
2011-04-19,32.20000076293945,32.20000076293945,31.600000381469727,31.899999618530273,19057.0
2011-04-20,32.0,33.599998474121094,31.899999618530273,33.099998474121094,311410.0
2011-04-21,,,,,
2011-04-24,32.0,32.900001525878906,32.0,32.5,102900.0
2011-04-25,32.5,32.70000076293945,32.20000076293945,32.70000076293945,103307.0
2011-04-26,32.599998474121094,33.70000076293945,32.400001525878906,33.29999923706055,229474.0
2011-04-27,33.29999923706055,33.5,33.0,33.099998474121094,165759.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,32.900001525878906,33.29999923706055,32.900001525878906,33.099998474121094,77450.0
2011-05-03,33.099998474121094,33.400001525878906,33.0,33.099998474121094,51145.0
2011-05-04,33.0,33.29999923706055,32.70000076293945,33.099998474121094,68106.0
2011-05-05,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2011-05-08,33.0,33.0,32.5,32.79999923706055,48704.0
2011-05-09,33.0,34.20000076293945,33.0,33.20000076293945,341125.0
2011-05-10,33.79999923706055,34.099998474121094,33.20000076293945,33.400001525878906,132518.0
2011-05-11,33.79999923706055,33.79999923706055,33.29999923706055,33.400001525878906,50254.0
2011-05-12,,,,,
2011-05-15,34.099998474121094,36.70000076293945,34.0,34.70000076293945,410215.0
2011-05-16,35.0,36.5,35.0,35.099998474121094,340062.0
2011-05-17,35.70000076293945,35.70000076293945,35.0,35.29999923706055,106685.0
2011-05-18,35.29999923706055,36.29999923706055,34.79999923706055,35.79999923706055,158030.0
2011-05-19,,,,,
2011-05-22,35.79999923706055,35.79999923706055,34.79999923706055,34.79999923706055,81254.0
2011-05-23,34.70000076293945,34.900001525878906,34.099998474121094,34.900001525878906,76095.0
2011-05-24,34.5,34.79999923706055,34.400001525878906,34.79999923706055,64491.0
2011-05-25,34.599998474121094,34.599998474121094,34.099998474121094,34.29999923706055,46046.0
2011-05-26,,,,,
2011-05-29,34.70000076293945,34.70000076293945,34.20000076293945,34.20000076293945,44240.0
2011-05-30,34.20000076293945,34.29999923706055,33.599998474121094,33.900001525878906,125005.0
2011-05-31,33.900001525878906,34.0,33.70000076293945,33.70000076293945,61089.0
2011-06-01,33.79999923706055,34.0,33.70000076293945,33.79999923706055,63142.0
2011-06-02,,,,,
2011-06-05,33.099998474121094,33.5,32.900001525878906,33.400001525878906,33020.0
2011-06-06,33.400001525878906,33.5,33.20000076293945,33.400001525878906,28414.0
2011-06-07,33.400001525878906,34.900001525878906,33.20000076293945,33.20000076293945,451017.0
2011-06-08,33.400001525878906,33.900001525878906,32.099998474121094,32.79999923706055,189560.0
2011-06-09,,,,,
2011-06-12,32.5,32.79999923706055,32.20000076293945,32.70000076293945,55923.0
2011-06-13,32.599998474121094,32.900001525878906,32.400001525878906,32.70000076293945,48791.0
2011-06-14,32.599998474121094,32.900001525878906,32.099998474121094,32.5,78660.0
2011-06-15,32.400001525878906,32.400001525878906,32.0,32.099998474121094,131714.0
2011-06-16,,,,,
2011-06-19,32.0,32.0,31.299999237060547,32.0,29243.0
2011-06-20,31.5,31.600000381469727,31.200000762939453,31.600000381469727,22533.0
2011-06-21,31.600000381469727,32.0,31.600000381469727,31.700000762939453,63386.0
2011-06-22,31.700000762939453,31.799999237060547,31.5,31.5,14918.0
2011-06-23,,,,,
2011-06-26,31.899999618530273,32.900001525878906,31.899999618530273,32.900001525878906,89717.0
2011-06-27,32.599998474121094,35.099998474121094,32.5,33.70000076293945,1035380.0
2011-06-28,33.79999923706055,33.79999923706055,33.29999923706055,33.400001525878906,174519.0
2011-06-29,33.400001525878906,34.400001525878906,33.0,33.70000076293945,288090.0
2011-06-30,,,,,
2011-07-03,33.900001525878906,34.0,33.599998474121094,33.70000076293945,69567.0
2011-07-04,34.20000076293945,34.79999923706055,34.099998474121094,34.20000076293945,324003.0
2011-07-05,34.29999923706055,34.5,34.099998474121094,34.5,84320.0
2011-07-06,34.20000076293945,34.900001525878906,34.20000076293945,34.599998474121094,151906.0
2011-07-07,,,,,
2011-07-10,34.79999923706055,35.0,34.70000076293945,35.0,42575.0
2011-07-11,34.79999923706055,35.29999923706055,34.5,35.099998474121094,111447.0
2011-07-12,34.900001525878906,36.0,34.5,35.20000076293945,336083.0
2011-07-13,35.29999923706055,35.5,35.20000076293945,35.29999923706055,71647.0
2011-07-14,,,,,
2011-07-17,36.900001525878906,37.400001525878906,35.70000076293945,37.29999923706055,172263.0
2011-07-18,36.900001525878906,37.5,36.099998474121094,36.70000076293945,119059.0
2011-07-19,36.599998474121094,36.900001525878906,36.29999923706055,36.599998474121094,119426.0
2011-07-20,36.20000076293945,36.70000076293945,36.0,36.0,67140.0
2011-07-21,36.0,36.0,36.0,36.0,0.0
2011-07-24,37.5,38.29999923706055,37.29999923706055,37.29999923706055,276867.0
2011-07-25,37.099998474121094,37.20000076293945,36.400001525878906,36.5,64175.0
2011-07-26,36.70000076293945,37.400001525878906,36.5,36.5,30626.0
2011-07-27,36.599998474121094,36.70000076293945,36.0,36.29999923706055,37895.0
2011-07-28,,,,,
2011-07-31,35.900001525878906,36.099998474121094,35.20000076293945,35.70000076293945,26228.0
2011-08-01,36.099998474121094,38.20000076293945,36.099998474121094,36.70000076293945,157894.0
2011-08-02,36.900001525878906,37.20000076293945,36.400001525878906,36.5,57278.0
2011-08-03,36.099998474121094,36.599998474121094,36.0,36.5,21396.0
2011-08-04,,,,,
2011-08-07,35.5,35.5,34.599998474121094,34.79999923706055,19085.0
2011-08-08,34.900001525878906,35.29999923706055,34.400001525878906,34.400001525878906,41304.0
2011-08-09,33.0,34.099998474121094,32.79999923706055,33.900001525878906,41474.0
2011-08-10,35.0,35.0,34.29999923706055,34.400001525878906,54295.0
2011-08-11,,,,,
2011-08-14,35.20000076293945,35.29999923706055,35.099998474121094,35.29999923706055,13208.0
2011-08-15,35.29999923706055,36.0,35.29999923706055,36.0,49697.0
2011-08-16,35.5,35.599998474121094,35.29999923706055,35.5,20855.0
2011-08-17,34.5,37.0,34.5,36.099998474121094,40306.0
2011-08-18,,,,,
2011-08-21,34.599998474121094,35.099998474121094,34.20000076293945,34.20000076293945,68834.0
2011-08-22,34.599998474121094,35.0,33.900001525878906,34.70000076293945,45624.0
2011-08-23,34.5,34.5,34.0,34.099998474121094,32536.0
2011-08-24,34.400001525878906,34.400001525878906,33.900001525878906,33.900001525878906,41610.0
2011-08-25,,,,,
2011-08-28,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0
2011-09-01,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0
2011-09-04,34.5,35.20000076293945,34.5,35.0,43547.0
2011-09-05,34.5,35.900001525878906,34.5,34.900001525878906,73726.0
2011-09-06,34.79999923706055,35.20000076293945,34.70000076293945,34.79999923706055,38363.0
2011-09-07,35.20000076293945,35.20000076293945,34.79999923706055,35.0,33332.0
2011-09-08,,,,,
2011-09-11,35.79999923706055,36.0,35.400001525878906,35.400001525878906,46094.0
2011-09-12,35.400001525878906,35.5,34.5,34.70000076293945,18718.0
2011-09-13,35.0,35.099998474121094,34.70000076293945,35.099998474121094,21719.0
2011-09-14,35.20000076293945,35.20000076293945,35.0,35.20000076293945,4720.0
2011-09-15,,,,,
2011-09-18,35.5,35.599998474121094,35.20000076293945,35.20000076293945,25959.0
2011-09-19,34.900001525878906,35.400001525878906,34.900001525878906,35.0,39488.0
2011-09-20,35.0,35.79999923706055,35.0,35.400001525878906,54984.0
2011-09-21,35.20000076293945,35.29999923706055,35.099998474121094,35.29999923706055,14168.0
2011-09-22,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0
2011-09-25,35.0,35.0,34.29999923706055,34.79999923706055,37168.0
2011-09-26,34.5,35.20000076293945,34.5,35.20000076293945,33566.0
2011-09-27,35.20000076293945,35.79999923706055,35.20000076293945,35.599998474121094,41714.0
2011-09-28,35.70000076293945,35.70000076293945,35.20000076293945,35.20000076293945,39412.0
2011-09-29,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
2011-10-02,35.0,35.29999923706055,34.900001525878906,35.0,56728.0
2011-10-03,34.79999923706055,34.79999923706055,34.400001525878906,34.5,29788.0
2011-10-04,34.0,34.0,33.0,33.599998474121094,79786.0
2011-10-05,34.0,34.0,33.599998474121094,33.70000076293945,12806.0
2011-10-06,,,,,
2011-10-09,35.0,35.0,34.20000076293945,34.900001525878906,35854.0
2011-10-10,34.79999923706055,35.099998474121094,34.599998474121094,35.0,38898.0
2011-10-11,34.70000076293945,34.900001525878906,34.599998474121094,34.70000076293945,17522.0
2011-10-12,34.5,34.5,33.0,33.5,277427.0
2011-10-13,,,,,
2011-10-16,33.5,34.5,33.29999923706055,34.5,149719.0
2011-10-17,34.099998474121094,35.79999923706055,34.0,35.70000076293945,307235.0
2011-10-18,35.5,35.5,35.0,35.5,96275.0
2011-10-19,35.20000076293945,35.20000076293945,34.400001525878906,35.0,30246.0
2011-10-20,,,,,
2011-10-23,35.0,35.29999923706055,32.400001525878906,33.099998474121094,891414.0
2011-10-24,33.20000076293945,33.29999923706055,32.70000076293945,33.0,253955.0
2011-10-25,32.900001525878906,33.0,32.599998474121094,32.70000076293945,114664.0
2011-10-26,32.79999923706055,32.900001525878906,32.599998474121094,32.70000076293945,269694.0
2011-10-27,,,,,
2011-10-30,33.0,33.099998474121094,32.099998474121094,32.79999923706055,91014.0
2011-10-31,33.0,33.70000076293945,32.79999923706055,33.400001525878906,159960.0
2011-11-01,33.400001525878906,33.599998474121094,32.5,32.5,197284.0
2011-11-02,32.5,32.79999923706055,31.899999618530273,32.20000076293945,203517.0
2011-11-03,,,,,
2011-11-06,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
2011-11-10,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
2011-11-13,32.400001525878906,32.70000076293945,32.29999923706055,32.5,61333.0
2011-11-14,32.5,32.5,32.099998474121094,32.20000076293945,103397.0
2011-11-15,32.099998474121094,32.400001525878906,32.099998474121094,32.20000076293945,22511.0
2011-11-16,32.20000076293945,32.400001525878906,32.0,32.099998474121094,62997.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,31.600000381469727,32.0,31.600000381469727,31.799999237060547,88774.0
2011-11-22,31.700000762939453,32.29999923706055,31.5,32.0,119708.0
2011-11-23,32.0,32.0,32.0,32.0,0.0
2011-11-24,32.0,32.0,32.0,32.0,0.0
2011-11-27,31.100000381469727,31.399999618530273,30.799999237060547,30.899999618530273,83439.0
2011-11-28,31.200000762939453,31.200000762939453,31.0,31.0,86696.0
2011-11-29,31.100000381469727,31.299999237060547,31.0,31.299999237060547,47147.0
2011-11-30,31.100000381469727,31.5,31.0,31.5,54915.0
2011-12-01,,,,,
2011-12-04,32.20000076293945,32.400001525878906,31.899999618530273,32.0,137138.0
2011-12-05,31.799999237060547,32.099998474121094,31.799999237060547,32.099998474121094,115276.0
2011-12-06,32.0,32.099998474121094,31.899999618530273,32.0,113038.0
2011-12-07,32.0,33.599998474121094,32.0,32.70000076293945,374254.0
2011-12-08,,,,,
2011-12-11,33.400001525878906,33.5,32.79999923706055,33.0,94648.0
2011-12-12,33.0,33.0,32.5,32.70000076293945,86572.0
2011-12-13,32.70000076293945,33.29999923706055,29.5,31.0,197706.0
2011-12-14,31.5,32.5,31.5,32.20000076293945,191139.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,32.20000076293945,32.5,32.099998474121094,32.5,100314.0
2011-12-20,32.5,33.099998474121094,32.5,33.0,193041.0
2011-12-21,33.0,34.0,32.900001525878906,33.79999923706055,392387.0
2011-12-22,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0
2011-12-25,34.0,34.70000076293945,33.900001525878906,34.70000076293945,229028.0
2011-12-26,35.79999923706055,36.70000076293945,35.79999923706055,36.29999923706055,682878.0
2011-12-27,36.29999923706055,36.29999923706055,35.79999923706055,35.900001525878906,175340.0
2011-12-28,35.79999923706055,36.0,35.400001525878906,35.599998474121094,99706.0
2011-12-29,,,,,
2012-01-01,35.599998474121094,35.599998474121094,35.20000076293945,35.400001525878906,118470.0
2012-01-02,35.29999923706055,35.5,35.20000076293945,35.5,99267.0
2012-01-03,35.400001525878906,35.5,35.29999923706055,35.5,100717.0
2012-01-04,35.5,36.29999923706055,35.400001525878906,35.400001525878906,419746.0
2012-01-05,,,,,
2012-01-08,35.5,35.599998474121094,35.29999923706055,35.400001525878906,106038.0
2012-01-09,35.400001525878906,35.599998474121094,35.20000076293945,35.599998474121094,53366.0
2012-01-10,35.400001525878906,36.0,35.29999923706055,35.70000076293945,191260.0
2012-01-11,35.70000076293945,35.79999923706055,35.400001525878906,35.79999923706055,113565.0
2012-01-12,,,,,
2012-01-15,34.79999923706055,34.79999923706055,34.29999923706055,34.70000076293945,359449.0
2012-01-16,34.5,34.599998474121094,33.099998474121094,33.79999923706055,148346.0
2012-01-17,33.599998474121094,33.900001525878906,33.29999923706055,33.400001525878906,130183.0
2012-01-18,33.29999923706055,33.79999923706055,33.20000076293945,33.79999923706055,124647.0
2012-01-19,,,,,
2012-01-22,33.79999923706055,34.0,33.70000076293945,33.900001525878906,148747.0
2012-01-23,33.900001525878906,33.900001525878906,33.599998474121094,33.79999923706055,127388.0
2012-01-24,33.70000076293945,33.79999923706055,33.400001525878906,33.599998474121094,188035.0
2012-01-25,33.5,33.5,33.20000076293945,33.5,167401.0
2012-01-26,,,,,
2012-01-29,33.5,33.5,33.5,33.5,0.0
2012-01-30,33.5,33.599998474121094,33.400001525878906,33.599998474121094,275318.0
2012-01-31,33.79999923706055,34.0,33.70000076293945,33.79999923706055,328275.0
2012-02-01,33.79999923706055,34.099998474121094,33.79999923706055,34.099998474121094,282411.0
2012-02-02,34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0.0
2012-02-05,34.599998474121094,34.79999923706055,34.400001525878906,34.5,178369.0
2012-02-06,34.5,34.70000076293945,34.29999923706055,34.70000076293945,224769.0
2012-02-07,34.79999923706055,34.79999923706055,34.400001525878906,34.70000076293945,106518.0
2012-02-08,34.5,34.900001525878906,34.5,34.79999923706055,206604.0
2012-02-09,,,,,
2012-02-12,35.0,35.099998474121094,34.70000076293945,35.0,195270.0
2012-02-13,34.79999923706055,35.0,34.79999923706055,34.900001525878906,184903.0
2012-02-14,34.900001525878906,35.0,34.599998474121094,34.70000076293945,177000.0
2012-02-15,34.70000076293945,34.79999923706055,34.599998474121094,34.79999923706055,149922.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,35.099998474121094,35.20000076293945,34.900001525878906,35.0,177583.0
2012-02-21,34.900001525878906,35.0,34.900001525878906,35.0,397960.0
2012-02-22,35.0,35.0,35.0,35.0,0.0
2012-02-23,35.0,35.0,35.0,35.0,0.0
2012-02-26,35.29999923706055,35.400001525878906,35.0,35.099998474121094,1398112.0
2012-02-27,35.29999923706055,35.599998474121094,35.099998474121094,35.20000076293945,1667653.0
2012-02-28,35.20000076293945,35.400001525878906,34.70000076293945,35.0,1562517.0
2012-02-29,35.099998474121094,35.400001525878906,34.900001525878906,35.400001525878906,1016851.0
2012-03-01,,,,,
2012-03-04,36.099998474121094,36.5,35.79999923706055,36.29999923706055,2883309.0
2012-03-05,36.20000076293945,37.29999923706055,36.0,36.5,2209772.0
2012-03-06,36.5,37.0,36.20000076293945,36.5,1468028.0
2012-03-07,36.0,36.79999923706055,36.0,36.70000076293945,1131384.0
2012-03-08,,,,,
2012-03-11,37.29999923706055,39.70000076293945,37.29999923706055,39.599998474121094,2699579.0
2012-03-12,39.400001525878906,39.5,38.900001525878906,39.400001525878906,765531.0
2012-03-13,39.400001525878906,39.400001525878906,38.900001525878906,38.900001525878906,524440.0
2012-03-14,39.099998474121094,39.20000076293945,38.0,38.29999923706055,1495124.0
2012-03-15,,,,,
2012-03-18,39.0,39.20000076293945,38.79999923706055,39.0,723595.0
2012-03-19,39.0,39.099998474121094,38.5,38.5,864439.0
2012-03-20,38.5,38.70000076293945,38.0,38.70000076293945,527265.0
2012-03-21,38.599998474121094,39.0,38.5,39.0,496727.0
2012-03-22,,,,,
2012-03-25,39.79999923706055,39.900001525878906,39.0,39.20000076293945,964467.0
2012-03-26,39.29999923706055,39.29999923706055,38.79999923706055,39.0,706290.0
2012-03-27,39.0,39.29999923706055,38.900001525878906,39.0,600484.0
2012-03-28,39.0,39.5,38.79999923706055,39.20000076293945,509116.0
2012-03-29,,,,,
2012-04-01,40.29999923706055,40.79999923706055,40.29999923706055,40.79999923706055,690429.0
2012-04-02,40.599998474121094,41.20000076293945,40.400001525878906,40.70000076293945,886877.0
2012-04-03,40.79999923706055,41.0,40.5,40.79999923706055,738077.0
2012-04-04,40.79999923706055,40.900001525878906,40.5,40.79999923706055,790276.0
2012-04-05,,,,,
2012-04-08,41.599998474121094,41.70000076293945,39.0,40.099998474121094,1391989.0
2012-04-09,39.79999923706055,40.20000076293945,39.599998474121094,40.0,674043.0
2012-04-10,39.400001525878906,39.5,38.70000076293945,38.70000076293945,802222.0
2012-04-11,38.599998474121094,38.599998474121094,37.5,37.79999923706055,489920.0
2012-04-12,,,,,
2012-04-15,38.5,39.20000076293945,38.5,38.599998474121094,395716.0
2012-04-16,38.599998474121094,38.70000076293945,37.29999923706055,37.599998474121094,485986.0
2012-04-17,38.0,38.900001525878906,37.900001525878906,38.400001525878906,568960.0
2012-04-18,38.599998474121094,38.900001525878906,38.400001525878906,38.599998474121094,432536.0
2012-04-19,,,,,
2012-04-22,37.099998474121094,37.20000076293945,36.599998474121094,36.599998474121094,800203.0
2012-04-23,36.400001525878906,36.400001525878906,35.099998474121094,35.400001525878906,382145.0
2012-04-24,35.20000076293945,35.20000076293945,34.79999923706055,35.0,314178.0
2012-04-25,35.099998474121094,35.099998474121094,34.79999923706055,35.099998474121094,172692.0
2012-04-26,,,,,
2012-04-29,34.900001525878906,34.900001525878906,34.5,34.70000076293945,349796.0
2012-04-30,34.79999923706055,35.20000076293945,34.70000076293945,35.0,360739.0
2012-05-01,35.20000076293945,35.20000076293945,34.79999923706055,35.0,212478.0
2012-05-02,35.099998474121094,35.29999923706055,34.900001525878906,35.099998474121094,253092.0
2012-05-03,,,,,
2012-05-06,34.5,34.70000076293945,34.20000076293945,34.29999923706055,128333.0
2012-05-07,34.0,34.099998474121094,33.70000076293945,33.900001525878906,178196.0
2012-05-08,33.900001525878906,33.900001525878906,33.599998474121094,33.900001525878906,80917.0
2012-05-09,33.70000076293945,33.70000076293945,32.5,32.70000076293945,122581.0
2012-05-10,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
2012-05-13,32.0,32.099998474121094,31.200000762939453,31.200000762939453,233893.0
2012-05-14,31.100000381469727,31.100000381469727,29.700000762939453,30.0,311470.0
2012-05-15,30.100000381469727,30.200000762939453,29.700000762939453,30.200000762939453,172964.0
2012-05-16,29.799999237060547,30.5,29.700000762939453,30.299999237060547,366285.0
2012-05-17,,,,,
2012-05-20,29.799999237060547,29.899999618530273,29.5,29.700000762939453,320820.0
2012-05-21,29.799999237060547,30.100000381469727,29.700000762939453,29.899999618530273,171929.0
2012-05-22,30.100000381469727,31.299999237060547,30.0,30.200000762939453,482441.0
2012-05-23,30.200000762939453,30.200000762939453,29.600000381469727,29.700000762939453,338855.0
2012-05-24,,,,,
2012-05-27,29.600000381469727,30.299999237060547,29.600000381469727,29.899999618530273,347287.0
2012-05-28,30.200000762939453,30.5,30.0,30.5,146918.0
2012-05-29,30.700000762939453,30.700000762939453,29.899999618530273,29.899999618530273,263031.0
2012-05-30,30.0,30.100000381469727,29.600000381469727,29.799999237060547,163323.0
2012-05-31,,,,,
2012-06-03,27.600000381469727,29.0,27.5,28.899999618530273,481199.0
2012-06-04,28.600000381469727,28.600000381469727,28.100000381469727,28.299999237060547,635818.0
2012-06-05,28.5,28.899999618530273,28.200000762939453,28.399999618530273,321240.0
2012-06-06,28.700000762939453,29.100000381469727,28.399999618530273,28.899999618530273,359334.0
2012-06-07,,,,,
2012-06-10,28.799999237060547,29.100000381469727,28.600000381469727,28.700000762939453,113039.0
2012-06-11,29.200000762939453,29.600000381469727,29.0,29.0,106113.0
2012-06-12,29.0,29.200000762939453,28.600000381469727,29.0,99227.0
2012-06-13,29.0,29.200000762939453,28.700000762939453,28.700000762939453,139225.0
2012-06-14,,,,,
2012-06-17,28.899999618530273,29.0,28.600000381469727,28.799999237060547,86550.0
2012-06-18,29.0,29.200000762939453,28.899999618530273,29.0,138079.0
2012-06-19,29.0,29.5,28.899999618530273,29.200000762939453,331643.0
2012-06-20,29.200000762939453,29.5,29.200000762939453,29.5,232204.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,29.5,29.5,29.5,29.5,0.0
2012-06-26,29.5,29.5,29.5,29.5,0.0
2012-06-27,29.5,29.5,29.5,29.5,0.0
2012-06-28,29.5,29.5,29.5,29.5,0.0
2012-07-01,29.5,29.5,29.5,29.5,0.0
2012-07-02,28.299999237060547,28.600000381469727,28.299999237060547,28.600000381469727,78518.0
2012-07-03,28.600000381469727,28.899999618530273,28.600000381469727,28.700000762939453,98471.0
2012-07-04,28.600000381469727,28.700000762939453,28.5,28.5,50845.0
2012-07-05,,,,,
2012-07-08,28.5,29.0,28.200000762939453,28.799999237060547,308681.0
2012-07-09,28.799999237060547,28.799999237060547,28.299999237060547,28.399999618530273,131292.0
2012-07-10,28.299999237060547,28.399999618530273,28.100000381469727,28.299999237060547,86658.0
2012-07-11,28.200000762939453,28.299999237060547,27.899999618530273,27.899999618530273,95332.0
2012-07-12,,,,,
2012-07-15,27.600000381469727,27.600000381469727,27.0,27.100000381469727,93314.0
2012-07-16,27.100000381469727,27.100000381469727,26.799999237060547,26.799999237060547,97619.0
2012-07-17,26.799999237060547,26.899999618530273,26.5,26.600000381469727,58961.0
2012-07-18,26.5,26.799999237060547,26.200000762939453,26.399999618530273,230242.0
2012-07-19,,,,,
2012-07-22,26.600000381469727,26.700000762939453,26.5,26.700000762939453,132532.0
2012-07-23,26.700000762939453,26.700000762939453,26.5,26.5,50300.0
2012-07-24,26.600000381469727,26.600000381469727,26.299999237060547,26.399999618530273,138026.0
2012-07-25,26.299999237060547,26.299999237060547,26.100000381469727,26.299999237060547,87505.0
2012-07-26,,,,,
2012-07-29,27.399999618530273,27.600000381469727,26.899999618530273,27.399999618530273,121705.0
2012-07-30,27.700000762939453,28.200000762939453,27.200000762939453,27.899999618530273,320786.0
2012-07-31,27.899999618530273,27.899999618530273,27.299999237060547,27.899999618530273,184158.0
2012-08-01,27.700000762939453,27.899999618530273,27.600000381469727,27.899999618530273,217898.0
2012-08-02,,,,,
2012-08-05,28.200000762939453,28.600000381469727,28.100000381469727,28.299999237060547,185469.0
2012-08-06,28.399999618530273,28.799999237060547,28.399999618530273,28.600000381469727,109333.0
2012-08-07,28.5,28.600000381469727,28.399999618530273,28.399999618530273,73559.0
2012-08-08,28.399999618530273,28.5,28.100000381469727,28.200000762939453,43530.0
2012-08-09,,,,,
2012-08-12,28.5,28.600000381469727,28.299999237060547,28.600000381469727,152041.0
2012-08-13,28.5,28.600000381469727,28.399999618530273,28.399999618530273,106932.0
2012-08-14,28.299999237060547,28.299999237060547,27.899999618530273,28.200000762939453,144532.0
2012-08-15,28.0,28.399999618530273,28.0,28.200000762939453,85065.0
2012-08-16,,,,,
2012-08-19,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
2012-08-23,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
2012-08-26,29.399999618530273,29.5,29.0,29.5,151449.0
2012-08-27,29.200000762939453,29.700000762939453,29.200000762939453,29.600000381469727,67669.0
2012-08-28,29.5,29.799999237060547,29.5,29.700000762939453,81155.0
2012-08-29,29.600000381469727,29.600000381469727,29.399999618530273,29.5,80835.0
2012-08-30,,,,,
2012-09-02,29.299999237060547,29.700000762939453,29.299999237060547,29.700000762939453,57745.0
2012-09-03,29.700000762939453,29.700000762939453,29.5,29.5,43424.0
2012-09-04,29.600000381469727,30.0,29.200000762939453,29.799999237060547,174172.0
2012-09-05,,,,,
2012-09-06,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2012-09-09,29.700000762939453,29.700000762939453,29.399999618530273,29.600000381469727,228408.0
2012-09-10,29.700000762939453,29.799999237060547,29.399999618530273,29.700000762939453,99227.0
2012-09-11,29.700000762939453,29.899999618530273,29.5,29.700000762939453,287067.0
2012-09-12,29.799999237060547,30.399999618530273,29.799999237060547,30.0,538476.0
2012-09-13,,,,,
2012-09-16,30.600000381469727,31.5,30.600000381469727,31.5,644635.0
2012-09-17,31.399999618530273,31.700000762939453,31.0,31.5,511271.0
2012-09-18,31.5,31.899999618530273,31.200000762939453,31.200000762939453,376816.0
2012-09-19,31.200000762939453,31.5,30.600000381469727,30.799999237060547,158624.0
2012-09-20,,,,,
2012-09-24,30.0,30.100000381469727,28.600000381469727,28.899999618530273,481018.0
2012-09-25,28.899999618530273,29.200000762939453,28.5,29.200000762939453,171470.0
2012-09-26,29.0,29.0,28.5,28.600000381469727,167995.0
2012-09-27,,,,,
2012-09-30,28.100000381469727,28.5,28.0,28.299999237060547,151623.0
2012-10-01,28.399999618530273,28.5,28.100000381469727,28.5,75376.0
2012-10-02,28.5,28.899999618530273,28.399999618530273,28.899999618530273,87056.0
2012-10-03,28.700000762939453,28.799999237060547,28.399999618530273,28.700000762939453,74244.0
2012-10-04,,,,,
2012-10-07,28.5,28.5,28.100000381469727,28.299999237060547,76693.0
2012-10-08,28.100000381469727,28.399999618530273,27.899999618530273,28.0,90107.0
2012-10-09,28.100000381469727,28.200000762939453,27.899999618530273,28.100000381469727,55335.0
2012-10-10,28.200000762939453,28.299999237060547,27.899999618530273,28.100000381469727,58200.0
2012-10-11,,,,,
2012-10-14,27.200000762939453,27.299999237060547,27.0,27.100000381469727,168332.0
2012-10-15,26.899999618530273,27.0,26.399999618530273,26.700000762939453,154342.0
2012-10-16,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,69346.0
2012-10-17,26.700000762939453,27.0,26.700000762939453,26.899999618530273,57833.0
2012-10-18,,,,,
2012-10-21,26.799999237060547,27.200000762939453,26.799999237060547,27.0,56670.0
2012-10-22,26.799999237060547,27.100000381469727,26.700000762939453,27.0,56062.0
2012-10-23,27.0,27.0,26.600000381469727,26.700000762939453,50811.0
2012-10-24,26.600000381469727,26.700000762939453,26.299999237060547,26.700000762939453,94280.0
2012-10-25,,,,,
2012-10-28,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2012-11-01,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2012-11-04,27.200000762939453,27.799999237060547,27.200000762939453,27.399999618530273,150467.0
2012-11-05,27.299999237060547,27.5,27.100000381469727,27.200000762939453,117366.0
2012-11-06,27.200000762939453,27.600000381469727,27.100000381469727,27.600000381469727,170321.0
2012-11-07,27.5,27.600000381469727,27.100000381469727,27.299999237060547,256308.0
2012-11-08,,,,,
2012-11-11,27.399999618530273,27.399999618530273,27.0,27.299999237060547,87558.0
2012-11-12,27.100000381469727,27.100000381469727,26.700000762939453,26.799999237060547,195119.0
2012-11-13,26.799999237060547,26.799999237060547,26.5,26.700000762939453,157856.0
2012-11-14,26.700000762939453,26.700000762939453,26.399999618530273,26.700000762939453,105245.0
2012-11-15,,,,,
2012-11-18,26.399999618530273,26.399999618530273,25.799999237060547,26.0,164833.0
2012-11-19,25.899999618530273,26.0,24.899999618530273,25.200000762939453,322954.0
2012-11-20,25.299999237060547,25.299999237060547,24.899999618530273,25.100000381469727,87912.0
2012-11-21,25.200000762939453,25.200000762939453,25.0,25.100000381469727,76970.0
2012-11-22,,,,,
2012-11-25,25.0,25.0,24.299999237060547,24.700000762939453,201427.0
2012-11-26,24.600000381469727,24.850000381469727,24.100000381469727,24.850000381469727,125596.0
2012-11-27,24.600000381469727,24.700000762939453,24.0,24.350000381469727,117405.0
2012-11-28,24.25,24.5,24.100000381469727,24.350000381469727,215647.0
2012-11-29,,,,,
2012-12-02,24.350000381469727,24.350000381469727,24.350000381469727,24.350000381469727,0.0
2012-12-03,24.799999237060547,25.0,24.700000762939453,25.0,336381.0
2012-12-04,25.0,25.200000762939453,24.850000381469727,25.200000762939453,209704.0
2012-12-05,25.100000381469727,25.399999618530273,24.850000381469727,25.100000381469727,490593.0
2012-12-06,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2012-12-09,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2012-12-10,24.799999237060547,24.850000381469727,24.649999618530273,24.799999237060547,206254.0
2012-12-11,24.700000762939453,25.0,24.700000762939453,24.950000762939453,159223.0
2012-12-12,25.0,25.100000381469727,24.950000762939453,25.100000381469727,163407.0
2012-12-13,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2012-12-16,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2012-12-17,25.799999237060547,26.0,25.600000381469727,26.0,249723.0
2012-12-18,25.899999618530273,26.299999237060547,25.799999237060547,25.899999618530273,248958.0
2012-12-19,25.799999237060547,25.899999618530273,25.700000762939453,25.899999618530273,257382.0
2012-12-20,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0
2012-12-23,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0
2012-12-24,26.299999237060547,26.299999237060547,25.899999618530273,26.200000762939453,234439.0
2012-12-25,26.100000381469727,26.100000381469727,25.899999618530273,26.100000381469727,210503.0
2012-12-26,26.0,26.0,25.600000381469727,26.0,169264.0
2012-12-27,26.0,26.0,26.0,26.0,0.0
2012-12-30,26.0,26.0,26.0,26.0,0.0
2012-12-31,25.799999237060547,25.799999237060547,25.299999237060547,25.600000381469727,197175.0
2013-01-01,25.700000762939453,25.799999237060547,25.5,25.5,517361.0
2013-01-02,25.700000762939453,26.200000762939453,25.600000381469727,26.100000381469727,555611.0
2013-01-03,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
2013-01-06,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
2013-01-07,26.600000381469727,26.899999618530273,26.5,26.700000762939453,487357.0
2013-01-08,26.700000762939453,26.700000762939453,26.200000762939453,26.5,306918.0
2013-01-09,26.5,26.700000762939453,26.399999618530273,26.700000762939453,360299.0
2013-01-10,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2013-01-13,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2013-01-14,26.600000381469727,26.700000762939453,26.5,26.700000762939453,68365.0
2013-01-15,26.600000381469727,26.600000381469727,26.399999618530273,26.399999618530273,122979.0
2013-01-16,26.5,26.5,26.399999618530273,26.399999618530273,126335.0
2013-01-17,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
2013-01-20,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
2013-01-21,25.600000381469727,25.600000381469727,25.299999237060547,25.299999237060547,190182.0
2013-01-22,25.5,25.5,25.200000762939453,25.399999618530273,170252.0
2013-01-23,25.299999237060547,25.399999618530273,25.100000381469727,25.200000762939453,131798.0
2013-01-24,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
2013-01-27,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
2013-01-28,25.0,25.200000762939453,25.0,25.100000381469727,217907.0
2013-01-29,25.100000381469727,25.100000381469727,25.0,25.0,116037.0
2013-01-30,25.100000381469727,25.299999237060547,25.0,25.299999237060547,249011.0
2013-01-31,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0
2013-02-03,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0
2013-02-04,25.100000381469727,25.200000762939453,25.0,25.200000762939453,159147.0
2013-02-05,24.950000762939453,25.100000381469727,24.899999618530273,25.0,122722.0
2013-02-06,25.100000381469727,25.100000381469727,24.850000381469727,24.850000381469727,182553.0
2013-02-07,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0
2013-02-10,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0
2013-02-11,25.0,25.100000381469727,24.899999618530273,25.0,130442.0
2013-02-12,25.0,25.100000381469727,24.899999618530273,24.899999618530273,87813.0
2013-02-13,25.0,25.0,24.850000381469727,24.950000762939453,128912.0
2013-02-14,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
2013-02-17,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
2013-02-18,24.950000762939453,24.950000762939453,24.850000381469727,24.899999618530273,90384.0
2013-02-19,24.899999618530273,24.950000762939453,24.799999237060547,24.899999618530273,118529.0
2013-02-20,24.899999618530273,24.950000762939453,24.799999237060547,24.899999618530273,69622.0
2013-02-21,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
2013-02-24,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0
2013-02-25,24.950000762939453,25.0,24.850000381469727,25.0,66822.0
2013-02-26,24.899999618530273,25.0,24.799999237060547,24.850000381469727,106328.0
2013-02-27,24.899999618530273,25.0,24.899999618530273,24.950000762939453,76167.0
2013-02-28,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
2013-03-03,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
2013-03-04,24.899999618530273,24.899999618530273,24.649999618530273,24.799999237060547,65671.0
2013-03-05,24.799999237060547,24.950000762939453,24.799999237060547,24.950000762939453,70516.0
2013-03-06,24.950000762939453,25.100000381469727,24.899999618530273,25.0,101709.0
2013-03-07,25.0,25.0,25.0,25.0,0.0
2013-03-10,25.0,25.0,25.0,25.0,0.0
2013-03-11,25.200000762939453,25.399999618530273,25.200000762939453,25.299999237060547,117778.0
2013-03-12,25.299999237060547,25.299999237060547,25.0,25.200000762939453,102891.0
2013-03-13,25.0,25.200000762939453,24.799999237060547,25.200000762939453,120538.0
2013-03-14,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
2013-03-17,25.299999237060547,25.399999618530273,25.200000762939453,25.399999618530273,107030.0
2013-03-18,25.299999237060547,25.399999618530273,25.100000381469727,25.399999618530273,170521.0
2013-03-19,25.399999618530273,25.399999618530273,25.200000762939453,25.299999237060547,100294.0
2013-03-20,25.299999237060547,25.399999618530273,25.200000762939453,25.299999237060547,79118.0
2013-03-21,,,,,
2013-03-24,26.100000381469727,27.100000381469727,26.100000381469727,27.0,602537.0
2013-03-25,26.899999618530273,27.100000381469727,26.799999237060547,26.899999618530273,187405.0
2013-03-26,26.799999237060547,27.0,26.600000381469727,26.700000762939453,209519.0
2013-03-27,26.799999237060547,26.799999237060547,26.5,26.600000381469727,162088.0
2013-03-28,,,,,
2013-03-31,26.5,26.600000381469727,26.200000762939453,26.200000762939453,179297.0
2013-04-01,26.299999237060547,26.399999618530273,26.200000762939453,26.200000762939453,201241.0
2013-04-02,26.200000762939453,26.399999618530273,25.799999237060547,26.100000381469727,398456.0
2013-04-03,25.700000762939453,25.899999618530273,25.700000762939453,25.899999618530273,347939.0
2013-04-04,,,,,
2013-04-07,26.399999618530273,26.5,26.200000762939453,26.299999237060547,327123.0
2013-04-08,26.399999618530273,26.600000381469727,26.299999237060547,26.5,371324.0
2013-04-09,26.5,26.700000762939453,26.399999618530273,26.600000381469727,636409.0
2013-04-10,25.700000762939453,25.799999237060547,25.399999618530273,25.799999237060547,955990.0
2013-04-11,,,,,
2013-04-14,25.399999618530273,25.799999237060547,25.399999618530273,25.700000762939453,292065.0
2013-04-15,25.700000762939453,25.700000762939453,25.399999618530273,25.700000762939453,174321.0
2013-04-16,25.200000762939453,25.200000762939453,24.899999618530273,25.100000381469727,323095.0
2013-04-17,25.100000381469727,25.200000762939453,24.649999618530273,24.700000762939453,272229.0
2013-04-18,,,,,
2013-04-21,24.899999618530273,24.950000762939453,24.75,24.850000381469727,294048.0
2013-04-22,24.899999618530273,25.799999237060547,24.899999618530273,25.399999618530273,925746.0
2013-04-23,25.299999237060547,25.5,25.100000381469727,25.399999618530273,366406.0
2013-04-24,25.399999618530273,25.5,25.100000381469727,25.299999237060547,271911.0
2013-04-25,,,,,
2013-04-28,25.299999237060547,25.299999237060547,25.100000381469727,25.200000762939453,129807.0
2013-04-29,25.100000381469727,25.600000381469727,25.0,25.299999237060547,460839.0
2013-04-30,25.399999618530273,25.600000381469727,25.200000762939453,25.299999237060547,249480.0
2013-05-01,25.299999237060547,25.399999618530273,25.100000381469727,25.100000381469727,150296.0
2013-05-02,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2013-05-05,25.299999237060547,25.5,25.100000381469727,25.5,389292.0
2013-05-06,25.5,27.299999237060547,25.5,26.5,2756033.0
2013-05-07,26.5,27.100000381469727,26.0,26.0,957503.0
2013-05-08,26.299999237060547,26.399999618530273,26.100000381469727,26.200000762939453,396938.0
2013-05-09,,,,,
2013-05-12,26.200000762939453,26.299999237060547,25.799999237060547,26.0,433496.0
2013-05-13,25.899999618530273,25.899999618530273,24.899999618530273,25.399999618530273,460226.0
2013-05-14,25.399999618530273,25.5,24.950000762939453,25.100000381469727,376868.0
2013-05-15,25.0,25.5,24.899999618530273,25.200000762939453,377637.0
2013-05-16,,,,,
2013-05-19,25.5,25.799999237060547,25.299999237060547,25.700000762939453,262173.0
2013-05-20,25.700000762939453,26.0,25.600000381469727,25.600000381469727,564435.0
2013-05-21,25.799999237060547,26.200000762939453,25.700000762939453,25.899999618530273,450833.0
2013-05-22,26.100000381469727,26.100000381469727,25.799999237060547,25.799999237060547,189298.0
2013-05-23,,,,,
2013-05-26,25.5,25.700000762939453,25.299999237060547,25.5,344860.0
2013-05-27,25.5,25.600000381469727,25.200000762939453,25.5,397368.0
2013-05-28,25.5,25.799999237060547,25.5,25.799999237060547,172758.0
2013-05-29,25.700000762939453,25.899999618530273,25.600000381469727,25.600000381469727,232347.0
2013-05-30,,,,,
2013-06-02,25.5,25.700000762939453,25.399999618530273,25.700000762939453,320024.0
2013-06-03,25.700000762939453,25.799999237060547,25.5,25.700000762939453,369798.0
2013-06-04,25.799999237060547,25.799999237060547,25.5,25.600000381469727,230761.0
2013-06-05,25.600000381469727,26.399999618530273,25.399999618530273,25.899999618530273,1079406.0
2013-06-06,,,,,
2013-06-09,26.0,26.0,25.600000381469727,25.799999237060547,570250.0
2013-06-10,25.799999237060547,25.799999237060547,25.600000381469727,25.799999237060547,330322.0
2013-06-11,25.799999237060547,26.100000381469727,25.700000762939453,26.0,372027.0
2013-06-12,25.899999618530273,26.100000381469727,25.799999237060547,25.899999618530273,240391.0
2013-06-13,,,,,
2013-06-16,24.700000762939453,24.850000381469727,24.100000381469727,24.5,324382.0
2013-06-17,25.0,25.0,24.850000381469727,25.0,292286.0
2013-06-18,25.0,25.200000762939453,25.0,25.0,152056.0
2013-06-19,25.100000381469727,25.100000381469727,24.75,24.799999237060547,383048.0
2013-06-20,,,,,
2013-06-23,24.799999237060547,24.899999618530273,24.75,24.850000381469727,187101.0
2013-06-24,24.850000381469727,24.850000381469727,24.600000381469727,24.649999618530273,311324.0
2013-06-25,24.649999618530273,24.75,24.649999618530273,24.75,105717.0
2013-06-26,24.700000762939453,25.0,24.649999618530273,24.850000381469727,278816.0
2013-06-27,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0
2013-06-30,24.700000762939453,24.950000762939453,24.649999618530273,24.799999237060547,176908.0
2013-07-01,24.899999618530273,25.100000381469727,24.850000381469727,25.0,150310.0
2013-07-02,25.100000381469727,25.200000762939453,25.0,25.100000381469727,254157.0
2013-07-03,25.100000381469727,25.200000762939453,24.899999618530273,24.950000762939453,172274.0
2013-07-04,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0
2013-07-07,25.299999237060547,27.200000762939453,25.299999237060547,26.600000381469727,2182081.0
2013-07-08,26.600000381469727,26.799999237060547,26.200000762939453,26.200000762939453,557023.0
2013-07-09,26.299999237060547,27.299999237060547,25.899999618530273,26.700000762939453,1323062.0
2013-07-10,26.799999237060547,27.600000381469727,26.700000762939453,27.200000762939453,1288555.0
2013-07-11,,,,,
2013-07-14,26.799999237060547,27.100000381469727,26.399999618530273,26.600000381469727,528494.0
2013-07-15,26.600000381469727,26.600000381469727,25.600000381469727,26.0,1595270.0
2013-07-16,25.899999618530273,26.0,25.799999237060547,26.0,342854.0
2013-07-17,26.100000381469727,26.5,26.0,26.399999618530273,1092971.0
2013-07-18,,,,,
2013-07-21,25.799999237060547,26.0,25.700000762939453,25.799999237060547,444337.0
2013-07-22,25.799999237060547,26.0,25.799999237060547,25.799999237060547,402226.0
2013-07-23,26.0,26.299999237060547,25.799999237060547,26.100000381469727,644008.0
2013-07-24,26.200000762939453,26.899999618530273,26.100000381469727,26.299999237060547,1756630.0
2013-07-25,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0
2013-07-28,26.399999618530273,26.5,26.200000762939453,26.200000762939453,314605.0
2013-07-29,26.200000762939453,26.5,26.200000762939453,26.299999237060547,487505.0
2013-07-30,26.299999237060547,26.600000381469727,26.200000762939453,26.600000381469727,532617.0
2013-07-31,26.600000381469727,27.299999237060547,26.600000381469727,26.700000762939453,2196056.0
2013-08-01,26.700000762939453,26.799999237060547,26.299999237060547,26.299999237060547,787056.0
2013-08-04,26.399999618530273,26.5,26.200000762939453,26.299999237060547,396411.0
2013-08-05,26.399999618530273,26.399999618530273,25.899999618530273,26.100000381469727,613339.0
2013-08-11,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0
2013-08-13,26.200000762939453,26.399999618530273,26.100000381469727,26.200000762939453,327958.0
2013-08-14,26.200000762939453,26.200000762939453,26.0,26.100000381469727,345607.0
2013-08-15,26.200000762939453,26.399999618530273,26.0,26.299999237060547,452785.0
2013-08-18,,,,,
2013-08-19,26.299999237060547,26.5,26.200000762939453,26.399999618530273,382781.0
2013-08-20,26.5,27.0,26.399999618530273,26.700000762939453,1318270.0
2013-08-21,26.700000762939453,27.200000762939453,26.700000762939453,27.0,1585609.0
2013-08-22,27.100000381469727,27.200000762939453,26.799999237060547,26.899999618530273,684641.0
2013-08-25,26.799999237060547,26.899999618530273,26.399999618530273,26.5,608166.0
2013-08-26,26.5,26.5,26.0,26.100000381469727,552733.0
2013-08-27,25.899999618530273,25.899999618530273,24.049999237060547,24.100000381469727,897491.0
2013-08-28,23.899999618530273,24.5,23.700000762939453,24.299999237060547,708200.0
2013-08-29,24.549999237060547,24.850000381469727,24.149999618530273,24.299999237060547,536382.0
2013-09-01,24.799999237060547,25.100000381469727,24.700000762939453,25.0,570867.0
2013-09-02,25.100000381469727,26.0,25.0,25.899999618530273,1260666.0
2013-09-03,25.899999618530273,26.700000762939453,25.100000381469727,25.700000762939453,1635202.0
2013-09-04,25.200000762939453,25.5,25.0,25.100000381469727,455763.0
2013-09-05,25.100000381469727,26.100000381469727,25.0,26.0,578276.0
2013-09-08,26.299999237060547,26.799999237060547,26.100000381469727,26.100000381469727,1081698.0
2013-09-09,26.0,26.399999618530273,25.799999237060547,26.200000762939453,306893.0
2013-09-10,26.799999237060547,27.100000381469727,26.799999237060547,27.100000381469727,1451389.0
2013-09-11,27.200000762939453,28.700000762939453,27.200000762939453,28.200000762939453,2146052.0
2013-09-12,28.100000381469727,28.899999618530273,28.100000381469727,28.700000762939453,915766.0
2013-09-15,29.0,29.200000762939453,28.899999618530273,29.100000381469727,897460.0
2013-09-16,29.0,32.0,28.600000381469727,31.5,1833108.0
2013-09-17,31.399999618530273,32.29999923706055,30.799999237060547,31.0,1599896.0
2013-09-18,31.399999618530273,31.399999618530273,30.200000762939453,30.200000762939453,610188.0
2013-09-19,30.399999618530273,30.799999237060547,29.899999618530273,30.399999618530273,885635.0
2013-09-24,30.5,31.700000762939453,30.399999618530273,30.700000762939453,1445425.0
2013-09-25,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
2013-09-26,30.600000381469727,30.600000381469727,30.200000762939453,30.5,426488.0
2013-09-29,30.700000762939453,31.399999618530273,30.600000381469727,30.700000762939453,613037.0
2013-09-30,30.799999237060547,31.200000762939453,30.399999618530273,31.0,468713.0
2013-10-01,31.0,31.299999237060547,30.600000381469727,30.700000762939453,409055.0
2013-10-02,30.700000762939453,31.200000762939453,30.700000762939453,31.100000381469727,411689.0
2013-10-03,31.0,32.70000076293945,30.899999618530273,32.29999923706055,1687989.0
2013-10-06,32.29999923706055,32.5,30.100000381469727,30.100000381469727,2860955.0
2013-10-07,30.100000381469727,30.100000381469727,28.600000381469727,28.600000381469727,1069461.0
2013-10-08,28.600000381469727,28.700000762939453,28.0,28.100000381469727,713918.0
2013-10-09,27.899999618530273,28.600000381469727,27.700000762939453,28.200000762939453,541550.0
2013-10-10,28.399999618530273,28.399999618530273,27.700000762939453,27.799999237060547,717896.0
2013-10-13,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
2013-10-20,28.299999237060547,28.399999618530273,28.0,28.200000762939453,673719.0
2013-10-21,28.200000762939453,28.5,27.899999618530273,28.0,780288.0
2013-10-22,28.0,28.100000381469727,27.5,27.700000762939453,955373.0
2013-10-23,27.5,27.700000762939453,27.299999237060547,27.399999618530273,861500.0
2013-10-24,27.5,28.399999618530273,27.399999618530273,28.399999618530273,1944307.0
2013-10-27,28.5,28.700000762939453,28.100000381469727,28.200000762939453,1131581.0
2013-10-28,28.200000762939453,28.399999618530273,28.100000381469727,28.200000762939453,643775.0
2013-10-29,28.299999237060547,28.399999618530273,28.100000381469727,28.299999237060547,468604.0
2013-10-30,28.5,28.5,28.100000381469727,28.200000762939453,511163.0
2013-10-31,28.200000762939453,28.200000762939453,28.0,28.100000381469727,325296.0
2013-11-03,28.200000762939453,28.299999237060547,28.100000381469727,28.200000762939453,349390.0
2013-11-04,28.100000381469727,28.299999237060547,28.0,28.0,299319.0
2013-11-05,28.0,28.100000381469727,27.700000762939453,27.899999618530273,785782.0
2013-11-06,27.799999237060547,27.899999618530273,27.600000381469727,27.700000762939453,494592.0
2013-11-07,27.799999237060547,28.0,27.600000381469727,27.700000762939453,512357.0
2013-11-10,27.799999237060547,28.399999618530273,27.799999237060547,28.100000381469727,1827075.0
2013-11-11,28.100000381469727,28.399999618530273,28.100000381469727,28.200000762939453,963176.0
2013-11-12,28.299999237060547,28.399999618530273,28.200000762939453,28.299999237060547,728948.0
2013-11-13,28.399999618530273,28.899999618530273,28.299999237060547,28.600000381469727,1391665.0
2013-11-14,28.600000381469727,28.799999237060547,28.5,28.700000762939453,599555.0
2013-11-17,28.799999237060547,29.299999237060547,28.700000762939453,29.100000381469727,1737375.0
2013-11-18,29.100000381469727,29.5,29.0,29.299999237060547,716269.0
2013-11-19,29.399999618530273,29.700000762939453,29.200000762939453,29.5,1265246.0
2013-11-20,29.600000381469727,30.100000381469727,29.600000381469727,30.0,971333.0
2013-11-21,29.899999618530273,29.899999618530273,29.5,29.899999618530273,549142.0
2013-11-24,29.799999237060547,29.899999618530273,29.5,29.700000762939453,637375.0
2013-11-25,29.700000762939453,29.700000762939453,29.200000762939453,29.600000381469727,506509.0
2013-11-26,29.5,29.700000762939453,29.299999237060547,29.399999618530273,363042.0
2013-11-27,29.299999237060547,29.399999618530273,29.100000381469727,29.299999237060547,614756.0
2013-11-28,29.200000762939453,29.5,29.200000762939453,29.299999237060547,291444.0
2013-12-01,29.399999618530273,30.299999237060547,29.299999237060547,30.299999237060547,1462881.0
2013-12-02,30.399999618530273,31.200000762939453,30.200000762939453,30.799999237060547,1773650.0
2013-12-03,30.799999237060547,30.799999237060547,29.5,29.799999237060547,1006219.0
2013-12-04,29.700000762939453,30.100000381469727,29.5,30.100000381469727,576785.0
2013-12-05,30.200000762939453,30.299999237060547,29.899999618530273,30.200000762939453,469757.0
2013-12-08,30.399999618530273,31.0,30.299999237060547,30.700000762939453,793870.0
2013-12-09,30.700000762939453,30.899999618530273,30.399999618530273,30.700000762939453,546223.0
2013-12-10,30.700000762939453,31.100000381469727,30.600000381469727,30.899999618530273,1036208.0
2013-12-11,31.0,31.5,30.799999237060547,31.100000381469727,858442.0
2013-12-12,31.100000381469727,31.100000381469727,30.799999237060547,30.799999237060547,690446.0
2013-12-15,30.799999237060547,30.799999237060547,30.100000381469727,30.100000381469727,1035870.0
2013-12-16,30.200000762939453,30.200000762939453,29.0,29.100000381469727,2249755.0
2013-12-17,29.100000381469727,29.299999237060547,28.799999237060547,29.200000762939453,823596.0
2013-12-18,29.399999618530273,29.700000762939453,29.200000762939453,29.299999237060547,579562.0
2013-12-19,29.299999237060547,29.5,29.200000762939453,29.200000762939453,645916.0
2013-12-22,29.299999237060547,29.399999618530273,29.0,29.100000381469727,390114.0
2013-12-23,29.200000762939453,29.899999618530273,29.100000381469727,29.5,1385827.0
2013-12-24,29.5,29.600000381469727,29.200000762939453,29.399999618530273,320984.0
2013-12-25,29.299999237060547,29.5,29.200000762939453,29.299999237060547,407253.0
2013-12-26,29.299999237060547,29.799999237060547,29.299999237060547,29.700000762939453,822144.0
2013-12-29,29.700000762939453,30.100000381469727,29.600000381469727,29.899999618530273,562117.0
2013-12-30,29.899999618530273,30.200000762939453,29.799999237060547,30.0,456069.0
2013-12-31,30.100000381469727,30.200000762939453,29.899999618530273,30.0,370256.0
2014-01-01,30.0,30.299999237060547,29.899999618530273,30.299999237060547,406369.0
2014-01-02,30.299999237060547,30.299999237060547,30.0,30.100000381469727,473999.0
2014-01-05,30.100000381469727,30.5,30.0,30.299999237060547,799397.0
2014-01-06,30.200000762939453,31.0,30.200000762939453,30.799999237060547,1354251.0
2014-01-07,30.799999237060547,31.0,30.299999237060547,30.5,860054.0
2014-01-08,30.600000381469727,30.799999237060547,30.5,30.700000762939453,464598.0
2014-01-09,30.700000762939453,30.899999618530273,30.399999618530273,30.600000381469727,757408.0
2014-01-12,30.600000381469727,30.899999618530273,30.399999618530273,30.899999618530273,733688.0
2014-01-13,30.600000381469727,30.700000762939453,30.299999237060547,30.299999237060547,901767.0
2014-01-14,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0
2014-01-15,30.399999618530273,30.399999618530273,30.200000762939453,30.200000762939453,295887.0
2014-01-16,30.200000762939453,30.200000762939453,29.799999237060547,29.899999618530273,446574.0
2014-01-19,29.799999237060547,30.0,29.0,29.799999237060547,402130.0
2014-01-20,29.799999237060547,29.799999237060547,29.700000762939453,29.700000762939453,135448.0
2014-01-21,29.700000762939453,30.100000381469727,29.5,30.0,260465.0
2014-01-22,29.799999237060547,30.200000762939453,29.100000381469727,29.799999237060547,313329.0
2014-01-23,29.799999237060547,29.899999618530273,29.5,29.799999237060547,158324.0
2014-01-26,29.0,29.600000381469727,28.799999237060547,29.399999618530273,464455.0
2014-01-27,29.5,29.600000381469727,29.299999237060547,29.299999237060547,180680.0
2014-01-28,29.299999237060547,29.5,29.100000381469727,29.299999237060547,246543.0
2014-01-29,29.399999618530273,29.899999618530273,29.299999237060547,29.600000381469727,478091.0
2014-01-30,29.399999618530273,29.600000381469727,29.299999237060547,29.299999237060547,230591.0
2014-02-02,29.5,29.799999237060547,29.399999618530273,29.5,297039.0
2014-02-03,29.700000762939453,29.700000762939453,29.399999618530273,29.5,274894.0
2014-02-04,29.299999237060547,29.299999237060547,29.0,29.200000762939453,195320.0
2014-02-05,29.299999237060547,29.5,29.200000762939453,29.399999618530273,393768.0
2014-02-06,29.299999237060547,29.399999618530273,29.100000381469727,29.200000762939453,329876.0
2014-02-09,29.299999237060547,29.600000381469727,29.200000762939453,29.299999237060547,242385.0
2014-02-10,29.299999237060547,29.899999618530273,29.200000762939453,29.5,492932.0
2014-02-11,29.600000381469727,30.0,29.600000381469727,29.700000762939453,442426.0
2014-02-12,29.799999237060547,29.899999618530273,29.600000381469727,29.600000381469727,161861.0
2014-02-13,29.600000381469727,29.600000381469727,29.399999618530273,29.600000381469727,177763.0
2014-02-16,29.600000381469727,29.700000762939453,29.5,29.600000381469727,235670.0
2014-02-17,29.600000381469727,29.700000762939453,29.399999618530273,29.5,207688.0
2014-02-18,29.5,29.700000762939453,29.5,29.600000381469727,198663.0
2014-02-19,29.600000381469727,30.0,29.5,29.700000762939453,530758.0
2014-02-20,29.799999237060547,29.799999237060547,29.600000381469727,29.700000762939453,219351.0
2014-02-23,29.700000762939453,29.799999237060547,29.600000381469727,29.700000762939453,242691.0
2014-02-24,29.700000762939453,30.100000381469727,29.600000381469727,30.100000381469727,773715.0
2014-02-25,30.100000381469727,30.200000762939453,29.899999618530273,30.0,308442.0
2014-02-26,30.0,30.5,29.899999618530273,30.399999618530273,837222.0
2014-02-27,30.5,30.799999237060547,30.399999618530273,30.399999618530273,816762.0
2014-03-02,30.399999618530273,30.399999618530273,29.5,29.799999237060547,786872.0
2014-03-03,29.700000762939453,29.700000762939453,29.200000762939453,29.5,1067994.0
2014-03-04,29.600000381469727,30.0,29.600000381469727,29.899999618530273,496621.0
2014-03-05,29.899999618530273,30.0,29.399999618530273,29.799999237060547,452253.0
2014-03-06,29.799999237060547,31.0,29.799999237060547,30.5,1814158.0
2014-03-09,30.799999237060547,31.200000762939453,30.600000381469727,30.799999237060547,1607234.0
2014-03-10,30.799999237060547,31.299999237060547,30.600000381469727,30.899999618530273,1127456.0
2014-03-11,30.899999618530273,31.100000381469727,30.799999237060547,30.899999618530273,645986.0
2014-03-12,30.899999618530273,31.399999618530273,30.799999237060547,31.200000762939453,1213197.0
2014-03-13,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
2014-03-16,31.399999618530273,31.5,31.200000762939453,31.299999237060547,841180.0
2014-03-17,31.200000762939453,31.299999237060547,30.899999618530273,31.0,500006.0
2014-03-18,31.100000381469727,31.200000762939453,30.899999618530273,31.0,592858.0
2014-03-19,31.200000762939453,31.200000762939453,30.799999237060547,31.200000762939453,406819.0
2014-03-20,31.100000381469727,31.100000381469727,30.799999237060547,31.0,267064.0
2014-03-23,31.100000381469727,31.299999237060547,31.0,31.200000762939453,634776.0
2014-03-24,31.200000762939453,31.700000762939453,31.200000762939453,31.600000381469727,1148577.0
2014-03-25,31.600000381469727,32.0,31.5,31.899999618530273,916332.0
2014-03-26,31.899999618530273,32.099998474121094,31.600000381469727,32.0,713639.0
2014-03-27,32.0,32.5,31.600000381469727,31.799999237060547,1967067.0
2014-03-30,32.20000076293945,32.20000076293945,31.399999618530273,31.700000762939453,1165045.0
2014-03-31,31.399999618530273,31.600000381469727,31.299999237060547,31.600000381469727,779538.0
2014-04-01,31.700000762939453,31.899999618530273,31.600000381469727,31.899999618530273,543289.0
2014-04-02,31.799999237060547,32.70000076293945,31.799999237060547,32.400001525878906,2471021.0
2014-04-03,32.5,32.70000076293945,32.29999923706055,32.400001525878906,888184.0
2014-04-06,32.400001525878906,32.400001525878906,32.099998474121094,32.29999923706055,579768.0
2014-04-07,32.400001525878906,33.099998474121094,32.400001525878906,33.0,1682951.0
2014-04-08,33.0,33.5,33.0,33.20000076293945,1289927.0
2014-04-09,34.0,34.29999923706055,33.400001525878906,34.0,2966914.0
2014-04-10,33.0,33.0,32.70000076293945,32.79999923706055,1133485.0
2014-04-13,32.599998474121094,32.599998474121094,31.799999237060547,31.899999618530273,570363.0
2014-04-14,31.600000381469727,32.400001525878906,31.600000381469727,32.400001525878906,427931.0
2014-04-15,32.5,32.79999923706055,32.5,32.79999923706055,589135.0
2014-04-16,32.900001525878906,33.5,32.79999923706055,33.29999923706055,1938295.0
2014-04-17,33.5,34.29999923706055,33.5,33.79999923706055,2276273.0
2014-04-20,34.0,34.70000076293945,33.79999923706055,34.5,1491180.0
2014-04-21,34.70000076293945,35.900001525878906,34.5,35.5,2158353.0
2014-04-22,35.5,35.79999923706055,35.20000076293945,35.5,798068.0
2014-04-23,35.70000076293945,36.0,35.0,35.400001525878906,1627041.0
2014-04-24,35.20000076293945,35.29999923706055,34.70000076293945,35.0,810248.0
2014-04-27,35.29999923706055,35.400001525878906,34.900001525878906,35.0,624624.0
2014-04-28,35.0,36.599998474121094,34.79999923706055,36.099998474121094,2706681.0
2014-04-29,36.20000076293945,36.29999923706055,35.29999923706055,35.29999923706055,949860.0
2014-04-30,35.29999923706055,35.70000076293945,35.0,35.70000076293945,808128.0
2014-05-01,35.900001525878906,35.900001525878906,35.29999923706055,35.400001525878906,442660.0
2014-05-04,35.5,35.70000076293945,35.400001525878906,35.400001525878906,443288.0
2014-05-05,35.5,35.5,35.099998474121094,35.29999923706055,509913.0
2014-05-06,35.29999923706055,35.5,35.099998474121094,35.20000076293945,400125.0
2014-05-07,35.099998474121094,35.29999923706055,35.0,35.099998474121094,313981.0
2014-05-08,35.20000076293945,35.400001525878906,35.099998474121094,35.29999923706055,406743.0
2014-05-11,35.29999923706055,35.599998474121094,35.20000076293945,35.20000076293945,302987.0
2014-05-12,35.29999923706055,35.5,35.099998474121094,35.5,393292.0
2014-05-13,35.599998474121094,36.599998474121094,35.599998474121094,36.400001525878906,1453672.0
2014-05-14,36.400001525878906,37.29999923706055,36.400001525878906,37.0,1527947.0
2014-05-15,37.0,38.0,36.79999923706055,37.400001525878906,1537825.0
2014-05-18,37.5,38.099998474121094,37.20000076293945,37.5,1118557.0
2014-05-19,37.29999923706055,37.400001525878906,36.0,36.70000076293945,820354.0
2014-05-20,36.5,37.400001525878906,36.20000076293945,37.099998474121094,1110373.0
2014-05-21,37.0,39.0,36.599998474121094,38.5,3638491.0
2014-05-22,38.79999923706055,38.79999923706055,37.900001525878906,38.0,885209.0
2014-05-25,37.29999923706055,38.099998474121094,37.0,38.0,364571.0
2014-05-26,38.0,38.400001525878906,37.79999923706055,38.29999923706055,570676.0
2014-05-27,38.20000076293945,39.0,38.0,38.5,1110357.0
2014-05-28,38.70000076293945,39.400001525878906,38.099998474121094,38.20000076293945,1922948.0
2014-05-29,38.5,38.70000076293945,38.0,38.099998474121094,515334.0
2014-06-01,38.20000076293945,38.400001525878906,38.0,38.20000076293945,407677.0
2014-06-02,38.29999923706055,39.099998474121094,38.20000076293945,38.5,2256891.0
2014-06-03,38.900001525878906,39.400001525878906,38.79999923706055,39.099998474121094,1436482.0
2014-06-04,39.0,39.900001525878906,38.79999923706055,39.70000076293945,2727816.0
2014-06-05,39.599998474121094,39.79999923706055,39.20000076293945,39.70000076293945,681656.0
2014-06-08,39.79999923706055,39.79999923706055,37.79999923706055,39.099998474121094,1609765.0
2014-06-09,39.0,41.29999923706055,38.599998474121094,40.900001525878906,2344456.0
2014-06-10,41.099998474121094,41.400001525878906,40.5,40.900001525878906,1198007.0
2014-06-11,41.0,41.20000076293945,40.70000076293945,40.900001525878906,465373.0
2014-06-12,40.5,41.0,39.70000076293945,39.79999923706055,734615.0
2014-06-15,39.0,39.5,38.5,38.900001525878906,628926.0
2014-06-16,38.70000076293945,39.099998474121094,37.0,37.0,372671.0
2014-06-17,37.0,37.599998474121094,36.20000076293945,37.20000076293945,542673.0
2014-06-18,37.20000076293945,37.5,37.099998474121094,37.400001525878906,204455.0
2014-06-19,37.5,38.400001525878906,37.5,37.70000076293945,415801.0
2014-06-22,37.5,38.20000076293945,37.0,37.599998474121094,306275.0
2014-06-23,37.900001525878906,37.900001525878906,36.20000076293945,36.900001525878906,423619.0
2014-06-24,36.5,36.79999923706055,35.599998474121094,36.70000076293945,314659.0
2014-06-25,37.0,37.20000076293945,36.5,36.900001525878906,331659.0
2014-06-26,37.0,37.0,36.5,36.70000076293945,133069.0
2014-06-29,36.20000076293945,37.79999923706055,35.400001525878906,37.29999923706055,899306.0
2014-06-30,37.29999923706055,38.400001525878906,37.0,37.70000076293945,1306229.0
2014-07-01,38.0,38.400001525878906,38.0,38.20000076293945,326209.0
2014-07-02,38.400001525878906,38.900001525878906,38.20000076293945,38.599998474121094,316463.0
2014-07-03,38.5,39.29999923706055,38.0,39.20000076293945,768158.0
2014-07-06,39.20000076293945,40.29999923706055,39.20000076293945,40.20000076293945,788032.0
2014-07-07,40.20000076293945,40.5,40.0,40.099998474121094,329166.0
2014-07-08,40.099998474121094,40.20000076293945,39.70000076293945,40.0,209796.0
2014-07-09,39.70000076293945,39.79999923706055,39.099998474121094,39.400001525878906,429468.0
2014-07-10,39.400001525878906,39.5,39.099998474121094,39.20000076293945,190367.0
2014-07-13,39.29999923706055,39.29999923706055,38.599998474121094,38.70000076293945,434176.0
2014-07-14,38.79999923706055,38.900001525878906,38.599998474121094,38.79999923706055,183569.0
2014-07-15,38.900001525878906,39.0,38.79999923706055,38.900001525878906,199258.0
2014-07-16,38.900001525878906,39.5,38.599998474121094,39.099998474121094,422239.0
2014-07-17,39.29999923706055,40.599998474121094,39.099998474121094,40.5,876106.0
2014-07-20,40.70000076293945,42.0,40.400001525878906,41.099998474121094,1700193.0
2014-07-21,41.29999923706055,42.20000076293945,41.0,41.70000076293945,891736.0
2014-07-22,41.70000076293945,42.400001525878906,41.400001525878906,41.400001525878906,523072.0
2014-07-23,41.400001525878906,41.70000076293945,41.099998474121094,41.400001525878906,470975.0
2014-07-24,41.20000076293945,41.400001525878906,41.0,41.29999923706055,343506.0
2014-08-03,41.79999923706055,42.099998474121094,41.20000076293945,41.79999923706055,355240.0
2014-08-04,42.0,43.70000076293945,41.599998474121094,43.0,826816.0
2014-08-05,43.70000076293945,43.70000076293945,42.5,42.599998474121094,497325.0
2014-08-06,42.400001525878906,42.900001525878906,42.29999923706055,42.70000076293945,186817.0
2014-08-07,42.5,42.900001525878906,42.5,42.79999923706055,151661.0
2014-08-10,42.599998474121094,44.0,42.400001525878906,44.0,624455.0
2014-08-11,44.29999923706055,44.900001525878906,44.29999923706055,44.29999923706055,1882803.0
2014-08-12,44.400001525878906,44.400001525878906,43.5,44.0,380770.0
2014-08-13,43.900001525878906,43.900001525878906,43.0,43.099998474121094,718093.0
2014-08-14,42.900001525878906,43.0,42.5,42.5,720237.0
2014-08-17,42.20000076293945,42.20000076293945,41.5,42.0,1151093.0
2014-08-18,42.400001525878906,42.400001525878906,41.900001525878906,42.0,596288.0
2014-08-19,42.0,42.0,41.20000076293945,41.5,969831.0
2014-08-20,41.599998474121094,43.5,41.400001525878906,42.5,1932639.0
2014-08-21,42.599998474121094,42.79999923706055,42.400001525878906,42.400001525878906,280229.0
2014-08-24,42.79999923706055,43.900001525878906,42.79999923706055,43.400001525878906,1634484.0
2014-08-25,44.0,44.599998474121094,42.0,42.900001525878906,1733142.0
2014-08-26,43.0,43.20000076293945,42.5,43.099998474121094,402894.0
2014-08-27,43.0,43.5,42.79999923706055,43.20000076293945,562658.0
2014-08-28,43.0,43.79999923706055,42.70000076293945,43.70000076293945,876056.0
2014-08-31,44.0,44.29999923706055,43.70000076293945,44.0,808593.0
2014-09-01,43.900001525878906,44.0,43.5,43.79999923706055,332442.0
2014-09-02,43.79999923706055,44.099998474121094,43.70000076293945,43.79999923706055,339373.0
2014-09-03,43.79999923706055,45.0,43.70000076293945,45.0,1344926.0
2014-09-04,45.0,45.29999923706055,44.5,44.900001525878906,1000849.0
2014-09-07,44.79999923706055,45.099998474121094,44.599998474121094,44.70000076293945,301819.0
2014-09-08,44.79999923706055,44.900001525878906,44.400001525878906,44.599998474121094,498690.0
2014-09-09,44.70000076293945,44.79999923706055,44.20000076293945,44.5,448427.0
2014-09-10,44.400001525878906,44.400001525878906,43.70000076293945,44.20000076293945,447726.0
2014-09-11,44.20000076293945,45.29999923706055,44.0,44.70000076293945,1913052.0
2014-09-14,44.79999923706055,46.0,44.599998474121094,45.20000076293945,1421732.0
2014-09-15,45.29999923706055,46.5,44.5,46.29999923706055,1719890.0
2014-09-16,46.29999923706055,46.599998474121094,45.79999923706055,46.400001525878906,1372449.0
2014-09-17,46.20000076293945,46.79999923706055,46.0,46.599998474121094,747361.0
2014-09-18,46.5,46.599998474121094,46.0,46.099998474121094,428136.0
2014-09-21,46.099998474121094,48.0,46.099998474121094,48.0,1361078.0
2014-09-22,47.400001525878906,47.900001525878906,46.70000076293945,47.29999923706055,961700.0
2014-09-24,46.0,46.099998474121094,44.599998474121094,45.099998474121094,1262780.0
2014-09-25,45.20000076293945,45.599998474121094,44.79999923706055,44.900001525878906,372899.0
2014-09-28,44.70000076293945,44.900001525878906,44.0,44.79999923706055,299149.0
2014-09-29,44.599998474121094,46.400001525878906,44.400001525878906,46.0,997018.0
2014-09-30,46.20000076293945,46.5,45.70000076293945,45.79999923706055,508655.0
2014-10-01,45.70000076293945,45.79999923706055,45.0,45.29999923706055,380067.0
2014-10-02,45.0,45.20000076293945,44.5,44.900001525878906,221412.0
2014-10-12,43.599998474121094,44.0,40.79999923706055,41.29999923706055,447076.0
2014-10-13,41.0,43.70000076293945,40.099998474121094,43.70000076293945,250202.0
2014-10-14,43.0,44.0,42.20000076293945,43.599998474121094,431329.0
2014-10-15,43.29999923706055,43.5,41.5,41.900001525878906,308829.0
2014-10-16,40.70000076293945,41.5,38.0,39.400001525878906,763699.0
2014-10-19,43.0,43.29999923706055,41.5,42.20000076293945,662106.0
2014-10-20,42.29999923706055,42.900001525878906,41.599998474121094,42.70000076293945,407316.0
2014-10-21,43.0,43.5,43.0,43.5,497508.0
2014-10-22,43.599998474121094,43.900001525878906,43.0,43.20000076293945,428333.0
2014-10-23,43.0,43.20000076293945,42.29999923706055,43.099998474121094,222318.0
2014-10-26,43.29999923706055,44.400001525878906,43.099998474121094,44.400001525878906,438550.0
2014-10-27,44.79999923706055,45.70000076293945,44.5,44.5,1534664.0
2014-10-28,44.29999923706055,44.5,43.5,44.099998474121094,493524.0
2014-10-29,44.400001525878906,44.5,42.099998474121094,42.20000076293945,574899.0
2014-10-30,41.79999923706055,42.599998474121094,41.29999923706055,42.5,403171.0
2014-11-02,42.70000076293945,43.5,42.599998474121094,42.79999923706055,354870.0
2014-11-03,42.599998474121094,43.0,42.099998474121094,42.5,529275.0
2014-11-04,42.0,42.5,40.70000076293945,41.099998474121094,449301.0
2014-11-05,40.20000076293945,41.29999923706055,39.29999923706055,41.0,629692.0
2014-11-06,41.29999923706055,41.400001525878906,40.70000076293945,40.70000076293945,172239.0
2014-11-09,40.900001525878906,41.20000076293945,40.5,41.0,191915.0
2014-11-10,41.400001525878906,41.400001525878906,40.79999923706055,41.099998474121094,284181.0
2014-11-11,40.70000076293945,40.79999923706055,39.70000076293945,39.79999923706055,219915.0
2014-11-12,40.5,40.599998474121094,40.0,40.099998474121094,179899.0
2014-11-13,39.79999923706055,40.20000076293945,39.70000076293945,40.0,119649.0
2014-11-16,40.0,40.900001525878906,39.599998474121094,40.20000076293945,434370.0
2014-11-17,40.0,40.0,38.0,38.29999923706055,456545.0
2014-11-18,38.5,39.099998474121094,38.5,39.0,226394.0
2014-11-19,39.0,39.29999923706055,38.599998474121094,39.29999923706055,232712.0
2014-11-20,39.29999923706055,39.29999923706055,39.0,39.0,226330.0
2014-11-23,39.400001525878906,39.79999923706055,39.400001525878906,39.5,434106.0
2014-11-24,39.599998474121094,39.70000076293945,38.599998474121094,38.599998474121094,216123.0
2014-11-25,38.5,38.599998474121094,37.70000076293945,37.900001525878906,200750.0
2014-11-26,37.400001525878906,37.5,35.79999923706055,36.29999923706055,396097.0
2014-11-27,35.79999923706055,36.5,35.0,35.20000076293945,617239.0
2014-11-30,32.0,34.0,31.899999618530273,33.20000076293945,391290.0
2014-12-01,33.400001525878906,34.400001525878906,33.29999923706055,33.79999923706055,321576.0
2014-12-02,34.70000076293945,35.0,34.0,34.0,254209.0
2014-12-03,33.79999923706055,34.599998474121094,33.79999923706055,34.400001525878906,177857.0
2014-12-04,35.0,35.099998474121094,34.70000076293945,34.70000076293945,343623.0
2014-12-07,34.900001525878906,35.599998474121094,34.79999923706055,35.20000076293945,378311.0
2014-12-08,35.400001525878906,35.599998474121094,34.5,34.79999923706055,443380.0
2014-12-09,33.900001525878906,34.5,33.79999923706055,34.5,403757.0
2014-12-10,34.099998474121094,34.5,33.29999923706055,33.599998474121094,216259.0
2014-12-11,33.0,34.400001525878906,32.79999923706055,34.0,366039.0
2014-12-14,33.5,33.5,31.5,31.600000381469727,346379.0
2014-12-15,32.599998474121094,32.900001525878906,29.100000381469727,29.899999618530273,335718.0
2014-12-16,29.200000762939453,29.200000762939453,26.700000762939453,26.700000762939453,363163.0
2014-12-17,28.0,28.5,24.799999237060547,27.5,340301.0
2014-12-18,28.399999618530273,30.200000762939453,28.0,30.100000381469727,1323328.0
2014-12-21,31.299999237060547,31.799999237060547,29.299999237060547,30.399999618530273,1060156.0
2014-12-22,30.200000762939453,30.799999237060547,29.600000381469727,30.700000762939453,827099.0
2014-12-23,30.200000762939453,31.700000762939453,30.200000762939453,31.299999237060547,657160.0
2014-12-24,32.099998474121094,33.20000076293945,31.600000381469727,32.70000076293945,987550.0
2014-12-25,33.599998474121094,35.5,33.0,34.79999923706055,2504089.0
2014-12-28,34.599998474121094,37.0,34.5,36.099998474121094,1615774.0
2014-12-29,36.5,36.5,35.29999923706055,35.400001525878906,753508.0
2014-12-30,34.0,34.79999923706055,33.0,33.599998474121094,978326.0
2014-12-31,34.099998474121094,34.400001525878906,31.0,32.70000076293945,1201525.0
2015-01-01,32.900001525878906,34.099998474121094,32.79999923706055,33.70000076293945,743339.0
2015-01-04,33.70000076293945,34.20000076293945,33.400001525878906,33.70000076293945,404681.0
2015-01-05,33.20000076293945,33.20000076293945,32.400001525878906,32.79999923706055,551837.0
2015-01-06,31.100000381469727,33.20000076293945,30.799999237060547,33.20000076293945,646517.0
2015-01-07,33.0,33.599998474121094,32.20000076293945,33.400001525878906,679028.0
2015-01-08,34.0,35.400001525878906,34.0,34.5,1124236.0
2015-01-11,34.5,34.900001525878906,34.0,34.5,556058.0
2015-01-12,34.599998474121094,35.099998474121094,33.70000076293945,33.70000076293945,477674.0
2015-01-13,33.5,35.20000076293945,33.099998474121094,34.70000076293945,701783.0
2015-01-14,35.0,35.20000076293945,34.70000076293945,34.900001525878906,465421.0
2015-01-15,35.099998474121094,36.20000076293945,35.0,35.29999923706055,1282101.0
2015-01-18,35.599998474121094,36.70000076293945,35.400001525878906,36.5,923041.0
2015-01-19,36.599998474121094,36.79999923706055,36.099998474121094,36.20000076293945,390558.0
2015-01-20,35.900001525878906,36.79999923706055,35.79999923706055,36.70000076293945,581420.0
2015-01-21,36.70000076293945,36.79999923706055,35.79999923706055,35.79999923706055,457697.0
2015-01-22,35.79999923706055,36.20000076293945,35.70000076293945,36.0,309185.0
2015-01-26,36.5,36.599998474121094,36.20000076293945,36.5,288030.0
2015-01-27,36.599998474121094,37.400001525878906,36.29999923706055,37.29999923706055,494403.0
2015-01-28,37.29999923706055,38.20000076293945,37.20000076293945,38.099998474121094,668688.0
2015-01-29,38.0,38.29999923706055,37.70000076293945,38.099998474121094,617958.0
2015-02-01,39.599998474121094,39.70000076293945,39.099998474121094,39.29999923706055,520929.0
2015-02-02,39.400001525878906,40.20000076293945,39.099998474121094,40.20000076293945,588538.0
2015-02-03,40.5,41.0,40.20000076293945,40.5,651319.0
2015-02-04,40.70000076293945,41.0,40.0,40.099998474121094,386395.0
2015-02-05,39.70000076293945,40.20000076293945,39.20000076293945,40.0,222201.0
2015-02-08,40.70000076293945,40.900001525878906,40.20000076293945,40.79999923706055,345913.0
2015-02-09,40.599998474121094,42.20000076293945,40.599998474121094,41.599998474121094,1332958.0
2015-02-10,41.5,41.900001525878906,40.400001525878906,40.599998474121094,807698.0
2015-02-11,40.5,40.5,39.20000076293945,39.5,453211.0
2015-02-12,39.5,40.5,39.5,40.099998474121094,260125.0
2015-02-15,40.5,40.900001525878906,40.20000076293945,40.599998474121094,571711.0
2015-02-16,40.70000076293945,40.70000076293945,40.20000076293945,40.29999923706055,254618.0
2015-02-17,40.099998474121094,40.400001525878906,39.900001525878906,40.0,295285.0
2015-02-18,40.0,40.099998474121094,39.599998474121094,39.70000076293945,218152.0
2015-02-19,39.5,40.0,39.5,39.79999923706055,444950.0
2015-02-22,40.0,40.20000076293945,39.70000076293945,39.79999923706055,154836.0
2015-02-23,39.79999923706055,40.79999923706055,39.599998474121094,40.5,756723.0
2015-02-24,40.5,40.5,40.5,40.5,0.0
2015-02-25,40.5,40.5,40.5,40.5,0.0
2015-02-26,40.5,40.5,40.5,40.5,0.0
2015-03-01,40.5,40.5,40.5,40.5,0.0
2015-03-02,40.5,40.5,40.5,40.5,0.0
2015-03-03,40.5,40.5,40.5,40.5,0.0
2015-03-04,40.5,40.5,40.5,40.5,0.0
2015-03-05,41.20000076293945,42.099998474121094,41.0,42.0,593176.0
2015-03-08,42.79999923706055,42.79999923706055,42.20000076293945,42.29999923706055,243080.0
2015-03-09,42.79999923706055,42.79999923706055,42.20000076293945,42.29999923706055,243080.0
2015-03-10,42.29999923706055,42.29999923706055,41.70000076293945,42.099998474121094,245753.0
2015-03-11,41.79999923706055,42.099998474121094,41.599998474121094,41.70000076293945,364500.0
2015-03-12,41.900001525878906,42.29999923706055,41.79999923706055,42.099998474121094,356249.0
2015-03-15,41.79999923706055,42.5,41.70000076293945,42.20000076293945,409956.0
2015-03-16,42.099998474121094,42.20000076293945,40.599998474121094,41.0,467403.0
2015-03-17,41.0,41.099998474121094,40.0,40.599998474121094,386769.0
2015-03-18,40.400001525878906,40.900001525878906,38.599998474121094,40.5,433092.0
2015-03-19,40.5,41.900001525878906,40.29999923706055,41.400001525878906,567622.0
2015-03-22,41.599998474121094,42.5,41.29999923706055,42.099998474121094,652047.0
2015-03-23,42.099998474121094,42.099998474121094,41.79999923706055,41.900001525878906,277160.0
2015-03-24,42.0,42.20000076293945,41.70000076293945,42.0,234114.0
2015-03-25,41.70000076293945,41.79999923706055,38.20000076293945,38.70000076293945,1009140.0
2015-03-26,38.400001525878906,40.79999923706055,37.099998474121094,39.70000076293945,684108.0
2015-03-29,39.900001525878906,40.5,39.5,39.900001525878906,762072.0
2015-03-30,40.0,40.5,39.70000076293945,39.70000076293945,686082.0
2015-03-31,39.70000076293945,39.900001525878906,38.400001525878906,39.0,647063.0
2015-04-01,39.29999923706055,39.29999923706055,38.5,38.79999923706055,488599.0
2015-04-02,39.29999923706055,39.29999923706055,38.5,38.79999923706055,392435.0
2015-04-05,38.70000076293945,38.79999923706055,37.70000076293945,38.5,475614.0
2015-04-06,38.0,38.0,37.099998474121094,37.599998474121094,457621.0
2015-04-07,37.900001525878906,38.29999923706055,37.900001525878906,38.20000076293945,343101.0
2015-04-08,38.5,38.70000076293945,38.0,38.0,371281.0
2015-04-09,38.0,38.5,37.900001525878906,38.5,312906.0
2015-04-12,38.599998474121094,39.70000076293945,38.5,38.5,701526.0
2015-04-13,38.599998474121094,39.70000076293945,38.599998474121094,39.599998474121094,266624.0
2015-04-14,40.5,40.70000076293945,40.099998474121094,40.400001525878906,539994.0
2015-04-15,41.0,42.0,40.79999923706055,41.79999923706055,910999.0
2015-04-16,42.0,43.0,41.900001525878906,42.20000076293945,1462482.0
2015-04-19,43.29999923706055,43.70000076293945,42.900001525878906,43.599998474121094,1241308.0
2015-04-20,43.900001525878906,44.0,43.5,43.900001525878906,1001750.0
2015-04-21,41.900001525878906,41.900001525878906,41.20000076293945,41.70000076293945,594595.0
2015-04-22,42.20000076293945,42.29999923706055,40.79999923706055,41.29999923706055,447788.0
2015-04-23,41.0,41.099998474121094,40.70000076293945,40.79999923706055,338562.0
2015-04-26,41.099998474121094,41.29999923706055,40.900001525878906,41.119998931884766,795893.0
2015-04-27,41.29999923706055,42.0,41.0,41.400001525878906,980630.0
2015-04-28,41.5,41.79999923706055,41.0,41.099998474121094,795330.0
2015-04-29,41.400001525878906,41.400001525878906,40.900001525878906,41.189998626708984,503350.0
2015-04-30,41.189998626708984,41.189998626708984,41.189998626708984,41.189998626708984,0.0
2015-05-03,41.29999923706055,41.5,40.79999923706055,40.900001525878906,849712.0
2015-05-04,41.0,41.29999923706055,40.79999923706055,41.0099983215332,243103.0
2015-05-05,41.29999923706055,41.400001525878906,40.70000076293945,40.810001373291016,346644.0
2015-05-06,40.5,41.0,40.5,40.70000076293945,207751.0
2015-05-07,40.900001525878906,40.900001525878906,40.29999923706055,40.5,306352.0
2015-05-10,40.5,40.5,40.5,40.5,0.0
2015-05-11,40.5,40.5,40.5,40.5,0.0
2015-05-12,39.900001525878906,40.400001525878906,39.70000076293945,40.209999084472656,278660.0
2015-05-13,40.599998474121094,41.599998474121094,40.599998474121094,41.08000183105469,925590.0
2015-05-14,41.20000076293945,41.29999923706055,40.900001525878906,40.970001220703125,327488.0
2015-05-17,41.20000076293945,41.29999923706055,41.0,41.130001068115234,237050.0
2015-05-18,41.20000076293945,41.29999923706055,41.0,41.220001220703125,226684.0
2015-05-19,41.20000076293945,41.400001525878906,41.0,41.119998931884766,338210.0
2015-05-20,41.099998474121094,41.20000076293945,40.70000076293945,40.70000076293945,241885.0
2015-05-21,40.599998474121094,40.900001525878906,40.400001525878906,40.849998474121094,270721.0
2015-05-24,40.79999923706055,41.900001525878906,40.70000076293945,41.31999969482422,758984.0
2015-05-25,41.599998474121094,41.900001525878906,41.29999923706055,41.41999816894531,519548.0
2015-05-26,41.5,41.5,41.0,41.33000183105469,209109.0
2015-05-27,41.29999923706055,41.29999923706055,41.0,41.060001373291016,200249.0
2015-05-28,41.0,41.099998474121094,40.79999923706055,40.959999084472656,129083.0
2015-05-31,40.79999923706055,41.0,40.5,40.52000045776367,275007.0
2015-06-01,40.29999923706055,40.5,39.900001525878906,40.33000183105469,236647.0
2015-06-02,40.400001525878906,41.5,40.20000076293945,41.33000183105469,818036.0
2015-06-03,41.5,42.099998474121094,41.29999923706055,41.439998626708984,1236263.0
2015-06-04,41.599998474121094,41.599998474121094,41.20000076293945,41.369998931884766,320246.0
2015-06-07,41.0,41.20000076293945,40.599998474121094,40.880001068115234,298362.0
2015-06-08,40.900001525878906,41.0,40.599998474121094,40.84000015258789,298226.0
2015-06-09,41.20000076293945,41.900001525878906,40.599998474121094,41.2599983215332,762496.0
2015-06-10,41.5,41.70000076293945,41.099998474121094,41.25,384593.0
2015-06-11,41.400001525878906,41.900001525878906,41.099998474121094,41.779998779296875,600428.0
2015-06-14,42.0,42.79999923706055,41.900001525878906,42.720001220703125,1160649.0
2015-06-15,42.79999923706055,42.900001525878906,42.0,42.15999984741211,377103.0
2015-06-16,42.099998474121094,42.79999923706055,42.0,42.45000076293945,434231.0
2015-06-17,42.5,42.70000076293945,42.20000076293945,42.290000915527344,198636.0
2015-06-18,42.20000076293945,42.70000076293945,42.099998474121094,42.2599983215332,347146.0
2015-06-21,42.20000076293945,42.400001525878906,41.5,41.90999984741211,282973.0
2015-06-22,41.70000076293945,42.20000076293945,41.400001525878906,42.040000915527344,260076.0
2015-06-23,42.5,42.5,41.900001525878906,42.0099983215332,345172.0
2015-06-24,42.0099983215332,42.0099983215332,42.0099983215332,42.0099983215332,0.0
2015-06-25,41.900001525878906,42.0,41.70000076293945,41.9900016784668,192776.0
2015-06-28,41.900001525878906,42.0,41.0,41.150001525878906,252302.0
2015-06-29,40.400001525878906,40.79999923706055,39.70000076293945,40.290000915527344,307830.0
2015-06-30,40.0,41.0,39.599998474121094,40.91999816894531,235705.0
2015-07-01,40.900001525878906,41.099998474121094,40.5,40.7400016784668,157699.0
2015-07-02,40.70000076293945,40.900001525878906,40.099998474121094,40.630001068115234,190344.0
2015-07-05,40.599998474121094,40.70000076293945,40.0,40.29999923706055,241370.0
2015-07-06,40.20000076293945,40.20000076293945,39.900001525878906,39.97999954223633,144939.0
2015-07-07,39.79999923706055,39.79999923706055,39.29999923706055,39.459999084472656,152672.0
2015-07-08,39.20000076293945,39.599998474121094,39.0,39.380001068115234,60877.0
2015-07-09,39.5,40.29999923706055,39.5,39.970001220703125,154586.0
2015-07-12,40.20000076293945,40.5,40.099998474121094,40.27000045776367,94336.0
2015-07-13,40.5,40.70000076293945,40.0,40.58000183105469,49732.0
2015-07-14,40.29999923706055,40.5,40.0,40.04999923706055,131412.0
2015-07-15,40.099998474121094,40.5,40.0,40.29999923706055,131753.0
2015-07-19,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0
2015-07-20,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0
2015-07-21,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0
2015-07-22,40.400001525878906,40.79999923706055,40.29999923706055,40.5,73850.0
2015-07-23,40.79999923706055,40.79999923706055,40.29999923706055,40.41999816894531,40700.0
2015-07-26,40.599998474121094,40.79999923706055,40.20000076293945,40.36000061035156,54080.0
2015-07-27,40.400001525878906,40.400001525878906,40.0,40.02000045776367,89866.0
2015-07-28,40.0,40.0,39.70000076293945,39.79999923706055,76732.0
2015-07-29,39.900001525878906,40.099998474121094,39.599998474121094,40.0,49971.0
2015-07-30,40.099998474121094,40.29999923706055,39.70000076293945,39.84000015258789,51920.0
2015-08-02,39.099998474121094,39.099998474121094,38.20000076293945,38.34000015258789,230887.0
2015-08-03,38.70000076293945,38.70000076293945,37.70000076293945,38.599998474121094,77918.0
2015-08-04,38.20000076293945,39.70000076293945,38.0,39.22999954223633,102177.0
2015-08-05,39.0,39.20000076293945,38.79999923706055,38.880001068115234,167151.0
2015-08-06,38.79999923706055,38.79999923706055,37.79999923706055,37.91999816894531,104940.0
2015-08-09,37.70000076293945,38.0,37.5,37.90999984741211,117057.0
2015-08-10,37.900001525878906,39.0,37.79999923706055,38.36000061035156,411063.0
2015-08-11,38.29999923706055,38.599998474121094,37.599998474121094,37.66999816894531,129685.0
2015-08-12,37.5,37.599998474121094,37.099998474121094,37.439998626708984,125099.0
2015-08-13,38.20000076293945,38.79999923706055,37.79999923706055,38.33000183105469,260405.0
2015-08-16,38.29999923706055,38.599998474121094,37.599998474121094,37.790000915527344,236902.0
2015-08-17,37.5,38.0,37.400001525878906,37.7599983215332,176585.0
2015-08-18,38.20000076293945,38.20000076293945,35.70000076293945,36.84000015258789,226195.0
2015-08-19,36.70000076293945,37.20000076293945,35.599998474121094,35.790000915527344,174376.0
2015-08-20,35.70000076293945,36.79999923706055,35.099998474121094,36.68000030517578,175998.0
2015-08-23,34.70000076293945,35.79999923706055,33.29999923706055,33.70000076293945,197112.0
2015-08-24,33.20000076293945,33.900001525878906,32.70000076293945,33.119998931884766,251562.0
2015-08-25,33.099998474121094,35.70000076293945,33.0,35.43000030517578,360035.0
2015-08-26,34.400001525878906,34.400001525878906,33.20000076293945,33.36000061035156,521085.0
2015-08-27,34.400001525878906,34.599998474121094,33.599998474121094,33.68000030517578,216330.0
2015-08-30,34.5,34.79999923706055,33.599998474121094,33.720001220703125,196650.0
2015-08-31,33.70000076293945,33.70000076293945,32.0,32.599998474121094,385295.0
2015-09-01,32.5,32.79999923706055,31.5,31.530000686645508,161840.0
2015-09-02,31.0,31.200000762939453,30.5,31.15999984741211,188213.0
2015-09-03,31.5,31.5,30.899999618530273,31.15999984741211,130698.0
2015-09-06,31.5,31.700000762939453,31.200000762939453,31.40999984741211,105184.0
2015-09-07,31.600000381469727,32.29999923706055,31.299999237060547,31.43000030517578,101556.0
2015-09-08,31.5,33.0,31.0,32.599998474121094,153568.0
2015-09-09,33.20000076293945,33.599998474121094,32.900001525878906,33.369998931884766,152683.0
2015-09-10,33.099998474121094,33.29999923706055,32.70000076293945,33.18000030517578,159706.0
2015-09-13,32.900001525878906,33.70000076293945,32.900001525878906,33.130001068115234,185095.0
2015-09-14,33.0,33.29999923706055,32.5,32.59000015258789,91012.0
2015-09-15,32.70000076293945,32.70000076293945,32.099998474121094,32.31999969482422,91062.0
2015-09-16,32.70000076293945,33.0,31.899999618530273,32.0,168961.0
2015-09-17,32.099998474121094,32.099998474121094,30.700000762939453,30.989999771118164,222767.0
2015-09-20,31.0,31.299999237060547,30.0,30.040000915527344,402034.0
2015-09-21,30.200000762939453,30.399999618530273,30.100000381469727,30.219999313354492,190698.0
2015-09-27,30.219999313354492,30.219999313354492,30.219999313354492,30.219999313354492,0.0
2015-09-28,30.219999313354492,30.219999313354492,30.219999313354492,30.219999313354492,0.0
2015-09-29,30.0,30.100000381469727,29.799999237060547,29.889999389648438,154716.0
2015-09-30,30.100000381469727,30.200000762939453,29.899999618530273,30.190000534057617,164299.0
2015-10-01,30.200000762939453,30.700000762939453,30.100000381469727,30.100000381469727,179470.0
2015-10-04,30.299999237060547,30.399999618530273,30.200000762939453,30.299999237060547,39955.0
2015-10-05,30.399999618530273,31.299999237060547,30.399999618530273,31.1299991607666,116603.0
2015-10-06,31.299999237060547,31.600000381469727,30.700000762939453,30.8700008392334,194662.0
2015-10-07,31.0,32.0,31.0,31.8700008392334,452234.0
2015-10-08,32.20000076293945,33.0,31.799999237060547,32.939998626708984,171387.0
2015-10-11,33.20000076293945,33.5,33.20000076293945,33.36000061035156,139071.0
2015-10-12,33.400001525878906,33.400001525878906,32.79999923706055,32.86000061035156,118276.0
2015-10-13,32.5,32.900001525878906,32.20000076293945,32.290000915527344,105086.0
2015-10-14,31.0,31.0,30.299999237060547,30.809999465942383,874451.0
2015-10-15,30.799999237060547,30.799999237060547,30.399999618530273,30.420000076293945,234548.0
2015-10-18,30.600000381469727,30.799999237060547,30.5,30.649999618530273,132341.0
2015-10-19,30.600000381469727,30.600000381469727,30.100000381469727,30.34000015258789,133911.0
2015-10-20,30.299999237060547,30.299999237060547,30.0,29.989999771118164,99142.0
2015-10-21,29.899999618530273,29.899999618530273,29.200000762939453,29.260000228881836,81856.0
2015-10-22,29.200000762939453,29.200000762939453,29.0,29.09000015258789,82098.0
2015-10-25,29.200000762939453,29.5,29.100000381469727,29.239999771118164,57952.0
2015-10-26,29.299999237060547,29.899999618530273,29.200000762939453,29.59000015258789,82139.0
2015-10-27,29.700000762939453,30.299999237060547,29.200000762939453,29.309999465942383,247875.0
2015-10-28,29.299999237060547,29.399999618530273,28.799999237060547,29.010000228881836,170254.0
2015-10-29,29.399999618530273,29.5,28.799999237060547,29.010000228881836,69223.0
2015-11-01,27.0,29.0,27.0,28.049999237060547,150055.0
2015-11-02,28.100000381469727,28.700000762939453,27.899999618530273,28.170000076293945,138375.0
2015-11-03,28.5,28.600000381469727,27.799999237060547,27.799999237060547,68104.0
2015-11-04,28.100000381469727,28.299999237060547,27.5,28.260000228881836,89296.0
2015-11-05,28.299999237060547,28.299999237060547,27.799999237060547,27.829999923706055,72131.0
2015-11-08,27.600000381469727,27.899999618530273,27.299999237060547,27.65999984741211,110304.0
2015-11-09,27.700000762939453,28.0,27.5,27.809999465942383,92660.0
2015-11-10,28.0,29.200000762939453,27.899999618530273,28.290000915527344,334745.0
2015-11-11,28.600000381469727,28.799999237060547,28.299999237060547,28.75,110997.0
2015-11-12,28.600000381469727,28.799999237060547,28.5,28.540000915527344,67387.0
2015-11-15,27.0,27.799999237060547,27.0,27.690000534057617,70894.0
2015-11-16,27.799999237060547,28.0,27.700000762939453,27.90999984741211,64533.0
2015-11-17,28.5,29.200000762939453,28.200000762939453,28.309999465942383,245930.0
2015-11-18,28.899999618530273,28.899999618530273,28.299999237060547,28.43000030517578,32180.0
2015-11-19,28.799999237060547,28.899999618530273,28.399999618530273,28.670000076293945,49231.0
2015-11-22,29.0,29.100000381469727,28.899999618530273,28.899999618530273,121926.0
2015-11-23,28.799999237060547,29.700000762939453,28.600000381469727,29.049999237060547,269887.0
2015-11-24,29.200000762939453,29.299999237060547,28.799999237060547,29.200000762939453,237686.0
2015-11-25,29.200000762939453,29.200000762939453,28.799999237060547,28.8700008392334,46028.0
2015-11-26,28.700000762939453,29.0,28.700000762939453,28.959999084472656,28684.0
2015-11-29,28.899999618530273,28.899999618530273,28.799999237060547,28.799999237060547,25678.0
2015-11-30,28.799999237060547,29.0,28.600000381469727,28.899999618530273,46975.0
2015-12-01,29.0,29.200000762939453,28.700000762939453,28.889999389648438,264837.0
2015-12-02,29.0,29.100000381469727,28.700000762939453,28.899999618530273,81665.0
2015-12-03,28.799999237060547,29.0,28.700000762939453,28.729999542236328,89418.0
2015-12-06,28.899999618530273,28.899999618530273,28.600000381469727,28.799999237060547,42252.0
2015-12-07,28.700000762939453,28.700000762939453,28.399999618530273,28.440000534057617,88574.0
2015-12-08,28.299999237060547,28.299999237060547,27.5,27.899999618530273,86666.0
2015-12-09,27.799999237060547,27.799999237060547,27.0,27.059999465942383,212749.0
2015-12-10,27.0,27.100000381469727,26.5,26.489999771118164,62544.0
2015-12-13,26.0,26.100000381469727,25.600000381469727,25.799999237060547,85038.0
2015-12-14,26.700000762939453,26.700000762939453,25.5,25.959999084472656,46777.0
2015-12-15,26.299999237060547,26.299999237060547,26.0,26.049999237060547,49010.0
2015-12-16,26.0,26.200000762939453,25.899999618530273,25.860000610351562,28574.0
2015-12-17,26.100000381469727,26.5,26.100000381469727,26.600000381469727,64454.0
2015-12-20,25.799999237060547,26.5,25.799999237060547,26.5,61615.0
2015-12-21,26.600000381469727,26.799999237060547,26.299999237060547,26.780000686645508,58224.0
2015-12-22,26.899999618530273,29.200000762939453,26.899999618530273,28.049999237060547,399401.0
2015-12-23,28.100000381469727,28.299999237060547,27.299999237060547,27.270000457763672,128265.0
2015-12-24,27.600000381469727,27.600000381469727,26.799999237060547,27.09000015258789,111879.0
2015-12-27,27.0,27.399999618530273,26.700000762939453,27.190000534057617,104047.0
2015-12-28,26.700000762939453,28.0,26.700000762939453,27.75,174388.0
2015-12-29,27.799999237060547,27.799999237060547,26.799999237060547,27.459999084472656,242138.0
2015-12-30,27.299999237060547,27.5,26.799999237060547,26.979999542236328,127788.0
2015-12-31,26.799999237060547,26.799999237060547,26.200000762939453,26.309999465942383,136251.0
2016-01-03,26.399999618530273,26.399999618530273,26.0,26.1200008392334,202990.0
2016-01-04,26.200000762939453,26.200000762939453,24.5,24.829999923706055,207288.0
2016-01-05,25.0,25.299999237060547,24.5,24.739999771118164,128325.0
2016-01-06,25.0,25.0,23.799999237060547,24.100000381469727,109330.0
2016-01-07,23.600000381469727,23.600000381469727,23.0,23.5,73516.0
2016-01-10,23.5,23.5,23.5,23.5,0.0
2016-01-11,23.5,23.5,23.5,23.5,0.0
2016-01-12,22.0,23.299999237060547,21.700000762939453,22.559999465942383,90311.0
2016-01-13,23.0,23.200000762939453,22.0,22.059999465942383,109547.0
2016-01-14,21.5,21.5,20.0,20.260000228881836,113353.0
2016-01-17,18.25,18.549999237060547,18.25,18.450000762939453,246711.0
2016-01-18,18.600000381469727,18.600000381469727,18.100000381469727,18.329999923706055,384197.0
2016-01-19,18.850000381469727,19.299999237060547,18.700000762939453,18.989999771118164,397741.0
2016-01-20,17.149999618530273,17.600000381469727,17.100000381469727,17.100000381469727,636817.0
2016-01-21,16.5,16.899999618530273,16.200000762939453,16.84000015258789,141286.0
2016-01-24,17.549999237060547,18.200000762939453,17.0,17.049999237060547,219062.0
2016-01-25,17.0,17.0,16.350000381469727,16.40999984741211,902507.0
2016-01-26,15.899999618530273,16.700000762939453,15.850000381469727,16.600000381469727,589939.0
2016-01-27,16.75,17.700000762939453,16.75,17.110000610351562,630384.0
2016-01-28,17.149999618530273,17.899999618530273,17.149999618530273,17.56999969482422,677821.0
2016-01-31,18.0,19.049999237060547,17.899999618530273,18.68000030517578,656333.0
2016-02-01,19.0,20.399999618530273,18.799999237060547,19.670000076293945,1639713.0
2016-02-02,19.200000762939453,19.549999237060547,18.5,18.56999969482422,498169.0
2016-02-03,18.399999618530273,18.700000762939453,18.0,18.610000610351562,318744.0
2016-02-04,19.450000762939453,19.450000762939453,18.799999237060547,18.829999923706055,254708.0
2016-02-07,18.75,19.299999237060547,18.25,18.959999084472656,424146.0
2016-02-08,19.200000762939453,19.600000381469727,18.299999237060547,18.56999969482422,497505.0
2016-02-09,18.0,18.950000762939453,18.0,18.5,253967.0
2016-02-10,18.350000381469727,18.549999237060547,18.25,18.25,241524.0
2016-02-11,18.200000762939453,18.299999237060547,17.399999618530273,17.440000534057617,162739.0
2016-02-14,18.399999618530273,18.399999618530273,16.0,16.149999618530273,287063.0
2016-02-15,16.700000762939453,17.0,16.049999237060547,16.700000762939453,701477.0
2016-02-16,17.100000381469727,17.350000381469727,16.549999237060547,16.899999618530273,661364.0
2016-02-17,17.0,17.700000762939453,16.850000381469727,17.579999923706055,934363.0
2016-02-18,18.0,18.200000762939453,17.5,17.600000381469727,750298.0
2016-02-21,17.649999618530273,18.850000381469727,17.600000381469727,18.75,1209790.0
2016-02-22,19.0,19.200000762939453,18.549999237060547,18.989999771118164,756008.0
2016-02-23,19.100000381469727,19.399999618530273,18.700000762939453,19.1299991607666,411045.0
2016-02-24,18.950000762939453,19.100000381469727,18.649999618530273,18.670000076293945,346168.0
2016-02-25,18.850000381469727,19.049999237060547,18.600000381469727,19.020000457763672,271894.0
2016-02-28,19.25,19.799999237060547,19.25,19.709999084472656,393366.0
2016-02-29,19.75,19.75,19.200000762939453,19.25,425417.0
2016-03-01,19.5,19.600000381469727,19.299999237060547,19.399999618530273,409047.0
2016-03-02,19.5,19.549999237060547,19.149999618530273,19.329999923706055,270482.0
2016-03-03,19.450000762939453,20.200000762939453,19.399999618530273,19.809999465942383,546725.0
2016-03-06,20.299999237060547,20.649999618530273,20.200000762939453,20.25,261512.0
2016-03-07,20.350000381469727,20.549999237060547,19.850000381469727,19.889999389648438,395913.0
2016-03-08,20.049999237060547,20.399999618530273,19.950000762939453,20.190000534057617,679507.0
2016-03-09,20.0,20.100000381469727,19.75,19.799999237060547,408644.0
2016-03-10,19.850000381469727,19.899999618530273,19.649999618530273,19.65999984741211,163102.0
2016-03-13,19.799999237060547,20.450000762939453,19.649999618530273,20.18000030517578,562067.0
2016-03-14,20.100000381469727,20.899999618530273,20.0,20.15999984741211,956853.0
2016-03-15,19.950000762939453,20.450000762939453,19.950000762939453,20.18000030517578,261042.0
2016-03-16,20.200000762939453,20.450000762939453,20.200000762939453,20.34000015258789,159242.0
2016-03-17,20.399999618530273,21.0,20.399999618530273,20.600000381469727,462472.0
2016-03-20,20.75,21.299999237060547,20.700000762939453,21.040000915527344,733030.0
2016-03-21,21.100000381469727,21.200000762939453,20.700000762939453,20.959999084472656,317856.0
2016-03-22,20.899999618530273,20.950000762939453,20.600000381469727,20.649999618530273,154809.0
2016-03-23,20.5,20.799999237060547,20.5,20.56999969482422,118646.0
2016-03-24,20.399999618530273,20.399999618530273,20.149999618530273,20.200000762939453,150499.0
2016-03-27,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
2016-03-28,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
2016-03-29,20.0,20.0,19.75,19.8700008392334,153633.0
2016-03-30,20.0,20.450000762939453,20.0,20.31999969482422,216694.0
2016-03-31,20.350000381469727,20.850000381469727,20.350000381469727,20.56999969482422,449639.0
2016-04-03,20.049999237060547,20.5,19.799999237060547,19.889999389648438,123504.0
2016-04-04,19.950000762939453,20.200000762939453,19.850000381469727,20.110000610351562,106000.0
2016-04-05,20.100000381469727,20.25,19.899999618530273,20.15999984741211,113992.0
2016-04-06,20.25,20.850000381469727,20.200000762939453,20.75,542434.0
2016-04-07,20.799999237060547,21.700000762939453,20.799999237060547,21.34000015258789,995345.0
2016-04-10,21.600000381469727,21.600000381469727,21.25,21.270000457763672,214938.0
2016-04-11,21.100000381469727,21.399999618530273,20.850000381469727,20.979999542236328,118115.0
2016-04-12,21.100000381469727,21.350000381469727,21.100000381469727,21.350000381469727,95890.0
2016-04-13,21.350000381469727,21.549999237060547,21.0,21.489999771118164,440204.0
2016-04-14,21.600000381469727,22.399999618530273,21.450000762939453,22.059999465942383,730786.0
2016-04-17,22.100000381469727,22.100000381469727,21.799999237060547,21.799999237060547,167796.0
2016-04-18,21.5,22.200000762939453,21.5,22.139999389648438,227424.0
2016-04-19,22.350000381469727,22.75,22.149999618530273,22.65999984741211,515287.0
2016-04-20,22.700000762939453,22.75,21.799999237060547,22.0,375778.0
2016-04-21,22.0,22.200000762939453,21.799999237060547,22.020000457763672,299052.0
2016-04-24,22.049999237060547,22.700000762939453,22.0,22.440000534057617,358110.0
2016-04-25,22.5,22.75,22.299999237060547,22.489999771118164,197090.0
2016-04-26,22.399999618530273,22.850000381469727,22.200000762939453,22.770000457763672,276741.0
2016-04-27,22.899999618530273,23.100000381469727,22.799999237060547,23.030000686645508,411520.0
2016-04-28,23.100000381469727,23.149999618530273,22.600000381469727,22.65999984741211,624740.0
2016-05-01,22.700000762939453,23.450000762939453,22.700000762939453,23.219999313354492,933043.0
2016-05-02,23.350000381469727,23.350000381469727,23.049999237060547,23.149999618530273,137040.0
2016-05-03,23.0,23.200000762939453,22.799999237060547,22.8700008392334,240775.0
2016-05-04,22.350000381469727,23.0,22.350000381469727,22.8700008392334,108118.0
2016-05-05,22.0,22.600000381469727,22.0,22.18000030517578,325355.0
2016-05-08,22.299999237060547,22.5,22.299999237060547,22.309999465942383,213490.0
2016-05-09,22.25,22.600000381469727,22.200000762939453,22.399999618530273,145228.0
2016-05-10,22.25,22.399999618530273,22.200000762939453,22.25,137736.0
2016-05-11,22.399999618530273,22.5,22.200000762939453,22.25,77771.0
2016-05-12,22.299999237060547,22.399999618530273,22.299999237060547,22.299999237060547,120874.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,20.049999237060547,20.799999237060547,20.049999237060547,20.350000381469727,236240.0
2016-05-25,20.399999618530273,20.700000762939453,20.350000381469727,20.3799991607666,305697.0
2016-05-26,20.549999237060547,20.649999618530273,20.200000762939453,20.209999084472656,184514.0
2016-05-29,20.149999618530273,20.149999618530273,19.850000381469727,20.049999237060547,138592.0
2016-05-30,20.0,20.649999618530273,19.950000762939453,20.3700008392334,144104.0
2016-05-31,20.200000762939453,20.700000762939453,20.200000762939453,20.600000381469727,96317.0
2016-06-01,20.649999618530273,20.649999618530273,20.450000762939453,20.549999237060547,49680.0
2016-06-02,20.549999237060547,20.600000381469727,20.5,20.59000015258789,59228.0
2016-06-05,20.549999237060547,20.649999618530273,20.350000381469727,20.350000381469727,57100.0
2016-06-06,20.649999618530273,20.649999618530273,20.200000762939453,20.43000030517578,15891.0
2016-06-07,20.600000381469727,20.75,20.600000381469727,20.690000534057617,38849.0
2016-06-08,20.899999618530273,21.200000762939453,20.799999237060547,20.950000762939453,110080.0
2016-06-09,20.899999618530273,20.899999618530273,20.649999618530273,20.75,208215.0
2016-06-12,20.549999237060547,20.75,20.399999618530273,20.68000030517578,76284.0
2016-06-13,20.600000381469727,20.799999237060547,20.600000381469727,20.719999313354492,61739.0
2016-06-14,,,,,
2016-06-15,21.299999237060547,21.399999618530273,20.700000762939453,20.8700008392334,167731.0
2016-06-16,20.600000381469727,20.799999237060547,20.549999237060547,20.6200008392334,74156.0
2016-06-19,20.799999237060547,21.0,20.75,20.8799991607666,116325.0
2016-06-20,20.75,20.850000381469727,20.700000762939453,20.739999771118164,44646.0
2016-06-21,20.850000381469727,20.850000381469727,20.700000762939453,20.729999542236328,33672.0
2016-06-22,20.549999237060547,21.100000381469727,20.549999237060547,20.790000915527344,108351.0
2016-06-23,20.549999237060547,21.0,20.549999237060547,20.850000381469727,73099.0
2016-06-26,19.950000762939453,20.549999237060547,19.700000762939453,20.5,100890.0
2016-06-27,20.549999237060547,21.0,20.5,20.549999237060547,134649.0
2016-06-28,20.549999237060547,20.850000381469727,20.549999237060547,20.600000381469727,51681.0
2016-06-29,20.850000381469727,20.850000381469727,20.649999618530273,20.799999237060547,55313.0
2016-06-30,20.899999618530273,20.899999618530273,20.649999618530273,20.899999618530273,59918.0
2016-07-03,20.899999618530273,20.899999618530273,20.649999618530273,20.899999618530273,59918.0
2016-07-04,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0
2016-07-05,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0
2016-07-06,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0
2016-07-10,20.850000381469727,21.100000381469727,20.850000381469727,21.100000381469727,34130.0
2016-07-11,21.600000381469727,21.649999618530273,21.25,21.5,82691.0
2016-07-12,21.649999618530273,21.649999618530273,21.549999237060547,21.549999237060547,53338.0
2016-07-14,22.0,22.0,21.75,21.950000762939453,172111.0
2016-07-17,21.850000381469727,22.100000381469727,21.799999237060547,22.0,76538.0
2016-07-18,22.0,22.0,21.850000381469727,21.899999618530273,51413.0
2016-07-19,21.899999618530273,22.100000381469727,21.799999237060547,22.0,66995.0
2016-07-20,21.75,21.850000381469727,21.700000762939453,21.799999237060547,126145.0
2016-07-21,21.899999618530273,21.899999618530273,21.700000762939453,21.700000762939453,91616.0
2016-07-24,21.649999618530273,21.700000762939453,21.299999237060547,21.5,57693.0
2016-07-25,21.950000762939453,21.950000762939453,21.549999237060547,21.700000762939453,46615.0
2016-07-26,21.700000762939453,21.700000762939453,21.399999618530273,21.450000762939453,24434.0
2016-07-27,21.5,21.5,21.200000762939453,21.399999618530273,35084.0
2016-07-28,21.299999237060547,21.399999618530273,21.149999618530273,21.399999618530273,38336.0
2016-07-31,21.5,21.5,20.850000381469727,21.100000381469727,29745.0
2016-08-01,21.25,21.5,21.25,21.450000762939453,64506.0
2016-08-02,21.450000762939453,21.450000762939453,21.149999618530273,21.399999618530273,55676.0
2016-08-03,21.399999618530273,21.399999618530273,21.049999237060547,21.25,72000.0
2016-08-04,21.450000762939453,21.5,21.299999237060547,21.5,83339.0
2016-08-07,21.700000762939453,21.75,21.549999237060547,21.549999237060547,43561.0
2016-08-08,21.649999618530273,21.799999237060547,21.549999237060547,21.799999237060547,65965.0
2016-08-09,21.850000381469727,21.950000762939453,21.799999237060547,21.899999618530273,102552.0
2016-08-10,21.799999237060547,21.950000762939453,21.75,21.75,51092.0
2016-08-11,21.600000381469727,21.75,21.5,21.75,75846.0
2016-08-14,21.899999618530273,21.950000762939453,21.799999237060547,21.799999237060547,103951.0
2016-08-15,21.899999618530273,21.950000762939453,21.799999237060547,21.950000762939453,93710.0
2016-08-16,21.950000762939453,22.149999618530273,21.899999618530273,21.899999618530273,109383.0
2016-08-17,21.899999618530273,22.0,21.75,21.799999237060547,96017.0
2016-08-18,21.75,21.799999237060547,21.649999618530273,21.75,169076.0
2016-08-21,21.850000381469727,22.200000762939453,21.850000381469727,21.899999618530273,235667.0
2016-08-22,21.100000381469727,21.299999237060547,20.0,20.0,408991.0
2016-08-23,20.0,20.5,19.700000762939453,19.850000381469727,91048.0
2016-08-24,19.850000381469727,20.149999618530273,18.700000762939453,19.0,74260.0
2016-08-25,18.200000762939453,19.700000762939453,18.200000762939453,19.100000381469727,149412.0
2016-08-28,19.549999237060547,20.399999618530273,19.049999237060547,19.899999618530273,265629.0
2016-08-29,19.899999618530273,19.899999618530273,19.700000762939453,19.700000762939453,28046.0
2016-08-30,19.899999618530273,19.950000762939453,19.850000381469727,19.899999618530273,78024.0
2016-08-31,20.0,20.0,19.5,19.5,67208.0
2016-09-01,19.350000381469727,19.350000381469727,19.100000381469727,19.299999237060547,40557.0
2016-09-04,19.5,19.899999618530273,19.5,19.899999618530273,140214.0
2016-09-05,19.899999618530273,20.100000381469727,19.799999237060547,19.850000381469727,163402.0
2016-09-06,19.850000381469727,19.850000381469727,19.549999237060547,19.600000381469727,119224.0
2016-09-07,19.5,19.5,19.399999618530273,19.399999618530273,41017.0
2016-09-08,19.399999618530273,19.600000381469727,19.399999618530273,19.5,44719.0
2016-09-11,19.5,19.5,19.5,19.5,0.0
2016-09-12,19.5,19.5,19.5,19.5,0.0
2016-09-18,19.399999618530273,19.399999618530273,19.049999237060547,19.049999237060547,44077.0
2016-09-19,19.149999618530273,19.149999618530273,18.399999618530273,18.5,117417.0
2016-09-20,18.399999618530273,18.450000762939453,18.299999237060547,18.399999618530273,49636.0
2016-09-21,18.600000381469727,18.600000381469727,18.5,18.549999237060547,17129.0
2016-09-22,18.600000381469727,18.600000381469727,18.5,18.549999237060547,17129.0
2016-09-25,18.049999237060547,18.200000762939453,18.0,18.200000762939453,44799.0
2016-09-26,18.399999618530273,18.399999618530273,18.200000762939453,18.200000762939453,19886.0
2016-09-27,18.0,18.0,17.299999237060547,17.299999237060547,56452.0
2016-09-28,17.299999237060547,17.299999237060547,15.75,15.75,147436.0
2016-09-29,15.0,16.100000381469727,15.0,15.699999809265137,191436.0
2016-10-02,16.100000381469727,16.100000381469727,15.0,15.0,186952.0
2016-10-03,15.199999809265137,15.300000190734863,14.699999809265137,15.149999618530273,85194.0
2016-10-04,15.149999618530273,15.300000190734863,14.850000381469727,15.25,140223.0
2016-10-05,15.199999809265137,15.350000381469727,15.100000381469727,15.25,102498.0
2016-10-06,15.350000381469727,15.399999618530273,15.25,15.350000381469727,95320.0
2016-10-09,15.350000381469727,15.449999809265137,14.850000381469727,15.100000381469727,69717.0
2016-10-10,15.0,15.0,14.75,14.899999618530273,119044.0
2016-10-11,15.25,15.699999809265137,15.25,15.550000190734863,253251.0
2016-10-12,15.350000381469727,15.600000381469727,15.350000381469727,15.550000190734863,66241.0
2016-10-13,15.25,15.399999618530273,15.050000190734863,15.100000381469727,176097.0
2016-10-16,15.100000381469727,15.149999618530273,14.949999809265137,14.949999809265137,51588.0
2016-10-17,14.949999809265137,14.949999809265137,14.5,14.75,38425.0
2016-10-18,14.699999809265137,14.800000190734863,14.5,14.800000190734863,123283.0
2016-10-19,14.699999809265137,15.0,14.600000381469727,15.0,101173.0
2016-10-20,14.949999809265137,15.050000190734863,14.850000381469727,15.050000190734863,94389.0
2016-10-23,15.199999809265137,15.300000190734863,15.100000381469727,15.199999809265137,108861.0
2016-10-24,,,,,
2016-10-25,15.5,15.600000381469727,15.399999618530273,15.550000190734863,115286.0
2016-10-26,15.350000381469727,15.550000190734863,15.300000190734863,15.399999618530273,109663.0
2016-10-27,15.449999809265137,15.600000381469727,15.399999618530273,15.449999809265137,38856.0
2016-10-30,15.399999618530273,15.5,15.25,15.300000190734863,101888.0
2016-10-31,15.300000190734863,15.5,15.300000190734863,15.449999809265137,69734.0
2016-11-01,15.399999618530273,15.600000381469727,15.25,15.399999618530273,222621.0
2016-11-02,15.300000190734863,15.399999618530273,15.199999809265137,15.199999809265137,136512.0
2016-11-03,15.199999809265137,15.350000381469727,15.100000381469727,15.149999618530273,402506.0
2016-11-06,15.149999618530273,15.600000381469727,15.149999618530273,15.25,1032882.0
2016-11-07,15.350000381469727,15.649999618530273,15.300000190734863,15.600000381469727,1552519.0
2016-11-08,15.699999809265137,15.850000381469727,15.5,15.550000190734863,1077715.0
2016-11-09,15.100000381469727,15.75,15.100000381469727,15.699999809265137,803876.0
2016-11-10,15.800000190734863,16.350000381469727,15.800000190734863,16.200000762939453,1038406.0
2016-11-13,16.350000381469727,17.0,16.350000381469727,16.899999618530273,804817.0
2016-11-14,16.850000381469727,16.950000762939453,16.299999237060547,16.399999618530273,847803.0
2016-11-15,16.5,16.75,15.850000381469727,16.149999618530273,669432.0
2016-11-16,16.5,17.049999237060547,16.450000762939453,16.950000762939453,540046.0
2016-11-17,17.100000381469727,17.25,16.850000381469727,16.899999618530273,524574.0
2016-11-20,16.950000762939453,17.100000381469727,16.649999618530273,16.799999237060547,359800.0
2016-11-21,16.899999618530273,17.200000762939453,16.899999618530273,16.950000762939453,409036.0
2016-11-22,17.0,17.450000762939453,17.0,17.399999618530273,581280.0
2016-11-23,17.5,18.149999618530273,17.5,17.899999618530273,653495.0
2016-11-24,18.0,18.100000381469727,17.549999237060547,17.799999237060547,588814.0
2016-11-27,17.75,18.25,17.75,18.049999237060547,500678.0
2016-11-28,18.149999618530273,18.549999237060547,18.100000381469727,18.25,418390.0
2016-11-29,18.200000762939453,18.399999618530273,17.950000762939453,18.0,373561.0
2016-11-30,17.950000762939453,18.25,17.950000762939453,18.149999618530273,333233.0
2016-12-01,18.5,18.649999618530273,18.25,18.450000762939453,611998.0
2016-12-04,18.649999618530273,19.100000381469727,18.450000762939453,18.700000762939453,976064.0
2016-12-05,18.600000381469727,20.549999237060547,18.299999237060547,20.549999237060547,1827994.0
2016-12-06,20.700000762939453,20.899999618530273,20.200000762939453,20.299999237060547,1437574.0
2016-12-07,20.25,20.299999237060547,19.899999618530273,20.049999237060547,878916.0
2016-12-08,20.0,20.100000381469727,19.899999618530273,19.899999618530273,332934.0
2016-12-11,20.100000381469727,20.299999237060547,20.100000381469727,20.25,566973.0
2016-12-12,20.299999237060547,20.350000381469727,19.850000381469727,19.850000381469727,430709.0
2016-12-13,19.799999237060547,19.950000762939453,19.399999618530273,19.399999618530273,252269.0
2016-12-14,19.350000381469727,19.600000381469727,18.850000381469727,18.850000381469727,176368.0
2016-12-15,18.399999618530273,19.149999618530273,18.399999618530273,19.100000381469727,242955.0
2016-12-18,19.299999237060547,19.700000762939453,19.25,19.600000381469727,209447.0
2016-12-19,19.649999618530273,19.899999618530273,19.350000381469727,19.549999237060547,342456.0
2016-12-20,19.350000381469727,19.350000381469727,18.700000762939453,18.850000381469727,507226.0
2016-12-21,19.049999237060547,19.149999618530273,18.850000381469727,18.950000762939453,185458.0
2016-12-22,18.950000762939453,19.049999237060547,18.850000381469727,18.950000762939453,126657.0
2016-12-25,19.399999618530273,19.5,19.299999237060547,19.5,186286.0
2016-12-26,,,,,
2016-12-27,19.399999618530273,20.149999618530273,19.399999618530273,20.049999237060547,970778.0
2016-12-28,20.149999618530273,20.5,20.100000381469727,20.200000762939453,594706.0
2016-12-29,20.200000762939453,20.200000762939453,19.799999237060547,19.899999618530273,211167.0
2017-01-01,20.100000381469727,20.399999618530273,19.950000762939453,20.25,330837.0
2017-01-02,20.350000381469727,20.950000762939453,20.299999237060547,20.5,964967.0
2017-01-03,20.5,21.200000762939453,20.299999237060547,21.0,1009222.0
2017-01-04,21.100000381469727,22.100000381469727,21.049999237060547,21.25,1363148.0
2017-01-05,21.200000762939453,21.549999237060547,20.700000762939453,20.75,584348.0
2017-01-08,20.799999237060547,20.899999618530273,20.149999618530273,20.549999237060547,657709.0
2017-01-09,20.549999237060547,20.649999618530273,19.850000381469727,20.649999618530273,481483.0
2017-01-10,20.5,20.700000762939453,20.149999618530273,20.5,327111.0
2017-01-11,20.5,20.5,20.0,20.0,213131.0
2017-01-12,20.100000381469727,20.350000381469727,19.950000762939453,20.200000762939453,470951.0
2017-01-15,20.299999237060547,20.450000762939453,20.149999618530273,20.25,188569.0
2017-01-16,20.25,20.25,19.649999618530273,19.950000762939453,232559.0
2017-01-17,20.049999237060547,20.049999237060547,19.399999618530273,19.850000381469727,268394.0
2017-01-18,18.399999618530273,19.549999237060547,18.399999618530273,19.200000762939453,510865.0
2017-01-19,19.299999237060547,20.0,19.100000381469727,19.799999237060547,329755.0
2017-01-22,20.0,20.25,19.799999237060547,20.049999237060547,415541.0
2017-01-23,20.149999618530273,20.850000381469727,20.100000381469727,20.700000762939453,1120803.0
2017-01-24,20.600000381469727,20.75,20.450000762939453,20.5,377803.0
2017-01-25,20.5,20.600000381469727,20.200000762939453,20.200000762939453,434834.0
2017-01-26,20.350000381469727,20.5,20.200000762939453,20.25,268327.0
2017-01-29,20.25,20.5,20.149999618530273,20.299999237060547,272656.0
2017-01-30,20.399999618530273,20.549999237060547,20.200000762939453,20.350000381469727,304316.0
2017-01-31,20.25,20.399999618530273,20.149999618530273,20.399999618530273,154381.0
2017-02-01,20.549999237060547,20.649999618530273,20.399999618530273,20.450000762939453,236300.0
2017-02-02,20.399999618530273,20.5,20.25,20.299999237060547,209295.0
2017-02-05,20.399999618530273,20.399999618530273,20.200000762939453,20.200000762939453,77363.0
2017-02-06,20.200000762939453,20.299999237060547,20.049999237060547,20.25,109771.0
2017-02-07,20.0,20.200000762939453,20.0,20.149999618530273,100060.0
2017-02-08,20.049999237060547,20.049999237060547,19.75,19.799999237060547,123230.0
2017-02-09,19.75,19.899999618530273,19.600000381469727,19.850000381469727,131479.0
2017-02-12,19.950000762939453,20.149999618530273,19.899999618530273,20.049999237060547,172550.0
2017-02-13,20.049999237060547,20.100000381469727,20.0,20.0,96059.0
2017-02-14,19.899999618530273,20.549999237060547,19.899999618530273,19.950000762939453,295582.0
2017-02-15,19.899999618530273,20.049999237060547,19.899999618530273,20.0,116076.0
2017-02-16,19.950000762939453,20.100000381469727,19.899999618530273,20.049999237060547,169729.0
2017-02-19,20.100000381469727,20.100000381469727,19.899999618530273,19.899999618530273,141677.0
2017-02-20,19.899999618530273,19.950000762939453,19.649999618530273,19.700000762939453,113921.0
2017-02-21,19.549999237060547,19.600000381469727,19.450000762939453,19.549999237060547,105065.0
2017-02-22,19.649999618530273,19.649999618530273,19.549999237060547,19.600000381469727,184425.0
2017-02-23,19.549999237060547,19.549999237060547,19.350000381469727,19.399999618530273,121465.0
2017-02-26,19.100000381469727,19.450000762939453,19.100000381469727,19.200000762939453,148150.0
2017-02-27,19.200000762939453,19.200000762939453,18.5,18.5,181404.0
2017-02-28,18.25,18.899999618530273,18.200000762939453,18.799999237060547,153106.0
2017-03-01,18.899999618530273,18.950000762939453,18.600000381469727,18.899999618530273,118745.0
2017-03-02,18.799999237060547,19.100000381469727,18.799999237060547,18.899999618530273,196378.0
2017-03-05,18.850000381469727,18.899999618530273,18.700000762939453,18.700000762939453,123160.0
2017-03-06,18.649999618530273,18.799999237060547,18.549999237060547,18.649999618530273,56688.0
2017-03-07,18.75,19.049999237060547,18.75,18.799999237060547,198281.0
2017-03-08,18.850000381469727,18.850000381469727,18.600000381469727,18.700000762939453,120002.0
2017-03-09,18.549999237060547,18.649999618530273,18.100000381469727,18.299999237060547,159805.0
2017-03-12,18.149999618530273,18.25,17.799999237060547,18.149999618530273,85189.0
2017-03-13,18.149999618530273,18.299999237060547,17.899999618530273,18.0,62386.0
2017-03-14,18.0,18.0,17.700000762939453,17.899999618530273,178206.0
2017-03-15,18.0,18.25,17.899999618530273,17.950000762939453,218429.0
2017-03-16,18.049999237060547,18.299999237060547,18.049999237060547,18.299999237060547,170082.0
2017-03-19,18.299999237060547,18.399999618530273,18.299999237060547,18.350000381469727,127455.0
2017-03-20,18.399999618530273,18.700000762939453,18.350000381469727,18.549999237060547,218694.0
2017-03-21,18.600000381469727,18.75,18.399999618530273,18.450000762939453,124549.0
2017-03-22,18.0,18.25,18.0,18.0,116564.0
2017-03-23,18.149999618530273,18.350000381469727,18.100000381469727,18.25,102041.0
2017-03-26,18.299999237060547,18.350000381469727,18.100000381469727,18.149999618530273,95097.0
2017-03-27,18.100000381469727,18.149999618530273,18.0,18.049999237060547,90481.0
2017-03-28,18.100000381469727,18.299999237060547,18.100000381469727,18.25,127410.0
2017-03-29,18.25,18.549999237060547,18.25,18.5,242714.0
2017-03-30,18.600000381469727,18.850000381469727,18.549999237060547,18.75,293005.0
2017-04-02,,,,,
2017-04-03,18.700000762939453,18.950000762939453,18.600000381469727,18.899999618530273,270824.0
2017-04-04,,,,,
2017-04-05,19.049999237060547,19.25,19.0,19.100000381469727,205270.0
2017-04-06,19.049999237060547,19.149999618530273,19.049999237060547,19.100000381469727,97664.0
2017-04-09,19.049999237060547,19.049999237060547,18.700000762939453,18.700000762939453,115283.0
2017-04-10,17.700000762939453,18.649999618530273,17.700000762939453,18.549999237060547,141193.0
2017-04-11,18.700000762939453,18.850000381469727,18.700000762939453,18.700000762939453,70533.0
2017-04-12,18.649999618530273,18.799999237060547,18.600000381469727,18.649999618530273,49342.0
2017-04-13,18.649999618530273,18.649999618530273,18.450000762939453,18.5,78579.0
2017-04-16,18.5,18.5,18.100000381469727,18.399999618530273,64792.0
2017-04-17,18.450000762939453,18.450000762939453,18.25,18.350000381469727,86294.0
2017-04-18,18.299999237060547,18.299999237060547,18.200000762939453,18.25,67065.0
2017-04-19,18.200000762939453,18.25,18.200000762939453,18.200000762939453,39930.0
2017-04-20,18.899999618530273,19.0,18.350000381469727,18.350000381469727,472659.0
2017-04-23,18.700000762939453,18.75,18.5,18.700000762939453,178921.0
2017-04-24,18.700000762939453,18.700000762939453,18.5,18.649999618530273,78552.0
2017-04-25,18.649999618530273,18.899999618530273,18.600000381469727,18.649999618530273,141796.0
2017-04-26,18.75,19.149999618530273,18.75,19.049999237060547,446533.0
2017-04-27,19.049999237060547,19.100000381469727,18.899999618530273,19.0,98849.0
2017-04-30,19.0,19.149999618530273,18.899999618530273,19.149999618530273,140150.0
2017-05-01,19.149999618530273,19.149999618530273,19.049999237060547,19.100000381469727,188870.0
2017-05-02,,,,,
2017-05-03,19.0,19.049999237060547,18.950000762939453,19.049999237060547,99323.0
2017-05-04,19.100000381469727,19.149999618530273,18.75,18.75,132287.0
2017-05-07,18.799999237060547,18.799999237060547,18.549999237060547,18.700000762939453,46712.0
2017-05-08,18.700000762939453,18.850000381469727,18.700000762939453,18.850000381469727,34349.0
2017-05-09,,,,,
2017-05-10,19.0,19.049999237060547,18.899999618530273,18.899999618530273,80936.0
2017-05-11,18.850000381469727,19.0,18.75,18.75,101404.0
2017-05-14,18.899999618530273,18.899999618530273,18.75,18.799999237060547,31081.0
2017-05-15,18.899999618530273,19.0,18.75,18.899999618530273,242929.0
2017-05-16,18.950000762939453,19.100000381469727,18.950000762939453,19.0,205403.0
2017-05-17,19.0,19.25,18.950000762939453,19.25,133036.0
2017-05-18,19.25,19.549999237060547,19.200000762939453,19.399999618530273,434339.0
2017-05-21,19.600000381469727,19.75,19.5,19.600000381469727,140340.0
2017-05-22,19.600000381469727,19.600000381469727,19.5,19.600000381469727,88853.0
2017-05-23,19.5,19.899999618530273,19.350000381469727,19.600000381469727,258552.0
2017-05-24,19.600000381469727,19.649999618530273,19.450000762939453,19.5,137873.0
2017-05-25,19.649999618530273,19.850000381469727,19.549999237060547,19.600000381469727,265630.0
2017-05-28,19.149999618530273,19.299999237060547,19.049999237060547,19.25,188077.0
2017-05-29,19.200000762939453,19.25,18.899999618530273,19.100000381469727,56582.0
2017-05-30,19.200000762939453,19.799999237060547,19.149999618530273,19.600000381469727,164202.0
2017-05-31,19.700000762939453,19.75,19.5,19.5,60359.0
2017-06-01,19.5,19.700000762939453,19.25,19.5,61665.0
2017-06-04,19.399999618530273,19.700000762939453,19.219999313354492,19.459999084472656,61145.0
2017-06-05,19.059999465942383,19.700000762939453,19.059999465942383,19.700000762939453,88888.0
2017-06-06,19.68000030517578,19.700000762939453,19.540000915527344,19.540000915527344,71582.0
2017-06-07,19.780000686645508,19.780000686645508,19.520000457763672,19.520000457763672,34120.0
2017-06-08,19.5,19.5,19.200000762939453,19.420000076293945,64394.0
2017-06-11,19.399999618530273,19.700000762939453,19.34000015258789,19.5,100958.0
2017-06-12,19.5,19.5,19.299999237060547,19.479999542236328,102430.0
2017-06-13,19.399999618530273,19.5,19.399999618530273,19.479999542236328,34049.0
2017-06-14,19.479999542236328,19.479999542236328,19.3799991607666,19.420000076293945,25549.0
2017-06-15,19.3799991607666,19.5,19.3799991607666,19.5,24432.0
2017-06-18,19.5,19.65999984741211,19.479999542236328,19.65999984741211,57184.0
2017-06-19,19.6200008392334,19.860000610351562,19.6200008392334,19.799999237060547,164413.0
2017-06-20,20.020000457763672,20.399999618530273,19.84000015258789,19.979999542236328,191226.0
2017-06-21,20.0,20.139999389648438,19.8799991607666,19.920000076293945,259206.0
2017-06-22,19.860000610351562,20.0,19.799999237060547,19.860000610351562,137381.0
2017-06-25,19.860000610351562,19.860000610351562,19.860000610351562,19.860000610351562,0.0
2017-06-26,19.860000610351562,20.0,19.799999237060547,19.860000610351562,137381.0
2017-06-27,19.860000610351562,20.0,19.799999237060547,19.860000610351562,137381.0
2017-06-28,19.860000610351562,20.0,19.799999237060547,19.860000610351562,137381.0
2017-06-29,19.860000610351562,20.0,19.799999237060547,19.860000610351562,137381.0
2017-07-02,19.899999618530273,20.0,19.760000228881836,19.899999618530273,160406.0
2017-07-03,19.520000457763672,19.600000381469727,19.459999084472656,19.5,158587.0
2017-07-04,19.559999465942383,19.559999465942383,19.420000076293945,19.479999542236328,48639.0
2017-07-05,19.5,19.5,19.31999969482422,19.399999618530273,35361.0
2017-07-06,19.360000610351562,19.3799991607666,19.100000381469727,19.200000762939453,54242.0
2017-07-09,19.299999237060547,19.299999237060547,19.100000381469727,19.139999389648438,27131.0
2017-07-10,19.280000686645508,19.440000534057617,19.280000686645508,19.399999618530273,78274.0
2017-07-11,19.5,19.600000381469727,19.219999313354492,19.459999084472656,45505.0
2017-07-12,19.299999237060547,19.5,19.299999237060547,19.479999542236328,67418.0
2017-07-13,19.3799991607666,19.739999771118164,19.3799991607666,19.600000381469727,97627.0
2017-07-16,19.459999084472656,19.639999389648438,19.3799991607666,19.3799991607666,82411.0
2017-07-17,19.399999618530273,19.479999542236328,19.260000228881836,19.260000228881836,99905.0
2017-07-18,20.100000381469727,21.18000030517578,20.100000381469727,21.18000030517578,2311762.0
2017-07-19,21.280000686645508,21.360000610351562,20.540000915527344,20.81999969482422,922384.0
2017-07-20,20.84000015258789,20.959999084472656,20.520000457763672,20.600000381469727,290957.0
2017-07-23,20.520000457763672,20.899999618530273,20.520000457763672,20.84000015258789,186827.0
2017-07-24,20.799999237060547,21.299999237060547,20.6200008392334,21.280000686645508,424515.0
2017-07-25,21.34000015258789,21.780000686645508,21.299999237060547,21.420000076293945,1516791.0
2017-07-26,21.420000076293945,21.479999542236328,21.0,21.0,364617.0
2017-07-27,21.0,21.100000381469727,20.84000015258789,20.940000534057617,210652.0
2017-07-30,20.959999084472656,21.34000015258789,20.899999618530273,21.200000762939453,287736.0
2017-07-31,21.200000762939453,21.200000762939453,20.979999542236328,20.979999542236328,241847.0
2017-08-01,20.979999542236328,21.200000762939453,20.920000076293945,21.059999465942383,105674.0
2017-08-02,20.799999237060547,21.15999984741211,20.799999237060547,21.100000381469727,110540.0
2017-08-03,21.100000381469727,21.1200008392334,21.0,21.100000381469727,139951.0
2017-08-06,21.0,21.15999984741211,20.81999969482422,20.81999969482422,117573.0
2017-08-07,20.84000015258789,21.0,20.739999771118164,20.780000686645508,99737.0
2017-08-08,20.719999313354492,21.100000381469727,20.719999313354492,21.020000457763672,191735.0
2017-08-09,21.040000915527344,21.059999465942383,20.899999618530273,20.979999542236328,110331.0
2017-08-10,21.0,21.200000762939453,21.0,21.100000381469727,191791.0
2017-08-13,21.100000381469727,21.18000030517578,21.059999465942383,21.079999923706055,131546.0
2017-08-14,21.100000381469727,21.1200008392334,21.0,21.059999465942383,130027.0
2017-08-15,21.0,21.0,20.760000228881836,20.760000228881836,132934.0
2017-08-16,20.700000762939453,20.760000228881836,20.68000030517578,20.739999771118164,82190.0
2017-08-17,20.719999313354492,21.200000762939453,20.700000762939453,20.920000076293945,197951.0
2017-08-20,21.0,21.100000381469727,20.799999237060547,20.899999618530273,89683.0
2017-08-21,20.81999969482422,20.979999542236328,20.81999969482422,20.920000076293945,42690.0
2017-08-22,20.799999237060547,20.899999618530273,20.799999237060547,20.84000015258789,83867.0
2017-08-23,20.799999237060547,21.100000381469727,20.68000030517578,20.899999618530273,189115.0
2017-08-24,20.84000015258789,20.84000015258789,20.719999313354492,20.799999237060547,35249.0
2017-08-27,20.799999237060547,20.899999618530273,20.700000762939453,20.719999313354492,32819.0
2017-08-28,20.700000762939453,20.81999969482422,20.700000762939453,20.799999237060547,21125.0
2017-08-29,20.799999237060547,20.959999084472656,20.700000762939453,20.799999237060547,89494.0
2017-08-30,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
2017-08-31,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
2017-09-03,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
2017-09-04,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
2017-09-05,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
2017-09-06,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
2017-09-07,20.520000457763672,20.959999084472656,20.520000457763672,20.780000686645508,26826.0
2017-09-10,20.940000534057617,21.059999465942383,20.780000686645508,21.020000457763672,115567.0
2017-09-11,21.059999465942383,21.100000381469727,20.899999618530273,20.940000534057617,107386.0
2017-09-12,21.0,21.059999465942383,20.780000686645508,20.920000076293945,72541.0
2017-09-13,20.860000610351562,20.860000610351562,20.799999237060547,20.84000015258789,27490.0
2017-09-14,20.81999969482422,21.040000915527344,20.81999969482422,21.020000457763672,239594.0
2017-09-17,21.100000381469727,21.15999984741211,21.0,21.100000381469727,162106.0
2017-09-18,21.040000915527344,21.079999923706055,20.959999084472656,20.959999084472656,80579.0
2017-09-19,20.899999618530273,21.079999923706055,20.799999237060547,20.799999237060547,85528.0
2017-09-20,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
2017-09-21,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
2017-09-24,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
2017-09-25,20.739999771118164,20.739999771118164,20.5,20.5,58281.0
2017-09-26,20.600000381469727,21.579999923706055,20.579999923706055,21.100000381469727,814880.0
2017-09-27,21.260000228881836,21.6200008392334,21.0,21.260000228881836,458297.0
2017-09-28,21.280000686645508,21.639999389648438,21.020000457763672,21.420000076293945,694666.0
2017-10-01,21.459999084472656,21.940000534057617,21.299999237060547,21.84000015258789,772632.0
2017-10-02,22.0,22.34000015258789,21.940000534057617,22.15999984741211,1297065.0
2017-10-03,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
2017-10-04,22.18000030517578,22.559999465942383,22.079999923706055,22.239999771118164,875518.0
2017-10-05,22.100000381469727,22.15999984741211,21.799999237060547,21.979999542236328,414881.0
2017-10-08,21.899999618530273,21.979999542236328,21.299999237060547,21.3799991607666,209797.0
2017-10-09,21.299999237060547,21.5,21.040000915527344,21.31999969482422,178819.0
2017-10-10,21.200000762939453,21.399999618530273,21.200000762939453,21.219999313354492,175414.0
2017-10-11,21.200000762939453,21.200000762939453,20.799999237060547,20.81999969482422,274475.0
2017-10-12,20.899999618530273,21.139999389648438,20.100000381469727,20.899999618530273,230288.0
2017-10-15,20.81999969482422,21.079999923706055,20.81999969482422,20.84000015258789,91208.0
2017-10-16,20.299999237060547,21.0,20.299999237060547,21.0,74669.0
2017-10-17,21.139999389648438,21.139999389648438,20.780000686645508,21.0,165230.0
2017-10-18,20.799999237060547,20.860000610351562,20.700000762939453,20.81999969482422,46892.0
2017-10-19,20.719999313354492,20.979999542236328,20.700000762939453,20.920000076293945,65877.0
2017-10-22,21.100000381469727,21.100000381469727,20.799999237060547,21.100000381469727,116911.0
2017-10-23,21.100000381469727,21.1200008392334,20.81999969482422,21.1200008392334,205380.0
2017-10-24,21.1200008392334,21.459999084472656,20.920000076293945,21.219999313354492,313030.0
2017-10-25,21.420000076293945,21.68000030517578,21.239999771118164,21.399999618530273,390768.0
2017-10-26,21.5,21.5,21.020000457763672,21.100000381469727,133635.0
2017-10-29,21.139999389648438,21.280000686645508,20.899999618530273,21.100000381469727,126856.0
2017-10-30,20.979999542236328,21.020000457763672,20.639999389648438,20.920000076293945,142810.0
2017-10-31,21.0,21.059999465942383,20.68000030517578,21.059999465942383,127211.0
2017-11-01,21.040000915527344,21.100000381469727,20.959999084472656,21.100000381469727,77778.0
2017-11-02,21.18000030517578,21.18000030517578,20.899999618530273,20.979999542236328,82532.0
2017-11-05,20.899999618530273,21.0,20.5,20.979999542236328,96220.0
2017-11-06,20.81999969482422,20.979999542236328,20.68000030517578,20.959999084472656,153965.0
2017-11-07,20.81999969482422,20.81999969482422,19.5,20.15999984741211,1395721.0
2017-11-08,19.5,20.18000030517578,19.5,20.18000030517578,86047.0
2017-11-09,20.219999313354492,20.239999771118164,20.0,20.059999465942383,29845.0
2017-11-12,20.299999237060547,21.139999389648438,20.299999237060547,20.559999465942383,140818.0
2017-11-13,20.280000686645508,20.5,20.020000457763672,20.5,99001.0
2017-11-14,20.600000381469727,20.899999618530273,20.479999542236328,20.600000381469727,125868.0
2017-11-15,20.600000381469727,20.799999237060547,20.540000915527344,20.6200008392334,44437.0
2017-11-16,20.600000381469727,20.639999389648438,20.5,20.5,38950.0
2017-11-19,20.5,20.5,20.219999313354492,20.219999313354492,114280.0
2017-11-20,20.0,21.399999618530273,20.0,20.34000015258789,189197.0
2017-11-21,20.1200008392334,20.5,20.0,20.079999923706055,99554.0
2017-11-22,20.299999237060547,20.299999237060547,20.200000762939453,20.299999237060547,31682.0
2017-11-23,20.399999618530273,20.479999542236328,20.200000762939453,20.420000076293945,104742.0
2017-11-26,20.440000534057617,20.579999923706055,20.360000610351562,20.5,50964.0
2017-11-27,20.600000381469727,20.65999984741211,20.420000076293945,20.520000457763672,75513.0
2017-11-28,20.5,20.5,20.34000015258789,20.440000534057617,45134.0
2017-11-29,20.440000534057617,20.520000457763672,20.440000534057617,20.479999542236328,28796.0
2017-11-30,20.540000915527344,20.719999313354492,20.5,20.540000915527344,81023.0
2017-12-03,20.6200008392334,21.040000915527344,20.6200008392334,20.8799991607666,307204.0
2017-12-04,21.15999984741211,21.15999984741211,20.799999237060547,20.84000015258789,129419.0
2017-12-05,20.700000762939453,20.799999237060547,20.700000762939453,20.700000762939453,66273.0
2017-12-06,20.65999984741211,20.799999237060547,20.65999984741211,20.700000762939453,82910.0
2017-12-07,20.600000381469727,20.760000228881836,20.479999542236328,20.719999313354492,140878.0
2017-12-10,20.84000015258789,20.84000015258789,20.739999771118164,20.799999237060547,236434.0
2017-12-11,20.920000076293945,20.979999542236328,20.799999237060547,20.84000015258789,246949.0
2017-12-12,20.84000015258789,20.959999084472656,20.799999237060547,20.84000015258789,133750.0
2017-12-13,20.84000015258789,20.899999618530273,20.600000381469727,20.860000610351562,104275.0
2017-12-14,20.979999542236328,21.200000762939453,20.899999618530273,21.020000457763672,235530.0
2017-12-17,21.0,21.139999389648438,21.0,21.079999923706055,125978.0
2017-12-18,21.100000381469727,21.299999237060547,21.100000381469727,21.239999771118164,292339.0
2017-12-19,21.479999542236328,21.479999542236328,21.100000381469727,21.200000762939453,290351.0
2017-12-20,21.239999771118164,21.239999771118164,21.079999923706055,21.15999984741211,177555.0
2017-12-21,21.059999465942383,21.1200008392334,21.020000457763672,21.100000381469727,60514.0
2017-12-24,21.100000381469727,21.100000381469727,21.0,21.020000457763672,92579.0
2017-12-25,21.0,21.1200008392334,20.979999542236328,21.1200008392334,102795.0
2017-12-26,20.920000076293945,21.079999923706055,20.920000076293945,21.0,97434.0
2017-12-27,21.0,21.079999923706055,21.0,21.0,68645.0
2017-12-28,21.0,21.139999389648438,20.979999542236328,21.0,147459.0
2017-12-31,21.100000381469727,21.100000381469727,21.0,21.079999923706055,113199.0
2018-01-01,20.979999542236328,20.979999542236328,20.719999313354492,20.959999084472656,71576.0
2018-01-02,20.920000076293945,20.940000534057617,20.84000015258789,20.920000076293945,43513.0
2018-01-03,20.959999084472656,20.959999084472656,20.799999237060547,20.920000076293945,37232.0
2018-01-04,20.899999618530273,20.940000534057617,20.799999237060547,20.799999237060547,190102.0
2018-01-07,20.8799991607666,20.959999084472656,20.799999237060547,20.8799991607666,275214.0
2018-01-08,20.920000076293945,20.920000076293945,20.799999237060547,20.899999618530273,66390.0
2018-01-09,20.899999618530273,20.940000534057617,20.799999237060547,20.799999237060547,76649.0
2018-01-10,20.860000610351562,20.8799991607666,20.799999237060547,20.799999237060547,24265.0
2018-01-11,20.780000686645508,20.940000534057617,20.780000686645508,20.940000534057617,116799.0
2018-01-14,20.920000076293945,21.15999984741211,20.920000076293945,21.040000915527344,213978.0
2018-01-15,21.020000457763672,21.200000762939453,21.0,21.139999389648438,211660.0
2018-01-16,21.200000762939453,21.239999771118164,21.139999389648438,21.200000762939453,171942.0
2018-01-17,21.18000030517578,21.219999313354492,21.040000915527344,21.079999923706055,70697.0
2018-01-18,21.079999923706055,21.1200008392334,21.020000457763672,21.1200008392334,68044.0
2018-01-21,21.020000457763672,21.100000381469727,20.899999618530273,21.100000381469727,91897.0
2018-01-22,21.020000457763672,21.15999984741211,21.0,21.020000457763672,127670.0
2018-01-23,21.1200008392334,21.15999984741211,21.040000915527344,21.040000915527344,68077.0
2018-01-24,21.139999389648438,21.139999389648438,21.0,21.059999465942383,87927.0
2018-01-25,21.040000915527344,21.100000381469727,21.040000915527344,21.100000381469727,46111.0
2018-01-28,21.0,21.1200008392334,21.0,21.0,38105.0
2018-01-29,21.0,21.459999084472656,21.0,21.399999618530273,324806.0
2018-01-30,21.459999084472656,21.5,21.31999969482422,21.440000534057617,177095.0
2018-01-31,21.34000015258789,21.65999984741211,21.299999237060547,21.34000015258789,328033.0
2018-02-01,21.360000610351562,21.479999542236328,21.360000610351562,21.399999618530273,85095.0
2018-02-04,21.34000015258789,21.3799991607666,21.15999984741211,21.299999237060547,146899.0
2018-02-05,21.299999237060547,21.360000610351562,21.18000030517578,21.360000610351562,79881.0
2018-02-06,20.700000762939453,21.200000762939453,20.700000762939453,21.079999923706055,105684.0
2018-02-07,21.100000381469727,21.260000228881836,20.799999237060547,20.81999969482422,161719.0
2018-02-08,20.899999618530273,20.899999618530273,20.600000381469727,20.799999237060547,133481.0
2018-02-11,20.040000915527344,20.280000686645508,19.979999542236328,20.040000915527344,218683.0
2018-02-12,20.139999389648438,20.5,20.079999923706055,20.360000610351562,162100.0
2018-02-13,20.299999237060547,20.5,20.200000762939453,20.5,67982.0
2018-02-14,20.479999542236328,20.479999542236328,20.299999237060547,20.360000610351562,36276.0
2018-02-15,20.5,20.5,20.299999237060547,20.5,76311.0
2018-02-18,20.5,20.520000457763672,20.360000610351562,20.420000076293945,79153.0
2018-02-19,20.3799991607666,20.399999618530273,20.260000228881836,20.299999237060547,55224.0
2018-02-20,20.299999237060547,20.799999237060547,20.299999237060547,20.68000030517578,69417.0
2018-02-21,20.68000030517578,20.799999237060547,20.440000534057617,20.440000534057617,32723.0
2018-02-22,20.420000076293945,20.5,20.299999237060547,20.5,37417.0
2018-02-25,20.399999618530273,20.520000457763672,20.34000015258789,20.34000015258789,39936.0
2018-02-26,20.559999465942383,20.899999618530273,20.34000015258789,20.739999771118164,114201.0
2018-02-27,20.940000534057617,20.940000534057617,20.559999465942383,20.760000228881836,60453.0
2018-02-28,20.540000915527344,20.719999313354492,20.5,20.65999984741211,37355.0
2018-03-01,20.68000030517578,20.68000030517578,20.540000915527344,20.600000381469727,35727.0
2018-03-04,20.559999465942383,20.559999465942383,20.299999237060547,20.31999969482422,71098.0
2018-03-05,20.399999618530273,20.399999618530273,20.299999237060547,20.360000610351562,30318.0
2018-03-06,20.399999618530273,20.520000457763672,20.3799991607666,20.5,18232.0
2018-03-07,20.440000534057617,20.459999084472656,20.399999618530273,20.399999618530273,50115.0
2018-03-08,20.579999923706055,20.579999923706055,20.459999084472656,20.479999542236328,39494.0
2018-03-11,20.739999771118164,20.739999771118164,20.479999542236328,20.559999465942383,120002.0
2018-03-12,20.579999923706055,20.719999313354492,20.559999465942383,20.579999923706055,113948.0
2018-03-13,20.600000381469727,20.65999984741211,20.559999465942383,20.559999465942383,51111.0
2018-03-14,20.600000381469727,20.68000030517578,20.540000915527344,20.68000030517578,56605.0
2018-03-15,20.700000762939453,20.700000762939453,20.399999618530273,20.579999923706055,61074.0
2018-03-18,20.540000915527344,20.559999465942383,20.479999542236328,20.479999542236328,110558.0
2018-03-19,20.5,20.719999313354492,20.479999542236328,20.579999923706055,50847.0
2018-03-20,20.6200008392334,20.8799991607666,20.600000381469727,20.639999389648438,140437.0
2018-03-21,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0
2018-03-22,20.979999542236328,21.100000381469727,20.81999969482422,20.920000076293945,120368.0
2018-03-25,20.959999084472656,20.959999084472656,20.559999465942383,20.68000030517578,102275.0
2018-03-26,20.5,20.639999389648438,20.5,20.540000915527344,96127.0
2018-03-27,20.540000915527344,20.579999923706055,20.5,20.559999465942383,38086.0
2018-03-28,20.860000610351562,21.020000457763672,20.700000762939453,20.979999542236328,291635.0
2018-03-29,20.979999542236328,20.979999542236328,20.6200008392334,20.639999389648438,70059.0
2018-04-01,20.6200008392334,20.84000015258789,20.600000381469727,20.600000381469727,43109.0
2018-04-02,20.559999465942383,20.639999389648438,20.5,20.579999923706055,46645.0
2018-04-03,20.700000762939453,20.799999237060547,20.520000457763672,20.739999771118164,73589.0
2018-04-04,20.739999771118164,20.81999969482422,20.700000762939453,20.780000686645508,67640.0
2018-04-05,20.81999969482422,21.200000762939453,20.81999969482422,20.940000534057617,439499.0
2018-04-08,21.100000381469727,21.219999313354492,21.040000915527344,21.079999923706055,309278.0
2018-04-09,21.079999923706055,21.200000762939453,21.020000457763672,21.020000457763672,78117.0
2018-04-10,21.0,21.040000915527344,20.799999237060547,20.899999618530273,133867.0
2018-04-11,20.899999618530273,21.100000381469727,20.5,20.559999465942383,348406.0
2018-04-12,20.520000457763672,20.639999389648438,20.440000534057617,20.579999923706055,129370.0
2018-04-15,20.780000686645508,20.959999084472656,20.760000228881836,20.959999084472656,115937.0
2018-04-16,21.0,21.15999984741211,21.0,21.040000915527344,130620.0
2018-04-17,21.100000381469727,21.1200008392334,21.020000457763672,21.079999923706055,117760.0
2018-04-18,21.079999923706055,21.1200008392334,21.0,21.040000915527344,165798.0
2018-04-19,21.139999389648438,21.15999984741211,21.0,21.1200008392334,210895.0
2018-04-22,21.18000030517578,21.479999542236328,21.18000030517578,21.399999618530273,734359.0
2018-04-23,21.479999542236328,21.899999618530273,21.479999542236328,21.639999389648438,838322.0
2018-04-24,21.65999984741211,21.780000686645508,21.399999618530273,21.5,314768.0
2018-04-25,21.3799991607666,21.639999389648438,21.3799991607666,21.559999465942383,192134.0
2018-04-26,21.639999389648438,21.799999237060547,21.5,21.65999984741211,353049.0
2018-04-29,21.780000686645508,21.799999237060547,21.68000030517578,21.700000762939453,149977.0
2018-04-30,21.31999969482422,21.399999618530273,21.0,21.059999465942383,488261.0
2018-05-01,21.059999465942383,21.18000030517578,21.059999465942383,21.18000030517578,170191.0
2018-05-02,21.200000762939453,21.299999237060547,20.760000228881836,20.899999618530273,173265.0
2018-05-03,20.719999313354492,20.8799991607666,20.719999313354492,20.84000015258789,85351.0
2018-05-06,20.81999969482422,21.219999313354492,20.760000228881836,20.940000534057617,204681.0
2018-05-07,20.81999969482422,20.81999969482422,20.65999984741211,20.780000686645508,139526.0
2018-05-08,20.5,20.639999389648438,20.399999618530273,20.459999084472656,197467.0
2018-05-09,20.15999984741211,20.559999465942383,20.15999984741211,20.260000228881836,132697.0
2018-05-10,20.31999969482422,20.399999618530273,20.200000762939453,20.3799991607666,60339.0
2018-05-13,20.3799991607666,20.420000076293945,20.360000610351562,20.399999618530273,83401.0
2018-05-14,20.440000534057617,20.700000762939453,20.440000534057617,20.5,215701.0
2018-05-15,20.200000762939453,20.200000762939453,20.0,20.100000381469727,115869.0
2018-05-16,20.0,20.0,19.799999237060547,19.799999237060547,91457.0
2018-05-17,19.799999237060547,19.799999237060547,19.5,19.639999389648438,66418.0
2018-05-20,19.65999984741211,19.899999618530273,19.65999984741211,19.81999969482422,44310.0
2018-05-21,19.940000534057617,19.940000534057617,19.8799991607666,19.940000534057617,18293.0
2018-05-22,19.84000015258789,19.940000534057617,19.700000762939453,19.81999969482422,84206.0
2018-05-23,19.860000610351562,19.899999618530273,19.700000762939453,19.799999237060547,53832.0
2018-05-24,19.8799991607666,19.8799991607666,19.600000381469727,19.600000381469727,28909.0
2018-05-27,19.6200008392334,19.6200008392334,19.299999237060547,19.399999618530273,78022.0
2018-05-28,19.079999923706055,19.139999389648438,19.0,19.139999389648438,62104.0
2018-05-29,19.399999618530273,19.399999618530273,19.260000228881836,19.299999237060547,31104.0
2018-05-30,19.299999237060547,19.31999969482422,19.0,19.200000762939453,21581.0
2018-05-31,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,6593.0
2018-06-03,19.280000686645508,19.420000076293945,19.280000686645508,19.399999618530273,20137.0
2018-06-04,19.459999084472656,19.639999389648438,19.459999084472656,19.5,37519.0
2018-06-05,19.600000381469727,19.600000381469727,19.200000762939453,19.31999969482422,73256.0
2018-06-06,19.34000015258789,19.520000457763672,19.239999771118164,19.5,106233.0
2018-06-07,19.479999542236328,19.5,19.399999618530273,19.399999618530273,32704.0
2018-06-10,19.3799991607666,19.5,19.299999237060547,19.5,21946.0
2018-06-11,19.600000381469727,19.700000762939453,19.559999465942383,19.65999984741211,95017.0
2018-06-12,19.520000457763672,19.860000610351562,19.520000457763672,19.84000015258789,60782.0
2018-06-13,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0
2018-06-14,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0
2018-06-17,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0
2018-06-18,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0
2018-06-19,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0
2018-06-20,19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,13262.0
2018-06-21,19.780000686645508,19.780000686645508,19.700000762939453,19.700000762939453,19706.0
2018-06-24,19.700000762939453,19.920000076293945,19.700000762939453,19.84000015258789,64821.0
2018-06-25,19.799999237060547,19.899999618530273,19.799999237060547,19.81999969482422,25947.0
2018-06-26,19.899999618530273,20.15999984741211,19.899999618530273,20.100000381469727,82231.0
2018-06-27,20.1200008392334,20.200000762939453,20.100000381469727,20.200000762939453,29601.0
2018-06-28,20.200000762939453,20.200000762939453,20.020000457763672,20.040000915527344,34800.0
2018-07-01,20.100000381469727,20.239999771118164,20.0,20.020000457763672,36593.0
2018-07-02,20.0,20.0,19.84000015258789,19.860000610351562,24296.0
2018-07-03,19.860000610351562,19.860000610351562,19.81999969482422,19.81999969482422,7906.0
2018-07-04,19.81999969482422,19.84000015258789,19.739999771118164,19.84000015258789,15084.0
2018-07-05,19.700000762939453,19.81999969482422,19.700000762939453,19.799999237060547,39090.0
2018-07-08,19.520000457763672,19.600000381469727,19.520000457763672,19.600000381469727,13184.0
2018-07-09,19.559999465942383,19.700000762939453,19.559999465942383,19.700000762939453,8825.0
2018-07-10,19.65999984741211,19.81999969482422,19.65999984741211,19.719999313354492,15885.0
2018-07-11,19.600000381469727,19.600000381469727,19.479999542236328,19.520000457763672,31514.0
2018-07-12,19.520000457763672,19.700000762939453,19.479999542236328,19.700000762939453,41645.0
2018-07-15,19.719999313354492,19.719999313354492,19.600000381469727,19.68000030517578,31924.0
2018-07-16,19.559999465942383,19.780000686645508,19.540000915527344,19.700000762939453,187602.0
2018-07-17,19.65999984741211,19.700000762939453,19.600000381469727,19.700000762939453,29417.0
2018-07-18,19.520000457763672,19.68000030517578,19.5,19.68000030517578,24890.0
2018-07-19,19.559999465942383,19.68000030517578,19.559999465942383,19.600000381469727,14077.0
2018-07-22,19.700000762939453,19.700000762939453,19.600000381469727,19.68000030517578,8555.0
2018-07-23,19.579999923706055,19.579999923706055,19.399999618530273,19.540000915527344,32009.0
2018-07-24,19.440000534057617,19.5,19.440000534057617,19.459999084472656,13335.0
2018-07-25,19.420000076293945,19.420000076293945,19.15999984741211,19.15999984741211,57391.0
2018-07-26,19.15999984741211,19.200000762939453,19.100000381469727,19.200000762939453,10574.0
2018-07-29,19.079999923706055,19.200000762939453,18.979999542236328,19.0,42185.0
2018-07-30,19.0,19.100000381469727,19.0,19.100000381469727,24405.0
2018-07-31,19.0,19.15999984741211,19.0,19.15999984741211,38904.0
2018-08-01,19.040000915527344,19.200000762939453,19.040000915527344,19.059999465942383,15885.0
2018-08-02,19.0,19.0,18.940000534057617,18.959999084472656,74262.0
2018-08-05,18.920000076293945,19.0,18.920000076293945,19.0,51606.0
2018-08-06,19.020000457763672,19.079999923706055,19.020000457763672,19.079999923706055,11869.0
2018-08-07,19.1200008392334,19.1200008392334,19.040000915527344,19.040000915527344,14024.0
2018-08-08,19.0,19.040000915527344,18.979999542236328,19.040000915527344,9879.0
2018-08-09,18.979999542236328,19.040000915527344,18.920000076293945,19.040000915527344,14171.0
2018-08-12,18.920000076293945,19.219999313354492,18.520000457763672,18.639999389648438,144048.0
2018-08-13,18.8799991607666,19.0,18.6200008392334,18.8799991607666,92883.0
2018-08-14,18.81999969482422,19.100000381469727,18.81999969482422,18.899999618530273,46342.0
2018-08-15,18.899999618530273,19.0,18.799999237060547,19.0,40491.0
2018-08-16,18.920000076293945,18.920000076293945,18.860000610351562,18.899999618530273,27585.0
2018-08-19,18.920000076293945,18.920000076293945,18.860000610351562,18.899999618530273,27585.0
2018-08-20,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
2018-08-21,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
2018-08-22,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
2018-08-23,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
2018-08-26,19.0,19.0,19.0,19.0,10951.0
2018-08-27,19.020000457763672,19.139999389648438,19.0,19.0,54861.0
2018-08-28,19.059999465942383,19.059999465942383,19.0,19.0,13383.0
2018-08-29,18.8799991607666,18.979999542236328,18.799999237060547,18.799999237060547,28743.0
2018-08-30,18.799999237060547,18.899999618530273,18.700000762939453,18.700000762939453,39070.0
2018-09-02,18.799999237060547,18.799999237060547,18.760000228881836,18.799999237060547,26699.0
2018-09-03,18.799999237060547,18.799999237060547,18.760000228881836,18.760000228881836,11991.0
2018-09-04,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,3811.0
2018-09-05,18.700000762939453,18.700000762939453,18.200000762939453,18.200000762939453,21701.0
2018-09-06,18.239999771118164,18.31999969482422,18.18000030517578,18.219999313354492,23949.0
2018-09-09,18.260000228881836,18.639999389648438,18.239999771118164,18.639999389648438,17018.0
2018-09-10,18.440000534057617,18.440000534057617,18.219999313354492,18.219999313354492,23657.0
2018-09-11,18.479999542236328,18.5,18.459999084472656,18.5,14528.0
2018-09-12,18.5,18.5,18.5,18.5,3077.0
2018-09-13,18.5,18.5,18.260000228881836,18.260000228881836,5668.0
2018-09-16,18.239999771118164,18.280000686645508,17.899999618530273,18.139999389648438,59751.0
2018-09-17,18.0,18.059999465942383,17.81999969482422,18.0,38706.0
2018-09-18,18.0,18.0,17.979999542236328,17.979999542236328,12868.0
2018-09-19,18.079999923706055,18.15999984741211,18.0,18.15999984741211,29368.0
2018-09-20,18.200000762939453,18.219999313354492,18.18000030517578,18.18000030517578,12958.0
2018-09-23,18.18000030517578,18.18000030517578,18.18000030517578,18.18000030517578,0.0
2018-09-24,18.200000762939453,18.219999313354492,18.18000030517578,18.18000030517578,12958.0
2018-09-25,18.18000030517578,18.299999237060547,18.18000030517578,18.280000686645508,49207.0
2018-09-26,18.280000686645508,18.280000686645508,18.100000381469727,18.100000381469727,18595.0
2018-09-27,18.059999465942383,18.200000762939453,18.059999465942383,18.200000762939453,55013.0
2018-09-30,18.5,18.5,18.200000762939453,18.200000762939453,31166.0
2018-10-01,18.200000762939453,18.440000534057617,18.100000381469727,18.299999237060547,22024.0
2018-10-02,18.139999389648438,18.200000762939453,18.139999389648438,18.200000762939453,8432.0
2018-10-03,18.15999984741211,18.200000762939453,18.15999984741211,18.200000762939453,20807.0
2018-10-04,18.15999984741211,18.15999984741211,18.059999465942383,18.15999984741211,20517.0
2018-10-07,18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,5954.0
2018-10-08,18.079999923706055,18.399999618530273,18.079999923706055,18.399999618530273,11593.0
2018-10-09,18.200000762939453,18.420000076293945,18.200000762939453,18.3799991607666,40022.0
2018-10-10,18.200000762939453,18.280000686645508,18.200000762939453,18.280000686645508,5137.0
2018-10-11,18.0,18.100000381469727,17.899999618530273,17.979999542236328,62933.0
2018-10-14,17.8799991607666,17.8799991607666,17.0,17.0,52468.0
2018-10-15,17.280000686645508,17.299999237060547,17.0,17.299999237060547,40483.0
2018-10-16,17.0,17.600000381469727,17.0,17.600000381469727,69235.0
2018-10-17,17.799999237060547,17.799999237060547,17.479999542236328,17.719999313354492,53547.0
2018-10-18,17.719999313354492,17.760000228881836,17.479999542236328,17.760000228881836,32303.0
2018-10-21,17.0,17.399999618530273,17.0,17.399999618530273,120131.0
2018-10-22,17.31999969482422,17.719999313354492,17.299999237060547,17.700000762939453,73376.0
2018-10-23,17.799999237060547,18.0,17.5,18.0,53019.0
2018-10-24,18.0,18.0,17.700000762939453,17.940000534057617,20316.0
2018-10-25,17.700000762939453,18.0,17.600000381469727,18.0,67317.0
2018-10-28,18.0,18.040000915527344,18.0,18.040000915527344,32970.0
2018-10-29,18.020000457763672,18.600000381469727,18.020000457763672,18.399999618530273,112311.0
2018-10-30,18.31999969482422,18.399999618530273,18.31999969482422,18.360000610351562,22345.0
2018-10-31,18.34000015258789,18.600000381469727,18.34000015258789,18.600000381469727,48820.0
2018-11-01,18.5,18.5,18.020000457763672,18.020000457763672,38344.0
2018-11-04,18.1200008392334,18.239999771118164,18.1200008392334,18.219999313354492,14323.0
2018-11-05,18.219999313354492,18.600000381469727,18.219999313354492,18.420000076293945,32477.0
2018-11-06,18.540000915527344,18.700000762939453,18.479999542236328,18.6200008392334,92633.0
2018-11-07,18.639999389648438,18.760000228881836,18.399999618530273,18.520000457763672,96298.0
2018-11-08,18.440000534057617,18.579999923706055,18.280000686645508,18.360000610351562,57679.0
2018-11-11,18.200000762939453,18.3799991607666,18.200000762939453,18.3799991607666,19265.0
2018-11-12,18.34000015258789,18.459999084472656,18.200000762939453,18.399999618530273,44217.0
2018-11-13,18.399999618530273,19.200000762939453,18.399999618530273,19.0,137084.0
2018-11-14,18.899999618530273,18.899999618530273,18.739999771118164,18.799999237060547,23310.0
2018-11-15,18.799999237060547,18.959999084472656,18.739999771118164,18.739999771118164,16782.0
2018-11-18,18.700000762939453,18.700000762939453,18.5,18.6200008392334,16508.0
2018-11-19,18.440000534057617,18.520000457763672,18.440000534057617,18.440000534057617,13308.0
2018-11-20,18.459999084472656,18.459999084472656,18.399999618530273,18.399999618530273,14187.0
2018-11-21,18.200000762939453,18.34000015258789,18.200000762939453,18.34000015258789,25343.0
2018-11-22,18.540000915527344,18.979999542236328,18.399999618530273,18.6200008392334,118592.0
2018-11-25,18.600000381469727,18.6200008392334,18.5,18.600000381469727,36678.0
2018-11-26,18.5,18.5,18.399999618530273,18.440000534057617,20431.0
2018-11-27,18.540000915527344,18.600000381469727,18.540000915527344,18.579999923706055,9908.0
2018-11-28,18.459999084472656,18.700000762939453,18.440000534057617,18.700000762939453,69455.0
2018-11-29,18.520000457763672,18.520000457763672,18.520000457763672,18.520000457763672,11072.0
2018-12-02,18.459999084472656,18.700000762939453,18.459999084472656,18.579999923706055,51990.0
2018-12-03,18.68000030517578,18.719999313354492,18.579999923706055,18.600000381469727,53760.0
2018-12-04,18.700000762939453,18.780000686645508,18.600000381469727,18.65999984741211,73771.0
2018-12-05,18.600000381469727,19.0,18.579999923706055,18.959999084472656,45902.0
2018-12-06,18.940000534057617,18.940000534057617,18.6200008392334,18.6200008392334,25239.0
2018-12-09,18.639999389648438,18.8799991607666,18.559999465942383,18.8799991607666,31360.0
2018-12-10,18.8799991607666,18.8799991607666,18.639999389648438,18.639999389648438,13615.0
2018-12-11,18.579999923706055,18.700000762939453,18.579999923706055,18.700000762939453,8665.0
2018-12-12,18.719999313354492,18.860000610351562,18.639999389648438,18.81999969482422,27444.0
2018-12-13,18.799999237060547,18.799999237060547,18.639999389648438,18.65999984741211,46953.0
2018-12-16,18.68000030517578,18.719999313354492,18.639999389648438,18.700000762939453,16243.0
2018-12-17,18.700000762939453,18.700000762939453,18.639999389648438,18.639999389648438,15703.0
2018-12-18,18.68000030517578,18.700000762939453,18.639999389648438,18.700000762939453,12724.0
2018-12-19,18.739999771118164,18.739999771118164,18.68000030517578,18.68000030517578,8391.0
2018-12-20,18.68000030517578,18.719999313354492,18.040000915527344,18.200000762939453,30319.0
2018-12-23,17.5,18.559999465942383,17.5,18.0,57475.0
2018-12-24,18.139999389648438,18.260000228881836,18.040000915527344,18.260000228881836,34733.0
2018-12-25,18.040000915527344,18.100000381469727,18.0,18.040000915527344,21587.0
2018-12-26,18.0,18.059999465942383,18.0,18.0,32984.0
2018-12-27,18.1200008392334,18.479999542236328,18.020000457763672,18.100000381469727,35631.0
2018-12-30,18.139999389648438,18.139999389648438,18.139999389648438,18.139999389648438,7887.0
2018-12-31,18.079999923706055,18.079999923706055,18.0,18.0,49935.0
2019-01-01,18.0,18.1200008392334,18.0,18.0,15368.0
2019-01-02,17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,9191.0
2019-01-03,18.0,18.0,17.940000534057617,18.0,19482.0
2019-01-06,18.0,18.0,17.959999084472656,17.959999084472656,10447.0
2019-01-07,18.0,18.040000915527344,18.0,18.040000915527344,33759.0
2019-01-08,18.0,18.260000228881836,18.0,18.260000228881836,28784.0
2019-01-09,18.200000762939453,18.200000762939453,18.059999465942383,18.18000030517578,19025.0
2019-01-10,18.18000030517578,18.219999313354492,18.0,18.059999465942383,88818.0
2019-01-13,18.0,18.15999984741211,18.0,18.040000915527344,49570.0
2019-01-14,18.020000457763672,18.139999389648438,18.020000457763672,18.139999389648438,25994.0
2019-01-15,18.079999923706055,18.239999771118164,18.079999923706055,18.079999923706055,14327.0
2019-01-16,18.100000381469727,18.100000381469727,18.059999465942383,18.100000381469727,11613.0
2019-01-17,18.100000381469727,18.1200008392334,18.079999923706055,18.1200008392334,14261.0
2019-01-20,18.100000381469727,18.139999389648438,18.100000381469727,18.100000381469727,22951.0
2019-01-21,18.1200008392334,18.15999984741211,18.1200008392334,18.15999984741211,21251.0
2019-01-22,18.040000915527344,18.139999389648438,18.040000915527344,18.139999389648438,27400.0
2019-01-23,18.239999771118164,18.239999771118164,18.200000762939453,18.200000762939453,17071.0
2019-01-24,18.200000762939453,18.200000762939453,18.18000030517578,18.18000030517578,12164.0
2019-01-27,18.020000457763672,18.5,18.0,18.399999618530273,44104.0
2019-01-28,18.479999542236328,18.540000915527344,18.479999542236328,18.5,23700.0
2019-01-29,18.559999465942383,18.559999465942383,18.399999618530273,18.399999618530273,42340.0
2019-01-30,18.399999618530273,18.600000381469727,18.34000015258789,18.600000381469727,63290.0
2019-01-31,18.65999984741211,18.860000610351562,18.65999984741211,18.68000030517578,73816.0
2019-02-03,18.780000686645508,18.780000686645508,18.5,18.520000457763672,34815.0
2019-02-04,18.5,18.600000381469727,18.0,18.260000228881836,59641.0
2019-02-05,18.399999618530273,18.520000457763672,18.299999237060547,18.299999237060547,43400.0
2019-02-06,18.31999969482422,18.399999618530273,18.299999237060547,18.31999969482422,27749.0
2019-02-07,18.31999969482422,18.579999923706055,18.299999237060547,18.360000610351562,27095.0
2019-02-10,18.520000457763672,18.579999923706055,18.3799991607666,18.420000076293945,25671.0
2019-02-11,18.5,18.559999465942383,18.299999237060547,18.299999237060547,28084.0
2019-02-12,18.34000015258789,18.34000015258789,18.299999237060547,18.31999969482422,22646.0
2019-02-13,18.31999969482422,18.31999969482422,18.239999771118164,18.260000228881836,7272.0
2019-02-14,18.299999237060547,18.31999969482422,18.299999237060547,18.31999969482422,12077.0
2019-02-17,18.219999313354492,18.280000686645508,18.219999313354492,18.280000686645508,7426.0
2019-02-18,18.219999313354492,18.260000228881836,18.219999313354492,18.260000228881836,4464.0
2019-02-19,18.18000030517578,18.260000228881836,18.18000030517578,18.219999313354492,28261.0
2019-02-20,18.280000686645508,18.280000686645508,18.200000762939453,18.219999313354492,6853.0
2019-02-21,18.200000762939453,18.31999969482422,18.200000762939453,18.280000686645508,10590.0
2019-02-24,18.219999313354492,18.299999237060547,18.219999313354492,18.299999237060547,9501.0
2019-02-25,18.31999969482422,18.31999969482422,18.0,18.219999313354492,48285.0
2019-02-26,18.020000457763672,18.040000915527344,18.020000457763672,18.040000915527344,12305.0
2019-02-27,18.040000915527344,18.079999923706055,18.040000915527344,18.040000915527344,12608.0
2019-02-28,18.100000381469727,18.100000381469727,18.020000457763672,18.040000915527344,6988.0
2019-03-03,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,13879.0
2019-03-04,18.079999923706055,18.100000381469727,18.079999923706055,18.100000381469727,14983.0
2019-03-05,18.100000381469727,18.1200008392334,18.059999465942383,18.079999923706055,44551.0
2019-03-06,18.100000381469727,18.100000381469727,18.040000915527344,18.079999923706055,37748.0
2019-03-07,18.1200008392334,18.239999771118164,18.100000381469727,18.239999771118164,61058.0
2019-03-10,18.260000228881836,18.700000762939453,18.200000762939453,18.600000381469727,143076.0
2019-03-11,18.700000762939453,19.0,18.600000381469727,18.600000381469727,186628.0
2019-03-12,18.68000030517578,18.700000762939453,18.3799991607666,18.459999084472656,76899.0
2019-03-13,18.479999542236328,18.5,18.399999618530273,18.5,41092.0
2019-03-14,18.5,18.5,18.399999618530273,18.5,24192.0
2019-03-17,18.459999084472656,18.559999465942383,18.459999084472656,18.559999465942383,73621.0
2019-03-18,18.5,18.6200008392334,18.479999542236328,18.6200008392334,49993.0
2019-03-19,18.5,18.780000686645508,18.479999542236328,18.700000762939453,153524.0
2019-03-20,18.600000381469727,18.639999389648438,18.5,18.600000381469727,47076.0
2019-03-21,18.520000457763672,18.760000228881836,18.5,18.719999313354492,120002.0
2019-03-24,18.639999389648438,18.639999389648438,18.5,18.5,42551.0
2019-03-25,18.479999542236328,18.479999542236328,18.399999618530273,18.459999084472656,19886.0
2019-03-26,18.420000076293945,18.440000534057617,18.3799991607666,18.399999618530273,28032.0
2019-03-27,18.360000610351562,18.399999618530273,18.360000610351562,18.3799991607666,11455.0
2019-03-28,18.420000076293945,18.600000381469727,18.399999618530273,18.399999618530273,45096.0
2019-03-31,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
2019-04-01,18.260000228881836,18.5,18.260000228881836,18.440000534057617,35260.0
2019-04-02,18.399999618530273,18.479999542236328,18.360000610351562,18.479999542236328,22183.0
2019-04-03,18.399999618530273,18.440000534057617,18.34000015258789,18.399999618530273,29866.0
2019-04-04,18.399999618530273,18.5,18.34000015258789,18.399999618530273,47696.0
2019-04-07,18.5,18.65999984741211,18.459999084472656,18.65999984741211,71992.0
2019-04-08,18.700000762939453,18.700000762939453,18.600000381469727,18.600000381469727,42563.0
2019-04-09,18.579999923706055,18.700000762939453,18.520000457763672,18.520000457763672,38711.0
2019-04-10,18.799999237060547,19.079999923706055,18.799999237060547,19.079999923706055,342411.0
2019-04-11,19.15999984741211,19.3799991607666,19.100000381469727,19.34000015258789,171037.0
2019-04-14,19.360000610351562,19.399999618530273,19.260000228881836,19.299999237060547,124602.0
2019-04-15,19.440000534057617,19.459999084472656,19.200000762939453,19.34000015258789,253149.0
2019-04-16,18.700000762939453,18.799999237060547,18.639999389648438,18.799999237060547,381643.0
2019-04-17,18.719999313354492,18.760000228881836,18.639999389648438,18.65999984741211,46316.0
2019-04-18,18.65999984741211,18.700000762939453,18.559999465942383,18.700000762939453,35706.0
2019-04-21,18.700000762939453,18.780000686645508,18.600000381469727,18.700000762939453,30147.0
2019-04-22,18.700000762939453,18.700000762939453,18.559999465942383,18.559999465942383,36503.0
2019-04-23,18.559999465942383,18.559999465942383,18.5,18.559999465942383,13912.0
2019-04-24,18.520000457763672,18.6200008392334,18.520000457763672,18.600000381469727,19924.0
2019-04-25,18.6200008392334,18.6200008392334,18.5,18.520000457763672,108445.0
2019-04-28,18.540000915527344,18.81999969482422,18.520000457763672,18.760000228881836,145854.0
2019-04-29,18.719999313354492,18.719999313354492,18.600000381469727,18.65999984741211,41287.0
2019-04-30,18.639999389648438,18.68000030517578,18.579999923706055,18.579999923706055,30947.0
2019-05-01,18.5,18.5,18.420000076293945,18.420000076293945,101940.0
2019-05-02,18.399999618530273,18.399999618530273,18.31999969482422,18.399999618530273,54916.0
2019-05-05,18.299999237060547,18.299999237060547,18.020000457763672,18.139999389648438,35124.0
2019-05-06,18.139999389648438,18.200000762939453,18.040000915527344,18.200000762939453,28819.0
2019-05-07,18.040000915527344,18.059999465942383,18.020000457763672,18.020000457763672,25546.0
2019-05-08,18.0,18.040000915527344,17.979999542236328,18.0,42998.0
2019-05-09,18.200000762939453,18.200000762939453,18.079999923706055,18.079999923706055,15495.0
2019-05-12,17.979999542236328,18.0,17.739999771118164,17.84000015258789,18604.0
2019-05-13,17.739999771118164,18.100000381469727,17.5,17.760000228881836,83466.0
2019-05-14,17.600000381469727,17.700000762939453,16.84000015258789,17.639999389648438,128376.0
2019-05-15,17.600000381469727,17.700000762939453,17.5,17.639999389648438,55894.0
2019-05-16,17.5,17.600000381469727,17.399999618530273,17.600000381469727,23394.0
2019-05-19,17.5,17.719999313354492,17.440000534057617,17.639999389648438,23605.0
2019-05-20,17.5,17.68000030517578,17.0,17.600000381469727,65639.0
2019-05-21,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,6625.0
2019-05-22,17.6200008392334,17.700000762939453,17.6200008392334,17.639999389648438,20741.0
2019-05-23,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,2437.0
2019-05-26,17.5,17.8799991607666,17.440000534057617,17.5,24111.0
2019-05-27,17.5,17.5,17.399999618530273,17.399999618530273,21086.0
2019-05-28,17.5,17.5,17.420000076293945,17.5,10837.0
2019-05-29,17.639999389648438,17.700000762939453,17.639999389648438,17.700000762939453,6360.0
2019-05-30,17.520000457763672,17.8799991607666,17.520000457763672,17.8799991607666,33416.0
2019-06-02,17.520000457763672,17.8799991607666,17.520000457763672,17.8799991607666,33416.0
2019-06-03,17.520000457763672,17.8799991607666,17.520000457763672,17.8799991607666,33416.0
2019-06-04,17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0.0
2019-06-05,17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0.0
2019-06-06,17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,0.0
2019-06-09,17.739999771118164,18.0,17.739999771118164,18.0,55457.0
2019-06-10,17.940000534057617,18.100000381469727,17.899999618530273,18.0,24122.0
2019-06-11,18.100000381469727,18.15999984741211,17.959999084472656,17.959999084472656,65625.0
2019-06-12,17.920000076293945,18.18000030517578,17.920000076293945,18.020000457763672,34288.0
2019-06-13,17.81999969482422,17.81999969482422,17.799999237060547,17.799999237060547,5332.0
2019-06-16,17.600000381469727,17.780000686645508,17.600000381469727,17.719999313354492,11935.0
2019-06-17,17.8799991607666,18.059999465942383,17.8799991607666,18.059999465942383,14637.0
2019-06-18,17.979999542236328,18.0,17.959999084472656,18.0,13675.0
2019-06-19,18.059999465942383,18.059999465942383,18.040000915527344,18.040000915527344,3229.0
2019-06-20,18.0,18.020000457763672,17.84000015258789,17.920000076293945,16904.0
2019-06-23,17.860000610351562,17.860000610351562,17.81999969482422,17.81999969482422,9347.0
2019-06-24,17.84000015258789,17.84000015258789,17.6200008392334,17.700000762939453,18169.0
2019-06-25,17.68000030517578,17.799999237060547,17.6200008392334,17.68000030517578,18394.0
2019-06-26,17.700000762939453,17.8799991607666,17.700000762939453,17.8799991607666,11291.0
2019-06-27,17.860000610351562,17.860000610351562,17.860000610351562,17.860000610351562,3208.0
2019-06-30,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,7577.0
2019-07-01,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,6293.0
2019-07-02,17.899999618530273,18.0,17.899999618530273,17.940000534057617,10006.0
2019-07-03,17.84000015258789,18.0,17.84000015258789,17.899999618530273,23898.0
2019-07-04,18.0,18.0,17.899999618530273,18.0,23562.0
2019-07-07,18.0,18.0,17.799999237060547,17.799999237060547,85738.0
2019-07-08,17.920000076293945,17.920000076293945,17.920000076293945,17.920000076293945,7136.0
2019-07-09,17.81999969482422,17.81999969482422,17.700000762939453,17.700000762939453,18303.0
2019-07-10,17.899999618530273,18.139999389648438,17.899999618530273,18.1200008392334,47865.0
2019-07-11,17.959999084472656,18.040000915527344,17.959999084472656,18.040000915527344,16805.0
2019-07-14,18.0,18.299999237060547,18.0,18.219999313354492,140976.0
2019-07-15,18.139999389648438,18.219999313354492,18.100000381469727,18.100000381469727,25181.0
2019-07-16,18.15999984741211,18.3799991607666,18.1200008392334,18.360000610351562,172276.0
2019-07-17,18.399999618530273,18.399999618530273,18.299999237060547,18.399999618530273,14058.0
2019-07-18,18.299999237060547,18.299999237060547,18.219999313354492,18.219999313354492,9666.0
2019-07-21,18.1200008392334,18.1200008392334,18.0,18.040000915527344,21945.0
2019-07-22,18.020000457763672,18.059999465942383,18.020000457763672,18.059999465942383,15421.0
2019-07-23,18.040000915527344,18.040000915527344,18.0,18.020000457763672,10189.0
2019-07-24,18.0,18.5,17.959999084472656,18.299999237060547,118373.0
2019-07-25,18.200000762939453,18.479999542236328,18.15999984741211,18.479999542236328,30524.0
2019-07-28,18.299999237060547,18.440000534057617,18.239999771118164,18.280000686645508,20976.0
2019-07-29,18.200000762939453,18.479999542236328,18.200000762939453,18.479999542236328,19942.0
2019-07-30,18.479999542236328,18.5,18.420000076293945,18.420000076293945,22989.0
2019-07-31,18.260000228881836,18.420000076293945,18.260000228881836,18.3799991607666,19856.0
2019-08-01,18.239999771118164,18.3799991607666,18.0,18.3799991607666,311059.0
2019-08-04,18.219999313354492,18.219999313354492,18.1200008392334,18.1200008392334,8017.0
2019-08-05,18.1200008392334,18.1200008392334,18.1200008392334,18.1200008392334,1948.0
2019-08-06,18.0,18.079999923706055,18.0,18.0,25925.0
2019-08-07,18.299999237060547,18.299999237060547,18.020000457763672,18.059999465942383,21002.0
2019-08-08,18.0,18.059999465942383,18.0,18.059999465942383,14606.0
2019-08-11,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
2019-08-12,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
2019-08-13,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
2019-08-14,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
2019-08-15,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0
2019-08-18,18.0,18.079999923706055,18.0,18.079999923706055,8695.0
2019-08-19,18.079999923706055,18.079999923706055,18.020000457763672,18.020000457763672,5543.0
2019-08-20,18.059999465942383,18.059999465942383,18.020000457763672,18.020000457763672,8104.0
2019-08-21,17.780000686645508,18.020000457763672,17.780000686645508,18.020000457763672,7363.0
2019-08-22,17.81999969482422,17.81999969482422,17.81999969482422,17.81999969482422,7964.0
2019-08-25,17.600000381469727,17.979999542236328,17.600000381469727,17.979999542236328,8878.0
2019-08-26,17.639999389648438,17.940000534057617,17.639999389648438,17.899999618530273,28495.0
2019-08-27,17.780000686645508,17.979999542236328,17.780000686645508,17.979999542236328,8182.0
2019-08-28,17.700000762939453,17.959999084472656,17.700000762939453,17.700000762939453,35079.0
2019-08-29,17.700000762939453,17.700000762939453,17.600000381469727,17.600000381469727,8480.0
2019-09-01,17.68000030517578,17.739999771118164,17.3799991607666,17.440000534057617,16842.0
2019-09-02,17.3799991607666,17.540000915527344,17.3799991607666,17.540000915527344,11838.0
2019-09-03,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,4259.0
2019-09-04,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,2769.0
2019-09-05,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,2234.0
2019-09-08,17.600000381469727,17.600000381469727,17.540000915527344,17.540000915527344,12757.0
2019-09-09,17.68000030517578,17.68000030517578,17.559999465942383,17.559999465942383,9401.0
2019-09-10,17.559999465942383,17.559999465942383,17.5,17.5,11878.0
2019-09-11,17.399999618530273,17.5,17.399999618530273,17.5,9351.0
2019-09-12,17.5,17.5,17.5,17.5,33736.0
2019-09-15,17.639999389648438,17.65999984741211,17.299999237060547,17.299999237060547,22446.0
2019-09-16,17.299999237060547,17.299999237060547,17.100000381469727,17.18000030517578,13558.0
2019-09-17,17.200000762939453,17.200000762939453,17.0,17.0,13309.0
2019-09-18,17.100000381469727,17.200000762939453,17.100000381469727,17.200000762939453,7486.0
2019-09-19,17.34000015258789,17.34000015258789,17.200000762939453,17.200000762939453,16531.0
2019-09-22,17.239999771118164,17.239999771118164,17.200000762939453,17.200000762939453,12640.0
2019-09-24,17.3799991607666,17.399999618530273,17.3799991607666,17.399999618530273,4720.0
2019-09-25,17.600000381469727,18.200000762939453,17.600000381469727,17.799999237060547,116399.0
2019-09-26,17.81999969482422,17.81999969482422,17.780000686645508,17.780000686645508,15815.0
2019-09-29,17.780000686645508,17.920000076293945,17.780000686645508,17.920000076293945,22113.0
2019-09-30,18.0,18.18000030517578,17.8799991607666,18.059999465942383,43716.0
2019-10-01,18.0,18.0,17.81999969482422,17.81999969482422,38115.0
2019-10-02,17.81999969482422,17.81999969482422,17.81999969482422,17.81999969482422,4133.0
2019-10-03,17.6200008392334,17.6200008392334,17.5,17.520000457763672,33407.0
2019-10-06,17.6200008392334,17.700000762939453,17.600000381469727,17.600000381469727,30104.0
2019-10-07,17.6200008392334,17.6200008392334,17.520000457763672,17.520000457763672,12122.0
2019-10-08,17.360000610351562,17.399999618530273,17.31999969482422,17.360000610351562,11499.0
2019-10-09,17.399999618530273,17.399999618530273,17.360000610351562,17.360000610351562,6655.0
2019-10-10,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,5134.0
2019-10-13,17.459999084472656,17.459999084472656,17.459999084472656,17.459999084472656,1526.0
2019-10-14,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,5189.0
2019-10-15,17.0,17.100000381469727,17.0,17.0,23601.0
2019-10-16,17.0,17.0,16.860000610351562,16.979999542236328,6071.0
2019-10-17,17.0,17.0,17.0,17.0,7501.0
2019-10-20,17.18000030517578,17.399999618530273,17.18000030517578,17.200000762939453,20225.0
2019-10-21,17.200000762939453,17.200000762939453,17.15999984741211,17.15999984741211,7590.0
2019-10-22,17.200000762939453,17.200000762939453,17.15999984741211,17.18000030517578,20111.0
2019-10-23,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,6816.0
2019-10-24,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,4175.0
2019-10-27,17.079999923706055,17.079999923706055,17.0,17.020000457763672,16536.0
2019-10-28,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,4084.0
2019-10-29,16.920000076293945,16.920000076293945,16.860000610351562,16.860000610351562,14036.0
2019-10-30,16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,2647.0
2019-10-31,16.799999237060547,16.799999237060547,16.5,16.600000381469727,34950.0
2019-11-03,16.15999984741211,16.579999923706055,16.1200008392334,16.579999923706055,65129.0
2019-11-04,16.559999465942383,16.559999465942383,16.5,16.5,12976.0
2019-11-05,16.559999465942383,16.780000686645508,16.559999465942383,16.780000686645508,40807.0
2019-11-06,16.799999237060547,16.799999237060547,16.700000762939453,16.700000762939453,19334.0
2019-11-07,16.799999237060547,16.799999237060547,16.65999984741211,16.65999984741211,15258.0
2019-11-10,16.65999984741211,16.84000015258789,16.65999984741211,16.84000015258789,21761.0
2019-11-11,16.65999984741211,16.739999771118164,16.639999389648438,16.739999771118164,10949.0
2019-11-12,16.760000228881836,16.760000228881836,16.65999984741211,16.65999984741211,8954.0
2019-11-13,16.65999984741211,16.860000610351562,16.65999984741211,16.700000762939453,25223.0
2019-11-14,16.579999923706055,16.6200008392334,16.540000915527344,16.6200008392334,15041.0
2019-11-17,16.600000381469727,16.600000381469727,16.0,16.260000228881836,35930.0
2019-11-18,16.15999984741211,16.260000228881836,16.15999984741211,16.260000228881836,19393.0
2019-11-19,16.239999771118164,16.399999618530273,16.239999771118164,16.299999237060547,22755.0
2019-11-20,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,6867.0
2019-11-21,16.200000762939453,16.3799991607666,16.200000762939453,16.299999237060547,19308.0
2019-11-24,16.360000610351562,16.399999618530273,16.360000610351562,16.399999618530273,15290.0
2019-11-25,16.479999542236328,16.5,16.200000762939453,16.420000076293945,28500.0
2019-11-26,16.420000076293945,16.420000076293945,16.239999771118164,16.260000228881836,16466.0
2019-11-27,16.31999969482422,16.5,16.31999969482422,16.5,20596.0
2019-11-28,16.479999542236328,16.5,16.239999771118164,16.239999771118164,43220.0
2019-12-01,16.420000076293945,16.440000534057617,16.239999771118164,16.239999771118164,21119.0
2019-12-02,16.420000076293945,16.440000534057617,16.399999618530273,16.399999618530273,13200.0
2019-12-03,17.399999618530273,17.399999618530273,16.600000381469727,16.860000610351562,105303.0
2019-12-04,16.700000762939453,16.700000762939453,16.600000381469727,16.600000381469727,10006.0
2019-12-05,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,6778.0
2019-12-08,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,9292.0
2019-12-09,16.979999542236328,16.979999542236328,16.700000762939453,16.760000228881836,29712.0
2019-12-10,16.6200008392334,16.6200008392334,16.399999618530273,16.440000534057617,39699.0
2019-12-11,16.479999542236328,16.68000030517578,16.479999542236328,16.65999984741211,20958.0
2019-12-12,16.799999237060547,16.799999237060547,16.5,16.719999313354492,42104.0
2019-12-15,16.420000076293945,16.639999389648438,16.399999618530273,16.559999465942383,17709.0
2019-12-16,16.520000457763672,16.780000686645508,16.520000457763672,16.600000381469727,64985.0
2019-12-17,16.600000381469727,16.799999237060547,16.520000457763672,16.65999984741211,63122.0
2019-12-18,16.700000762939453,17.0,16.700000762939453,16.84000015258789,83971.0
2019-12-19,16.84000015258789,17.100000381469727,16.84000015258789,17.040000915527344,79599.0
2019-12-22,17.0,17.139999389648438,16.8799991607666,17.139999389648438,66550.0
2019-12-23,17.280000686645508,17.3799991607666,17.219999313354492,17.3799991607666,144661.0
2019-12-24,17.299999237060547,17.3799991607666,17.15999984741211,17.3799991607666,78885.0
2019-12-25,17.31999969482422,17.600000381469727,17.299999237060547,17.360000610351562,164155.0
2019-12-26,17.260000228881836,17.399999618530273,17.239999771118164,17.3799991607666,49250.0
2019-12-29,17.459999084472656,17.84000015258789,17.459999084472656,17.700000762939453,106798.0
2019-12-30,17.719999313354492,17.799999237060547,17.700000762939453,17.719999313354492,113748.0
2019-12-31,17.600000381469727,17.65999984741211,17.559999465942383,17.65999984741211,53126.0
2020-01-01,17.799999237060547,17.84000015258789,17.68000030517578,17.68000030517578,60664.0
2020-01-02,17.6200008392334,17.799999237060547,17.600000381469727,17.639999389648438,90944.0
2020-01-05,17.600000381469727,17.600000381469727,17.399999618530273,17.459999084472656,44417.0
2020-01-06,17.200000762939453,17.399999618530273,17.0,17.299999237060547,88102.0
2020-01-07,17.399999618530273,17.5,17.200000762939453,17.260000228881836,69015.0
2020-01-08,17.100000381469727,17.100000381469727,16.799999237060547,17.079999923706055,99974.0
2020-01-09,17.260000228881836,17.459999084472656,17.260000228881836,17.459999084472656,124013.0
2020-01-12,17.700000762939453,17.700000762939453,17.520000457763672,17.700000762939453,52754.0
2020-01-13,17.65999984741211,17.959999084472656,17.6200008392334,17.899999618530273,305840.0
2020-01-14,17.920000076293945,18.139999389648438,17.899999618530273,18.040000915527344,282590.0
2020-01-15,18.139999389648438,18.139999389648438,17.8799991607666,17.8799991607666,141822.0
2020-01-16,18.0,18.0,17.700000762939453,17.959999084472656,63531.0
2020-01-19,18.139999389648438,18.360000610351562,18.0,18.280000686645508,259055.0
2020-01-20,18.34000015258789,18.540000915527344,18.239999771118164,18.520000457763672,425909.0
2020-01-21,18.520000457763672,18.559999465942383,18.299999237060547,18.34000015258789,143538.0
2020-01-22,18.399999618530273,18.84000015258789,18.399999618530273,18.540000915527344,302845.0
2020-01-23,18.540000915527344,18.540000915527344,18.31999969482422,18.31999969482422,129367.0
2020-01-26,18.34000015258789,18.399999618530273,18.280000686645508,18.299999237060547,83069.0
2020-01-27,18.360000610351562,18.360000610351562,17.81999969482422,17.860000610351562,171391.0
2020-01-28,17.84000015258789,17.979999542236328,17.84000015258789,17.84000015258789,63509.0
2020-01-29,18.18000030517578,18.18000030517578,17.700000762939453,17.8799991607666,74562.0
2020-01-30,17.940000534057617,18.040000915527344,17.799999237060547,17.799999237060547,62498.0
2020-02-02,17.600000381469727,18.0,17.600000381469727,17.600000381469727,65011.0
2020-02-03,17.780000686645508,17.780000686645508,17.5,17.639999389648438,53521.0
2020-02-04,17.700000762939453,18.100000381469727,17.700000762939453,18.100000381469727,117000.0
2020-02-05,18.15999984741211,18.3799991607666,18.100000381469727,18.100000381469727,174140.0
2020-02-06,18.15999984741211,18.15999984741211,17.899999618530273,17.920000076293945,80731.0
2020-02-09,17.81999969482422,17.899999618530273,17.5,17.780000686645508,49688.0
2020-02-10,17.600000381469727,18.0,17.600000381469727,17.84000015258789,48483.0
2020-02-11,17.84000015258789,17.920000076293945,17.700000762939453,17.760000228881836,73484.0
2020-02-12,17.760000228881836,17.799999237060547,17.700000762939453,17.799999237060547,22095.0
2020-02-13,17.6200008392334,17.68000030517578,17.520000457763672,17.600000381469727,26228.0
2020-02-16,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0
2020-02-17,17.399999618530273,17.540000915527344,17.399999618530273,17.5,31049.0
2020-02-18,17.520000457763672,17.639999389648438,17.5,17.5,41618.0
2020-02-19,17.540000915527344,17.700000762939453,17.5,17.520000457763672,53677.0
2020-02-20,17.700000762939453,17.760000228881836,17.600000381469727,17.600000381469727,67027.0
2020-02-23,17.719999313354492,17.719999313354492,17.6200008392334,17.6200008392334,22536.0
2020-02-24,17.6200008392334,17.6200008392334,17.1200008392334,17.15999984741211,87736.0
2020-02-25,16.959999084472656,17.100000381469727,16.899999618530273,17.100000381469727,24322.0
2020-02-26,17.0,17.100000381469727,16.920000076293945,16.920000076293945,38185.0
2020-02-27,17.0,17.0,16.639999389648438,16.799999237060547,40231.0
2020-03-01,16.700000762939453,16.700000762939453,16.360000610351562,16.459999084472656,52064.0
2020-03-02,16.459999084472656,16.559999465942383,15.859999656677246,15.880000114440918,234332.0
2020-03-03,15.859999656677246,16.200000762939453,15.859999656677246,16.059999465942383,129405.0
2020-03-04,15.760000228881836,16.0,15.760000228881836,15.920000076293945,56001.0
2020-03-05,16.020000457763672,16.100000381469727,15.819999694824219,15.819999694824219,58023.0
2020-03-08,15.100000381469727,15.199999809265137,14.260000228881836,14.319999694824219,123069.0
2020-03-09,13.899999618530273,13.899999618530273,13.100000381469727,13.460000038146973,57365.0
2020-03-10,14.5,14.5,13.960000038146973,14.300000190734863,116227.0
2020-03-11,14.300000190734863,14.300000190734863,13.699999809265137,13.699999809265137,48958.0
2020-03-12,13.399999618530273,13.460000038146973,13.0,13.199999809265137,90302.0
2020-03-15,13.260000228881836,13.399999618530273,13.119999885559082,13.199999809265137,47949.0
2020-03-16,13.100000381469727,13.100000381469727,12.899999618530273,12.979999542236328,65752.0
2020-03-17,13.100000381469727,13.199999809265137,13.0,13.180000305175781,25326.0
2020-03-18,13.0,13.359999656677246,13.0,13.140000343322754,90423.0
2020-03-19,12.979999542236328,13.239999771118164,12.979999542236328,13.239999771118164,56298.0
2020-03-22,13.239999771118164,13.239999771118164,13.0,13.079999923706055,43706.0
2020-03-23,13.0,13.0,12.800000190734863,12.84000015258789,34096.0
2020-03-24,13.020000457763672,13.199999809265137,13.0,13.140000343322754,56000.0
2020-03-25,13.319999694824219,13.460000038146973,13.079999923706055,13.239999771118164,109511.0
2020-03-26,13.520000457763672,13.520000457763672,13.079999923706055,13.34000015258789,20705.0
2020-03-29,13.399999618530273,13.760000228881836,13.140000343322754,13.260000228881836,68766.0
2020-03-30,13.399999618530273,13.579999923706055,13.300000190734863,13.579999923706055,19825.0
2020-03-31,13.5,13.800000190734863,13.5,13.739999771118164,88035.0
2020-04-01,13.739999771118164,14.399999618530273,13.739999771118164,14.199999809265137,108094.0
2020-04-02,14.180000305175781,14.260000228881836,14.100000381469727,14.15999984741211,56380.0
2020-04-05,14.300000190734863,14.300000190734863,14.15999984741211,14.260000228881836,37971.0
2020-04-06,14.239999771118164,14.300000190734863,14.239999771118164,14.300000190734863,25641.0
2020-04-07,14.180000305175781,14.319999694824219,14.180000305175781,14.319999694824219,58155.0
2020-04-08,14.4399995803833,14.600000381469727,14.319999694824219,14.600000381469727,184949.0
2020-04-09,14.699999809265137,15.0,14.699999809265137,14.760000228881836,171737.0
2020-04-12,14.859999656677246,15.699999809265137,14.779999732971191,15.020000457763672,673566.0
2020-04-13,15.34000015258789,15.34000015258789,14.760000228881836,14.760000228881836,148801.0
2020-04-14,14.65999984741211,14.65999984741211,14.4399995803833,14.600000381469727,129425.0
2020-04-15,14.5,14.600000381469727,14.199999809265137,14.4399995803833,84762.0
2020-04-16,14.0,14.199999809265137,13.920000076293945,14.020000457763672,72446.0
2020-04-19,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,14260.0
2020-04-20,14.100000381469727,14.100000381469727,14.039999961853027,14.100000381469727,15892.0
2020-04-21,13.84000015258789,13.9399995803833,13.84000015258789,13.9399995803833,19726.0
2020-04-22,13.899999618530273,14.199999809265137,13.899999618530273,14.180000305175781,98968.0
2020-04-23,14.300000190734863,14.300000190734863,14.0,14.180000305175781,55928.0
2020-04-26,14.300000190734863,14.420000076293945,14.300000190734863,14.399999618530273,54014.0
2020-04-27,14.399999618530273,14.699999809265137,14.300000190734863,14.600000381469727,108411.0
2020-04-28,14.600000381469727,14.779999732971191,14.579999923706055,14.680000305175781,65238.0
2020-04-29,14.779999732971191,14.84000015258789,14.720000267028809,14.779999732971191,112010.0
2020-04-30,14.800000190734863,14.899999618530273,14.800000190734863,14.84000015258789,108326.0
2020-05-03,13.699999809265137,14.0,13.539999961853027,13.539999961853027,110937.0
2020-05-04,13.0,13.539999961853027,13.0,13.539999961853027,41973.0
2020-05-05,13.680000305175781,13.899999618530273,13.579999923706055,13.579999923706055,49076.0
2020-05-06,13.760000228881836,13.760000228881836,13.699999809265137,13.699999809265137,21589.0
2020-05-07,13.899999618530273,14.199999809265137,13.699999809265137,13.779999732971191,167149.0
2020-05-10,14.0,14.0,13.619999885559082,13.720000267028809,39021.0
2020-05-11,13.359999656677246,13.5,13.359999656677246,13.420000076293945,86135.0
2020-05-12,13.460000038146973,13.640000343322754,13.460000038146973,13.5,47352.0
2020-05-13,13.619999885559082,13.739999771118164,13.619999885559082,13.739999771118164,15732.0
2020-05-14,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,13967.0
2020-05-17,13.800000190734863,14.279999732971191,13.800000190734863,14.039999961853027,126899.0
2020-05-18,14.220000267028809,14.5,14.199999809265137,14.5,88757.0
2020-05-19,14.680000305175781,14.699999809265137,14.319999694824219,14.600000381469727,153723.0
2020-05-20,14.399999618530273,14.539999961853027,14.300000190734863,14.539999961853027,132569.0
2020-05-21,14.399999618530273,14.399999618530273,14.0,14.0,99549.0
2020-05-31,14.600000381469727,14.600000381469727,14.34000015258789,14.460000038146973,107799.0
2020-06-01,14.800000190734863,14.800000190734863,14.5,14.600000381469727,107097.0
2020-06-02,14.699999809265137,14.800000190734863,14.600000381469727,14.600000381469727,65789.0
2020-06-03,14.520000457763672,14.600000381469727,14.5,14.600000381469727,60043.0
2020-06-04,14.34000015258789,14.5,14.319999694824219,14.5,49195.0
2020-06-07,14.859999656677246,14.859999656677246,14.640000343322754,14.720000267028809,67678.0
2020-06-08,14.979999542236328,15.199999809265137,14.899999618530273,14.920000076293945,242344.0
2020-06-09,14.920000076293945,14.979999542236328,14.699999809265137,14.979999542236328,77406.0
2020-06-10,14.699999809265137,14.920000076293945,14.699999809265137,14.84000015258789,178064.0
2020-06-11,14.859999656677246,15.180000305175781,14.84000015258789,14.859999656677246,192715.0
2020-06-14,14.960000038146973,15.100000381469727,14.960000038146973,15.020000457763672,142773.0
2020-06-15,14.920000076293945,15.020000457763672,14.859999656677246,14.880000114440918,112433.0
2020-06-16,14.9399995803833,15.020000457763672,14.84000015258789,14.899999618530273,158186.0
2020-06-17,14.9399995803833,14.979999542236328,14.800000190734863,14.819999694824219,94403.0
2020-06-18,14.800000190734863,14.899999618530273,14.800000190734863,14.800000190734863,57545.0
2020-06-21,14.899999618530273,14.9399995803833,14.739999771118164,14.800000190734863,110039.0
2020-06-22,14.779999732971191,14.779999732971191,14.5,14.5,113429.0
2020-06-23,14.539999961853027,14.640000343322754,14.460000038146973,14.5600004196167,270524.0
2020-06-24,14.640000343322754,14.779999732971191,14.520000457763672,14.539999961853027,317987.0
2020-06-25,14.5,14.5,14.399999618530273,14.5,87350.0
2020-06-28,14.539999961853027,14.720000267028809,14.5,14.699999809265137,235553.0
2020-06-29,14.760000228881836,15.739999771118164,14.760000228881836,15.619999885559082,1229086.0
2020-06-30,15.619999885559082,16.200000762939453,15.619999885559082,16.100000381469727,743034.0
2020-07-01,16.200000762939453,16.700000762939453,16.200000762939453,16.360000610351562,1183629.0
2020-07-02,16.399999618530273,17.420000076293945,16.360000610351562,16.799999237060547,1081396.0
2020-07-05,17.020000457763672,17.81999969482422,17.0,17.600000381469727,977007.0
2020-07-06,17.600000381469727,18.200000762939453,17.459999084472656,17.68000030517578,822179.0
2020-07-07,17.520000457763672,17.760000228881836,17.15999984741211,17.760000228881836,536061.0
2020-07-08,17.760000228881836,17.899999618530273,17.5,17.579999923706055,405371.0
2020-07-09,17.600000381469727,18.0,17.579999923706055,17.979999542236328,498479.0
2020-07-12,18.200000762939453,19.299999237060547,18.100000381469727,19.0,1620163.0
2020-07-13,19.059999465942383,19.700000762939453,18.899999618530273,19.0,1800048.0
2020-07-14,18.940000534057617,19.1200008392334,18.260000228881836,18.81999969482422,1595103.0
2020-07-15,19.0,19.399999618530273,18.780000686645508,19.100000381469727,1273610.0
2020-07-16,19.100000381469727,19.280000686645508,18.959999084472656,18.979999542236328,858199.0
2020-07-19,19.040000915527344,19.8799991607666,19.040000915527344,19.84000015258789,1634054.0
2020-07-20,19.600000381469727,20.559999465942383,18.15999984741211,19.639999389648438,1835870.0
2020-07-21,19.899999618530273,21.600000381469727,19.700000762939453,21.600000381469727,2714830.0
2020-07-22,22.0,22.559999465942383,21.299999237060547,21.799999237060547,2758649.0
2020-07-23,21.920000076293945,21.920000076293945,21.299999237060547,21.479999542236328,663275.0
2020-07-26,21.5,21.5,20.559999465942383,21.139999389648438,666819.0
2020-07-27,21.040000915527344,21.920000076293945,20.920000076293945,21.899999618530273,743770.0
2020-07-28,21.600000381469727,21.65999984741211,21.1200008392334,21.399999618530273,914662.0
2020-08-05,21.600000381469727,21.8799991607666,21.360000610351562,21.600000381469727,546456.0
2020-08-06,22.100000381469727,22.299999237060547,21.719999313354492,21.799999237060547,642806.0
2020-08-09,21.81999969482422,22.079999923706055,21.81999969482422,22.0,432398.0
2020-08-10,22.100000381469727,22.200000762939453,21.799999237060547,22.020000457763672,395842.0
2020-08-11,21.979999542236328,22.18000030517578,21.979999542236328,22.139999389648438,405974.0
2020-08-12,22.479999542236328,24.34000015258789,22.479999542236328,24.34000015258789,5142772.0
2020-08-13,24.34000015258789,24.34000015258789,24.34000015258789,24.34000015258789,0.0
2020-08-16,25.5,25.75,24.719999313354492,24.899999618530273,1376699.0
2020-08-17,24.920000076293945,24.920000076293945,23.34000015258789,24.5,974912.0
2020-08-18,24.799999237060547,26.850000381469727,24.799999237060547,26.5,3167625.0
2020-08-19,26.649999618530273,26.75,25.649999618530273,26.100000381469727,1638968.0
2020-08-20,25.799999237060547,27.5,25.5,27.0,3194089.0
2020-08-23,27.100000381469727,29.700000762939453,27.100000381469727,29.600000381469727,3427188.0
2020-08-24,29.899999618530273,29.899999618530273,28.100000381469727,28.200000762939453,3892225.0
2020-08-25,28.200000762939453,29.899999618530273,27.649999618530273,29.299999237060547,4522366.0
2020-08-26,29.299999237060547,30.5,29.0,29.549999237060547,5484349.0
2020-08-27,29.549999237060547,30.399999618530273,28.799999237060547,29.200000762939453,5048133.0
2020-08-30,28.75,29.899999618530273,28.75,29.549999237060547,5038273.0
2020-08-31,29.600000381469727,29.600000381469727,29.100000381469727,29.25,1972929.0
2020-09-01,29.049999237060547,29.5,28.799999237060547,28.899999618530273,1378983.0
2020-09-02,28.850000381469727,29.700000762939453,28.049999237060547,29.25,2283433.0
2020-09-03,29.0,29.600000381469727,28.850000381469727,29.149999618530273,1560054.0
2020-09-06,29.0,29.549999237060547,28.799999237060547,29.399999618530273,1430452.0
2020-09-07,29.600000381469727,31.25,29.549999237060547,30.600000381469727,7042581.0
2020-09-08,31.299999237060547,32.0,30.899999618530273,30.899999618530273,5479959.0
2020-09-09,30.5,31.399999618530273,29.450000762939453,30.0,3673789.0
2020-09-10,30.0,30.450000762939453,29.75,30.100000381469727,2559856.0
2020-09-13,30.200000762939453,31.350000381469727,30.100000381469727,31.0,4367403.0
2020-09-14,31.25,31.350000381469727,28.850000381469727,31.100000381469727,4667553.0
2020-09-15,31.200000762939453,32.5,30.5,31.700000762939453,7086280.0
2020-09-16,31.850000381469727,31.950000762939453,29.299999237060547,30.299999237060547,2993872.0
2020-09-17,30.299999237060547,30.600000381469727,29.850000381469727,30.399999618530273,986930.0
2020-09-20,30.5,30.649999618530273,29.899999618530273,30.299999237060547,1033780.0
2020-09-21,30.299999237060547,30.5,29.700000762939453,29.700000762939453,1564621.0
2020-09-22,29.0,30.200000762939453,29.0,29.700000762939453,999739.0
2020-09-24,29.700000762939453,29.899999618530273,29.200000762939453,29.399999618530273,698309.0
2020-09-27,29.399999618530273,29.549999237060547,29.049999237060547,29.350000381469727,933546.0
2020-09-28,29.350000381469727,30.149999618530273,29.25,29.649999618530273,1677898.0
2020-09-29,29.700000762939453,29.75,29.149999618530273,29.200000762939453,680343.0
2020-09-30,29.200000762939453,29.600000381469727,29.049999237060547,29.200000762939453,668665.0
2020-10-01,29.100000381469727,29.75,29.0,29.299999237060547,1114059.0
2020-10-04,29.0,29.350000381469727,26.600000381469727,26.600000381469727,776944.0
2020-10-05,26.600000381469727,28.600000381469727,25.0,28.5,1383045.0
2020-10-06,28.700000762939453,28.799999237060547,27.600000381469727,28.600000381469727,702239.0
2020-10-07,28.5,28.75,28.100000381469727,28.25,406448.0
2020-10-08,28.149999618530273,29.100000381469727,28.100000381469727,28.549999237060547,844210.0
2020-10-11,28.899999618530273,29.5,28.5,28.899999618530273,1316135.0
2020-10-12,29.0,29.399999618530273,28.399999618530273,29.049999237060547,1128086.0
2020-10-13,29.0,29.450000762939453,28.850000381469727,29.149999618530273,675054.0
2020-10-14,29.0,29.299999237060547,28.850000381469727,29.049999237060547,474394.0
2020-10-15,28.850000381469727,29.5,28.700000762939453,28.799999237060547,1131196.0
2020-10-18,29.149999618530273,29.299999237060547,28.649999618530273,29.0,962156.0
2020-10-19,29.049999237060547,29.149999618530273,28.799999237060547,29.0,437407.0
2020-10-20,28.850000381469727,28.899999618530273,28.25,28.700000762939453,732641.0
2020-10-21,28.75,29.0,28.5,28.600000381469727,421419.0
2020-10-22,29.0,29.0,28.200000762939453,28.25,367876.0
2020-10-25,27.799999237060547,28.200000762939453,25.450000762939453,25.450000762939453,424475.0
2020-10-26,25.399999618530273,26.399999618530273,22.959999084472656,24.5,839492.0
2020-10-27,24.600000381469727,24.860000610351562,24.0,24.860000610351562,440345.0
2020-10-28,24.860000610351562,26.700000762939453,24.5,25.049999237060547,809220.0
2020-10-29,24.100000381469727,24.5,23.299999237060547,23.600000381469727,557747.0
2020-11-01,23.579999923706055,23.899999618530273,22.5,22.5,527966.0
2020-11-02,22.940000534057617,23.799999237060547,22.719999313354492,23.600000381469727,681525.0
2020-11-03,23.84000015258789,24.6200008392334,23.5,24.0,740849.0
2020-11-04,24.399999618530273,24.799999237060547,24.0,24.280000686645508,666131.0
2020-11-05,24.280000686645508,24.299999237060547,23.600000381469727,23.899999618530273,350926.0
2020-11-08,23.899999618530273,24.420000076293945,23.899999618530273,24.420000076293945,285338.0
2020-11-09,24.600000381469727,25.450000762939453,24.600000381469727,25.350000381469727,756642.0
2020-11-10,26.0,26.799999237060547,23.600000381469727,26.0,929631.0
2020-11-11,26.0,26.399999618530273,25.0,26.0,649382.0
2020-11-12,26.100000381469727,26.950000762939453,26.100000381469727,26.399999618530273,650922.0
2020-11-15,26.799999237060547,27.5,26.799999237060547,27.200000762939453,1222057.0
2020-11-16,27.850000381469727,28.450000762939453,27.549999237060547,28.100000381469727,2044059.0
2020-11-17,28.450000762939453,28.450000762939453,27.5,27.75,631975.0
2020-11-18,27.799999237060547,27.799999237060547,27.299999237060547,27.600000381469727,370130.0
2020-11-19,27.700000762939453,27.700000762939453,27.0,27.350000381469727,342239.0
2020-11-22,27.75,28.100000381469727,27.25,27.549999237060547,1306709.0
2020-11-23,27.75,28.049999237060547,27.5,27.899999618530273,1227347.0
2020-11-24,28.049999237060547,28.649999618530273,28.049999237060547,28.399999618530273,1771043.0
2020-11-25,28.649999618530273,29.25,28.5,28.549999237060547,3084119.0
2020-11-26,27.399999618530273,28.350000381469727,27.200000762939453,27.950000762939453,727599.0
2020-11-29,28.100000381469727,28.5,27.899999618530273,27.950000762939453,609869.0
2020-11-30,27.799999237060547,28.0,27.5,27.549999237060547,570427.0
2020-12-01,27.600000381469727,27.850000381469727,27.5,27.700000762939453,510459.0
2020-12-02,27.700000762939453,27.700000762939453,27.25,27.450000762939453,489050.0
2020-12-03,27.450000762939453,28.149999618530273,27.149999618530273,27.649999618530273,1163062.0
2020-12-06,27.649999618530273,27.899999618530273,26.0,26.049999237060547,609368.0
2020-12-07,26.0,26.5,25.5,26.200000762939453,677074.0
2020-12-08,26.200000762939453,26.649999618530273,25.649999618530273,26.200000762939453,581650.0
2020-12-09,26.5,26.600000381469727,26.049999237060547,26.25,400483.0
2020-12-10,26.299999237060547,26.549999237060547,26.200000762939453,26.399999618530273,296917.0
2020-12-13,26.450000762939453,26.600000381469727,26.200000762939453,26.25,383288.0
2020-12-14,26.299999237060547,26.450000762939453,25.799999237060547,25.950000762939453,406703.0
2020-12-15,25.950000762939453,26.299999237060547,25.799999237060547,26.149999618530273,301182.0
2020-12-16,26.399999618530273,26.399999618530273,26.100000381469727,26.299999237060547,288125.0
2020-12-17,26.450000762939453,27.450000762939453,26.299999237060547,27.049999237060547,1382879.0
2020-12-20,27.299999237060547,28.100000381469727,27.0,27.200000762939453,2186124.0
2020-12-21,25.5,26.399999618530273,24.739999771118164,24.979999542236328,1360831.0
2020-12-22,25.350000381469727,26.25,25.299999237060547,26.200000762939453,641200.0
2020-12-23,26.600000381469727,28.799999237060547,26.399999618530273,28.799999237060547,6439852.0
2020-12-24,28.799999237060547,30.549999237060547,28.149999618530273,29.25,9366776.0
2020-12-27,30.049999237060547,30.049999237060547,28.700000762939453,28.75,2101537.0
2020-12-28,28.75,28.75,27.600000381469727,28.049999237060547,1727160.0
2020-12-29,28.149999618530273,28.450000762939453,27.399999618530273,27.850000381469727,1584062.0
2020-12-30,28.149999618530273,28.350000381469727,27.649999618530273,27.899999618530273,1159595.0
2020-12-31,27.899999618530273,28.049999237060547,27.299999237060547,27.350000381469727,512531.0
2021-01-03,27.350000381469727,27.350000381469727,26.399999618530273,26.5,896196.0
2021-01-04,26.600000381469727,26.850000381469727,26.299999237060547,26.75,540377.0
2021-01-05,27.0,27.200000762939453,26.25,26.5,684246.0
2021-01-06,26.700000762939453,27.100000381469727,26.5,26.600000381469727,557083.0
2021-01-07,26.600000381469727,26.850000381469727,26.549999237060547,26.799999237060547,383294.0
2021-01-10,27.100000381469727,27.200000762939453,26.950000762939453,27.0,478189.0
2021-01-11,27.0,27.200000762939453,26.899999618530273,27.149999618530273,392264.0
2021-01-12,27.149999618530273,27.700000762939453,27.149999618530273,27.600000381469727,852415.0
2021-01-13,27.75,28.600000381469727,27.700000762939453,28.100000381469727,2305899.0
2021-01-14,28.0,28.399999618530273,27.799999237060547,27.899999618530273,588920.0
2021-01-17,27.5,28.450000762939453,27.450000762939453,28.299999237060547,1259247.0
2021-01-18,28.399999618530273,29.950000762939453,28.0,28.950000762939453,4453040.0
2021-01-19,29.0,29.850000381469727,29.0,29.399999618530273,1944498.0
2021-01-20,29.350000381469727,30.25,29.350000381469727,29.700000762939453,2576778.0
2021-01-21,30.0,31.399999618530273,30.0,31.149999618530273,6153336.0
2021-01-24,31.549999237060547,31.75,30.200000762939453,30.399999618530273,3013192.0
2021-01-25,30.950000762939453,31.149999618530273,30.600000381469727,30.75,1488405.0
2021-01-26,30.75,30.75,29.799999237060547,30.049999237060547,1243457.0
2021-01-27,30.100000381469727,30.299999237060547,29.700000762939453,29.799999237060547,929387.0
2021-01-28,29.299999237060547,30.299999237060547,29.100000381469727,30.200000762939453,842874.0
2021-01-31,31.0,32.900001525878906,30.899999618530273,32.150001525878906,6622191.0
2021-02-01,32.29999923706055,33.25,31.549999237060547,32.099998474121094,3746943.0
2021-02-02,32.099998474121094,32.900001525878906,31.5,32.0,2531840.0
2021-02-03,32.0,32.25,30.799999237060547,31.549999237060547,2162162.0
2021-02-04,30.049999237060547,31.299999237060547,30.049999237060547,30.549999237060547,1631090.0
2021-02-07,30.899999618530273,33.099998474121094,30.899999618530273,32.599998474121094,4025970.0
2021-02-08,33.5,34.400001525878906,33.150001525878906,33.849998474121094,3741234.0
2021-02-09,33.95000076293945,35.95000076293945,33.849998474121094,34.75,4384440.0
2021-02-10,36.650001525878906,38.20000076293945,36.599998474121094,38.20000076293945,4809381.0
2021-02-11,40.099998474121094,41.20000076293945,36.20000076293945,37.79999923706055,8806468.0
2021-02-14,39.599998474121094,41.5,39.20000076293945,41.5,4911312.0
2021-02-15,41.5,41.5,39.95000076293945,40.900001525878906,4515653.0
2021-02-16,40.29999923706055,44.25,39.54999923706055,41.400001525878906,7023264.0
2021-02-17,40.54999923706055,42.150001525878906,39.599998474121094,41.20000076293945,6350023.0
2021-02-18,40.900001525878906,42.599998474121094,40.900001525878906,41.0,4261545.0
2021-02-21,41.5,43.849998474121094,41.400001525878906,43.29999923706055,4974548.0
2021-02-22,45.29999923706055,47.0,44.099998474121094,45.25,6960419.0
2021-02-23,45.25,45.95000076293945,44.099998474121094,44.900001525878906,3963516.0
2021-02-24,46.900001525878906,47.849998474121094,40.45000076293945,40.45000076293945,15769293.0
2021-02-25,41.70000076293945,42.20000076293945,40.70000076293945,41.04999923706055,3929918.0
2021-02-28,39.54999923706055,40.75,38.79999923706055,39.95000076293945,5123270.0
2021-03-01,40.70000076293945,40.79999923706055,39.70000076293945,39.849998474121094,2598567.0
2021-03-02,39.849998474121094,40.70000076293945,39.5,39.75,2392898.0
2021-03-03,40.0,40.04999923706055,38.79999923706055,39.150001525878906,1474052.0
2021-03-04,39.150001525878906,40.0,38.5,39.79999923706055,2408877.0
2021-03-07,40.04999923706055,40.5,39.900001525878906,40.099998474121094,1885088.0
2021-03-08,40.099998474121094,40.20000076293945,39.04999923706055,39.099998474121094,1132919.0
2021-03-09,39.099998474121094,39.20000076293945,37.0,37.650001525878906,1338971.0
2021-03-10,37.70000076293945,37.79999923706055,36.900001525878906,37.099998474121094,985039.0
2021-03-11,37.099998474121094,37.099998474121094,36.04999923706055,36.650001525878906,719358.0
2021-03-14,36.900001525878906,38.099998474121094,36.75,37.5,1264019.0
2021-03-15,37.79999923706055,37.79999923706055,36.95000076293945,37.0,930302.0
2021-03-16,37.400001525878906,37.400001525878906,36.29999923706055,36.5,651386.0
2021-03-17,36.599998474121094,37.29999923706055,35.79999923706055,37.0,919377.0
2021-03-18,37.20000076293945,37.20000076293945,36.70000076293945,36.70000076293945,339673.0
2021-03-21,36.70000076293945,37.45000076293945,36.29999923706055,37.0,589331.0
2021-03-22,37.70000076293945,37.70000076293945,37.099998474121094,37.150001525878906,584746.0
2021-03-23,37.150001525878906,37.150001525878906,36.5,36.650001525878906,430729.0
2021-03-24,36.5,36.79999923706055,36.099998474121094,36.599998474121094,537892.0
2021-03-25,36.650001525878906,36.79999923706055,36.25,36.29999923706055,373681.0
2021-03-28,36.29999923706055,36.5,36.099998474121094,36.29999923706055,315577.0
2021-03-29,36.45000076293945,38.95000076293945,36.349998474121094,38.5,3994603.0
2021-03-30,38.5,38.54999923706055,37.5,37.599998474121094,1234220.0
2021-03-31,37.70000076293945,37.95000076293945,37.04999923706055,37.20000076293945,651958.0
2021-04-01,37.04999923706055,37.75,37.04999923706055,37.25,434186.0
2021-04-04,37.099998474121094,37.5,37.0,37.29999923706055,448399.0
2021-04-05,37.349998474121094,37.849998474121094,37.099998474121094,37.54999923706055,999556.0
2021-04-06,37.599998474121094,37.70000076293945,37.04999923706055,37.20000076293945,559334.0
2021-04-07,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
2021-04-08,38.099998474121094,38.29999923706055,37.5,37.79999923706055,807689.0
2021-04-11,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0
2021-04-12,37.25,37.599998474121094,37.04999923706055,37.5,300144.0
2021-04-13,37.349998474121094,37.349998474121094,37.099998474121094,37.20000076293945,127277.0
2021-04-14,37.20000076293945,37.45000076293945,36.599998474121094,37.0,188902.0
2021-04-15,37.150001525878906,37.5,37.099998474121094,37.20000076293945,239274.0
2021-04-18,37.20000076293945,37.400001525878906,37.04999923706055,37.20000076293945,301650.0
2021-04-19,37.20000076293945,37.45000076293945,37.099998474121094,37.349998474121094,322037.0
2021-04-20,37.349998474121094,37.349998474121094,36.849998474121094,36.849998474121094,536218.0
2021-04-21,37.04999923706055,37.29999923706055,36.75,37.0,203380.0
2021-04-22,37.0,37.0,36.650001525878906,36.79999923706055,288938.0
2021-04-25,36.79999923706055,36.900001525878906,36.29999923706055,36.400001525878906,690981.0
2021-04-26,36.349998474121094,36.650001525878906,36.150001525878906,36.5,302240.0
2021-04-27,37.0,37.75,36.70000076293945,36.79999923706055,1107026.0
2021-04-28,37.04999923706055,37.04999923706055,36.5,36.650001525878906,411993.0
2021-04-29,36.650001525878906,36.650001525878906,36.29999923706055,36.5,225672.0
2021-05-02,36.400001525878906,36.400001525878906,36.25,36.29999923706055,161732.0
2021-05-03,36.400001525878906,36.5,36.099998474121094,36.5,154453.0
2021-05-04,36.599998474121094,36.650001525878906,36.25,36.45000076293945,230618.0
2021-05-05,36.45000076293945,37.25,36.45000076293945,36.70000076293945,1059509.0
2021-05-06,36.70000076293945,36.79999923706055,36.20000076293945,36.599998474121094,271223.0
2021-05-09,36.29999923706055,36.5,36.25,36.400001525878906,105005.0
2021-05-10,36.5,36.5,36.099998474121094,36.29999923706055,362062.0
2021-05-17,36.400001525878906,36.849998474121094,36.400001525878906,36.79999923706055,323470.0
2021-05-18,36.95000076293945,37.25,36.79999923706055,37.0,678006.0
2021-05-19,37.099998474121094,37.70000076293945,36.849998474121094,37.70000076293945,1289018.0
2021-05-20,37.849998474121094,38.20000076293945,37.45000076293945,37.75,1411358.0
2021-05-23,37.5,37.79999923706055,37.29999923706055,37.599998474121094,716092.0
2021-05-24,37.79999923706055,38.400001525878906,37.79999923706055,37.900001525878906,1285330.0
2021-05-25,37.95000076293945,38.0,37.75,37.75,322987.0
2021-05-26,37.75,37.75,37.45000076293945,37.599998474121094,323818.0
2021-05-27,37.599998474121094,37.599998474121094,37.349998474121094,37.5,304795.0
2021-05-30,37.45000076293945,40.54999923706055,37.349998474121094,39.75,5390104.0
2021-05-31,40.5,41.349998474121094,39.099998474121094,41.099998474121094,4536712.0
2021-06-01,41.150001525878906,41.29999923706055,40.04999923706055,40.099998474121094,2374568.0
2021-06-02,40.29999923706055,40.29999923706055,38.900001525878906,38.900001525878906,1139269.0
2021-06-03,38.79999923706055,40.70000076293945,38.400001525878906,40.400001525878906,2545818.0
2021-06-06,40.45000076293945,41.79999923706055,40.45000076293945,41.45000076293945,3399102.0
2021-06-07,41.849998474121094,42.400001525878906,41.150001525878906,41.75,3605219.0
2021-06-08,41.900001525878906,42.150001525878906,38.400001525878906,40.95000076293945,1967516.0
2021-06-09,40.79999923706055,41.20000076293945,39.79999923706055,40.150001525878906,1579761.0
2021-06-10,40.400001525878906,42.70000076293945,40.20000076293945,42.099998474121094,5405331.0
2021-06-13,43.29999923706055,45.20000076293945,43.29999923706055,44.5,6187940.0
2021-06-14,44.5,44.5,41.150001525878906,43.099998474121094,2988261.0
2021-06-15,43.29999923706055,43.400001525878906,42.400001525878906,42.599998474121094,880704.0
2021-06-16,42.599998474121094,43.29999923706055,41.849998474121094,42.95000076293945,1120657.0
2021-06-17,42.900001525878906,42.95000076293945,42.04999923706055,42.45000076293945,988062.0
2021-06-20,42.099998474121094,42.20000076293945,41.20000076293945,41.650001525878906,1018631.0
2021-06-21,41.25,41.70000076293945,40.900001525878906,41.349998474121094,946070.0
2021-06-22,41.150001525878906,41.75,40.29999923706055,41.650001525878906,2396086.0
2021-06-23,41.849998474121094,42.599998474121094,41.45000076293945,41.599998474121094,2496210.0
2021-06-24,41.599998474121094,42.75,41.0,42.75,2487959.0
2021-06-27,42.75,42.75,42.75,42.75,0.0
2021-06-28,43.349998474121094,43.95000076293945,42.79999923706055,42.95000076293945,1668741.0
2021-06-29,42.900001525878906,43.25,42.70000076293945,42.95000076293945,890346.0
2021-06-30,42.95000076293945,43.0,42.400001525878906,42.650001525878906,632723.0
2021-07-01,42.70000076293945,42.70000076293945,41.95000076293945,41.95000076293945,985632.0
2021-07-04,41.900001525878906,42.599998474121094,41.54999923706055,41.900001525878906,1171178.0
2021-07-05,42.0,42.45000076293945,41.650001525878906,42.0,660619.0
2021-07-06,42.0,42.20000076293945,41.650001525878906,41.75,531492.0
2021-07-07,41.70000076293945,41.95000076293945,41.150001525878906,41.20000076293945,726383.0
2021-07-08,41.20000076293945,41.29999923706055,40.650001525878906,40.79999923706055,524547.0
2021-07-11,41.29999923706055,41.29999923706055,40.099998474121094,40.400001525878906,477691.0
2021-07-12,40.099998474121094,40.599998474121094,39.150001525878906,40.150001525878906,545952.0
2021-07-13,40.0,40.599998474121094,39.599998474121094,39.70000076293945,522802.0
2021-07-14,39.849998474121094,40.099998474121094,39.5,39.79999923706055,480211.0
2021-07-15,39.79999923706055,40.099998474121094,39.70000076293945,39.95000076293945,393714.0
2021-07-25,40.20000076293945,41.20000076293945,40.0,41.20000076293945,862699.0
2021-07-26,41.79999923706055,43.0,41.79999923706055,42.0,2914731.0
2021-07-27,42.099998474121094,42.599998474121094,41.849998474121094,42.150001525878906,622028.0
2021-07-28,42.45000076293945,42.900001525878906,42.099998474121094,42.099998474121094,537363.0
2021-07-29,42.20000076293945,42.900001525878906,41.650001525878906,42.849998474121094,1152282.0
2021-08-01,43.0,43.70000076293945,43.0,43.20000076293945,1615055.0
2021-08-02,43.29999923706055,43.29999923706055,42.349998474121094,42.45000076293945,843895.0
2021-08-03,42.45000076293945,42.650001525878906,42.099998474121094,42.20000076293945,362973.0
2021-08-04,42.0,42.0,41.29999923706055,41.349998474121094,531462.0
2021-08-05,41.25,41.95000076293945,40.75,41.900001525878906,355977.0
2021-08-08,42.099998474121094,42.5,42.04999923706055,42.099998474121094,322239.0
2021-08-09,42.099998474121094,42.45000076293945,42.0,42.150001525878906,370165.0
2021-08-10,42.0,42.349998474121094,41.54999923706055,41.70000076293945,218087.0
2021-08-11,41.95000076293945,41.95000076293945,41.400001525878906,41.45000076293945,181841.0
2021-08-12,41.45000076293945,41.54999923706055,40.5,41.0,316029.0
2021-08-15,40.5,41.54999923706055,40.5,40.900001525878906,358920.0
2021-08-16,40.75,41.25,40.650001525878906,40.75,233997.0
2021-08-17,40.599998474121094,40.900001525878906,39.849998474121094,39.900001525878906,463884.0
2021-08-18,40.0,41.25,40.0,41.0,878327.0
2021-08-19,40.5,41.0,40.0,40.79999923706055,504770.0
2021-08-22,40.79999923706055,40.95000076293945,40.29999923706055,40.400001525878906,297025.0
2021-08-23,40.400001525878906,40.79999923706055,39.849998474121094,39.849998474121094,299184.0
2021-08-24,39.900001525878906,40.20000076293945,39.70000076293945,39.900001525878906,308434.0
2021-08-25,40.20000076293945,40.20000076293945,39.75,39.79999923706055,269711.0
2021-08-26,39.79999923706055,40.099998474121094,39.70000076293945,39.79999923706055,130610.0
2021-08-29,40.0,40.25,39.95000076293945,40.20000076293945,339872.0
2021-08-30,40.29999923706055,40.70000076293945,40.150001525878906,40.650001525878906,425168.0
2021-08-31,41.0,42.0,40.75,41.45000076293945,1377756.0
2021-09-01,41.79999923706055,41.79999923706055,41.099998474121094,41.400001525878906,267729.0
2021-09-02,41.400001525878906,42.45000076293945,41.04999923706055,42.0,3028989.0
2021-09-05,42.29999923706055,45.75,42.20000076293945,44.79999923706055,11824392.0
2021-09-06,44.95000076293945,46.04999923706055,44.45000076293945,44.650001525878906,4425200.0
2021-09-07,45.0,45.0,42.79999923706055,43.150001525878906,4549995.0
2021-09-08,43.150001525878906,44.20000076293945,43.150001525878906,43.5,2268409.0
2021-09-09,43.150001525878906,43.29999923706055,42.5,42.70000076293945,2601401.0
2021-09-12,42.20000076293945,42.5,41.29999923706055,42.25,3464236.0
2021-09-13,42.25,42.650001525878906,41.650001525878906,42.0,2156052.0
2021-09-14,42.099998474121094,42.54999923706055,41.849998474121094,42.099998474121094,933803.0
2021-09-15,42.29999923706055,42.29999923706055,41.79999923706055,42.0,658034.0
2021-09-16,42.0,42.04999923706055,41.75,41.75,451714.0
2021-09-19,41.75,41.900001525878906,41.150001525878906,41.20000076293945,704896.0
2021-09-20,41.099998474121094,41.099998474121094,40.400001525878906,40.45000076293945,808142.0
2021-09-21,40.400001525878906,41.29999923706055,39.900001525878906,41.04999923706055,1153525.0
2021-09-22,41.0,41.20000076293945,40.599998474121094,40.650001525878906,346505.0
2021-09-26,40.599998474121094,41.20000076293945,40.54999923706055,40.79999923706055,377616.0
2021-09-27,40.79999923706055,40.849998474121094,40.150001525878906,40.400001525878906,480577.0
2021-09-28,40.29999923706055,40.70000076293945,40.04999923706055,40.25,425829.0
2021-09-29,40.099998474121094,40.25,40.0,40.150001525878906,465322.0
2021-09-30,40.20000076293945,40.5,40.0,40.150001525878906,429071.0
2021-10-03,40.099998474121094,40.20000076293945,39.900001525878906,39.95000076293945,442454.0
2021-10-04,40.0,40.95000076293945,39.900001525878906,40.29999923706055,1009844.0
2021-10-05,40.400001525878906,40.400001525878906,40.0,40.099998474121094,328063.0
2021-10-06,40.29999923706055,40.29999923706055,39.45000076293945,39.5,642814.0
2021-10-07,39.45000076293945,39.45000076293945,38.0,38.20000076293945,897616.0
2021-10-10,38.20000076293945,38.20000076293945,36.400001525878906,36.900001525878906,1019996.0
2021-10-11,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0
2021-10-12,36.25,36.650001525878906,35.75,36.0,729434.0
2021-10-13,36.0,37.75,35.650001525878906,37.45000076293945,1130916.0
2021-10-14,37.70000076293945,38.0,37.0,37.349998474121094,1388264.0
2021-10-17,37.54999923706055,37.79999923706055,37.45000076293945,37.54999923706055,480553.0
2021-10-18,37.75,37.900001525878906,37.150001525878906,37.54999923706055,585110.0
2021-10-19,37.54999923706055,37.75,37.04999923706055,37.20000076293945,416606.0
2021-10-20,37.150001525878906,37.25,36.70000076293945,36.900001525878906,466278.0
2021-10-21,36.75,36.75,36.20000076293945,36.54999923706055,351821.0
2021-10-24,36.25,36.5,36.0,36.04999923706055,446756.0
2021-10-25,36.0,36.599998474121094,35.849998474121094,36.349998474121094,392043.0
2021-10-26,36.349998474121094,36.349998474121094,36.0,36.099998474121094,419877.0
2021-10-27,36.0,36.099998474121094,35.5,35.75,465946.0
2021-10-28,35.70000076293945,37.099998474121094,35.5,36.900001525878906,1209872.0
2021-10-31,38.0,39.150001525878906,37.150001525878906,37.400001525878906,3709025.0
2021-11-01,37.349998474121094,37.70000076293945,37.20000076293945,37.5,557249.0
2021-11-02,37.599998474121094,38.599998474121094,37.599998474121094,38.400001525878906,1169722.0
2021-11-03,38.45000076293945,38.5,37.099998474121094,37.25,576761.0
2021-11-04,37.0,38.04999923706055,37.0,37.79999923706055,304255.0
2021-11-07,38.04999923706055,38.5,37.849998474121094,37.95000076293945,470868.0
2021-11-08,38.04999923706055,38.20000076293945,36.599998474121094,37.45000076293945,377098.0
2021-11-09,37.400001525878906,37.400001525878906,36.0,36.400001525878906,385182.0
2021-11-10,36.349998474121094,36.650001525878906,36.0,36.29999923706055,333599.0
2021-11-11,36.25,36.25,35.849998474121094,36.150001525878906,314726.0
2021-11-14,36.400001525878906,38.150001525878906,36.29999923706055,38.150001525878906,1086262.0
2021-11-15,38.20000076293945,38.29999923706055,36.900001525878906,37.0,721038.0
2021-11-16,36.79999923706055,36.79999923706055,36.25,36.349998474121094,298884.0
2021-11-17,36.25,37.0,36.25,36.349998474121094,196250.0
2021-11-18,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0
2021-11-21,36.29999923706055,36.650001525878906,35.599998474121094,36.0,565649.0
2021-11-22,36.04999923706055,36.45000076293945,35.599998474121094,35.75,556299.0
2021-11-23,35.849998474121094,36.29999923706055,35.599998474121094,35.849998474121094,500342.0
2021-11-24,36.0,36.599998474121094,35.849998474121094,36.349998474121094,462637.0
2021-11-25,36.5,36.79999923706055,36.20000076293945,36.20000076293945,514397.0
2021-11-28,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
2021-11-29,34.599998474121094,34.900001525878906,32.099998474121094,33.349998474121094,949129.0
2021-11-30,33.29999923706055,34.20000076293945,32.650001525878906,33.79999923706055,536045.0
2021-12-01,33.5,35.20000076293945,33.099998474121094,33.400001525878906,1117777.0
2021-12-02,34.0,34.849998474121094,34.0,34.599998474121094,741161.0
2021-12-05,37.5,38.04999923706055,36.650001525878906,38.04999923706055,1651115.0
2021-12-06,38.099998474121094,38.29999923706055,37.04999923706055,37.400001525878906,1467048.0
2021-12-07,37.599998474121094,39.349998474121094,37.599998474121094,39.099998474121094,2413409.0
2021-12-08,39.150001525878906,40.849998474121094,38.95000076293945,40.04999923706055,3040028.0
2021-12-09,40.20000076293945,40.5,39.5,40.45000076293945,1274827.0
2021-12-12,41.650001525878906,44.20000076293945,41.54999923706055,42.599998474121094,5066486.0
2021-12-13,42.900001525878906,42.900001525878906,41.900001525878906,42.099998474121094,1698383.0
2021-12-14,42.099998474121094,43.599998474121094,41.400001525878906,43.5,2896356.0
2021-12-15,43.5,43.5,42.79999923706055,42.900001525878906,1445626.0
2021-12-16,42.900001525878906,43.099998474121094,41.45000076293945,41.599998474121094,1608690.0
2021-12-19,41.29999923706055,41.349998474121094,39.79999923706055,39.849998474121094,1208994.0
2021-12-20,39.849998474121094,41.45000076293945,39.29999923706055,41.400001525878906,2335447.0
2021-12-21,41.5,42.25,41.5,41.599998474121094,1074680.0
2021-12-22,41.900001525878906,41.900001525878906,40.0,40.20000076293945,895286.0
2021-12-23,40.29999923706055,41.0,39.400001525878906,39.650001525878906,696058.0
2021-12-26,40.900001525878906,42.20000076293945,40.5,40.70000076293945,2378486.0
2021-12-27,40.75,41.150001525878906,40.04999923706055,40.70000076293945,768145.0
2021-12-28,40.400001525878906,42.54999923706055,40.400001525878906,42.25,2477393.0
2021-12-29,42.599998474121094,44.099998474121094,42.400001525878906,42.900001525878906,7138923.0
2021-12-30,43.0,44.20000076293945,43.0,44.0,3134882.0
2022-01-02,44.5,45.95000076293945,44.29999923706055,45.20000076293945,4299854.0
2022-01-03,45.20000076293945,45.29999923706055,42.599998474121094,42.95000076293945,3752828.0
2022-01-04,43.400001525878906,43.599998474121094,42.400001525878906,42.849998474121094,1605257.0
2022-01-05,43.5,43.900001525878906,42.45000076293945,43.900001525878906,2035614.0
2022-01-06,43.70000076293945,44.650001525878906,43.0,43.79999923706055,2395088.0
2022-01-09,43.79999923706055,44.25,43.25,43.650001525878906,1315549.0
2022-01-10,43.70000076293945,44.849998474121094,43.29999923706055,44.70000076293945,2383249.0
2022-01-11,44.599998474121094,45.349998474121094,44.150001525878906,44.5,2260342.0
2022-01-12,44.5,45.0,44.400001525878906,44.70000076293945,1323121.0
2022-01-13,44.400001525878906,44.599998474121094,43.45000076293945,43.650001525878906,2080863.0
2022-01-16,43.79999923706055,44.29999923706055,43.400001525878906,43.54999923706055,1394752.0
2022-01-17,43.54999923706055,44.099998474121094,43.29999923706055,44.04999923706055,1264497.0
2022-01-18,44.150001525878906,44.849998474121094,43.849998474121094,44.5,1465985.0
2022-01-19,44.599998474121094,46.599998474121094,44.150001525878906,46.45000076293945,4887933.0
2022-01-20,46.29999923706055,46.400001525878906,45.5,45.849998474121094,2913567.0
2022-01-23,45.650001525878906,46.29999923706055,45.29999923706055,46.099998474121094,1428950.0
2022-01-24,46.099998474121094,46.349998474121094,45.20000076293945,45.45000076293945,777953.0
2022-01-25,45.5,45.849998474121094,45.099998474121094,45.45000076293945,547697.0
2022-01-26,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0.0
2022-01-27,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0.0
2022-01-30,46.900001525878906,47.400001525878906,46.29999923706055,47.150001525878906,1988732.0
2022-01-31,47.400001525878906,47.400001525878906,46.5,46.5,716073.0
2022-02-01,46.400001525878906,46.95000076293945,46.150001525878906,46.29999923706055,803791.0
2022-02-02,46.400001525878906,47.150001525878906,46.20000076293945,46.400001525878906,681148.0
2022-02-03,46.29999923706055,46.349998474121094,45.79999923706055,46.04999923706055,629864.0
2022-02-06,46.95000076293945,47.900001525878906,46.349998474121094,47.099998474121094,2522784.0
2022-02-07,47.349998474121094,48.20000076293945,46.95000076293945,47.5,2152225.0
2022-02-08,47.5,47.54999923706055,46.349998474121094,46.5,1044743.0
2022-02-09,46.70000076293945,47.0,46.20000076293945,46.599998474121094,706372.0
2022-02-10,46.599998474121094,47.54999923706055,46.400001525878906,47.04999923706055,1012207.0
2022-02-13,46.54999923706055,46.599998474121094,44.0,45.349998474121094,1114079.0
2022-02-14,45.29999923706055,45.599998474121094,44.349998474121094,45.25,649483.0
2022-02-15,45.25,46.400001525878906,44.79999923706055,45.900001525878906,913538.0
2022-02-16,45.900001525878906,46.70000076293945,45.70000076293945,46.099998474121094,872197.0
2022-02-17,46.20000076293945,46.349998474121094,45.650001525878906,46.099998474121094,498973.0
2022-02-20,45.70000076293945,45.75,43.5,43.5,792086.0
2022-02-21,43.099998474121094,45.0,43.099998474121094,44.5,739475.0
2022-02-23,44.099998474121094,45.900001525878906,44.099998474121094,45.400001525878906,782535.0
2022-02-24,44.20000076293945,45.0,43.5,44.04999923706055,717362.0
2022-02-27,44.79999923706055,45.45000076293945,44.5,44.849998474121094,605196.0
2022-02-28,44.900001525878906,45.20000076293945,44.45000076293945,45.0,514262.0
2022-03-01,44.75,45.0,44.45000076293945,44.5,390293.0
2022-03-02,44.400001525878906,44.5,42.79999923706055,43.0,874623.0
2022-03-03,43.349998474121094,43.45000076293945,42.0,42.650001525878906,677258.0
2022-03-06,42.75,44.150001525878906,42.650001525878906,43.400001525878906,592489.0
2022-03-07,43.900001525878906,44.25,43.04999923706055,43.099998474121094,710405.0
2022-03-08,43.150001525878906,44.29999923706055,43.150001525878906,43.599998474121094,631566.0
2022-03-09,43.75,45.25,43.70000076293945,45.25,1087666.0
2022-03-10,45.25,45.5,44.900001525878906,45.20000076293945,892758.0
2022-03-13,45.150001525878906,45.20000076293945,44.0,44.5,365961.0
2022-03-14,44.650001525878906,44.650001525878906,43.150001525878906,43.150001525878906,449490.0
2022-03-15,43.20000076293945,43.20000076293945,42.349998474121094,43.0,329966.0
2022-03-16,43.0,43.150001525878906,42.599998474121094,43.150001525878906,283819.0
2022-03-17,43.20000076293945,43.5,42.70000076293945,43.20000076293945,419144.0
2022-03-20,43.20000076293945,43.29999923706055,42.400001525878906,42.599998474121094,638289.0
2022-03-21,42.54999923706055,43.04999923706055,41.79999923706055,42.0,427211.0
2022-03-22,41.95000076293945,42.099998474121094,41.5,41.900001525878906,547451.0
2022-03-23,42.29999923706055,43.0,42.150001525878906,42.5,724016.0
2022-03-24,42.95000076293945,42.95000076293945,42.04999923706055,42.400001525878906,265472.0
2022-03-27,42.599998474121094,42.599998474121094,41.5,42.0,478276.0
2022-03-28,41.70000076293945,41.79999923706055,40.900001525878906,41.70000076293945,825458.0
2022-03-29,41.5,41.79999923706055,40.900001525878906,41.099998474121094,809688.0
2022-03-30,41.400001525878906,41.70000076293945,41.0,41.20000076293945,919668.0
2022-03-31,41.400001525878906,41.5,41.04999923706055,41.04999923706055,326082.0
2022-04-03,41.29999923706055,41.29999923706055,40.5,40.5,383941.0
2022-04-04,40.5,40.5,40.5,40.5,0.0
2022-04-05,40.0,40.150001525878906,38.54999923706055,38.650001525878906,732957.0
2022-04-06,38.650001525878906,39.70000076293945,38.25,39.29999923706055,537248.0
2022-04-07,39.349998474121094,40.29999923706055,39.29999923706055,39.400001525878906,652273.0
2022-04-10,39.54999923706055,39.54999923706055,38.75,39.04999923706055,667491.0
2022-04-11,39.04999923706055,39.04999923706055,38.45000076293945,38.45000076293945,520415.0
2022-04-12,38.45000076293945,38.5,37.150001525878906,37.45000076293945,711788.0
2022-04-13,37.0,37.20000076293945,36.54999923706055,37.0,1209073.0
2022-04-14,37.29999923706055,38.349998474121094,37.04999923706055,38.20000076293945,798792.0
2022-04-17,38.599998474121094,38.849998474121094,38.20000076293945,38.599998474121094,544214.0
2022-04-18,38.599998474121094,38.95000076293945,38.25,38.95000076293945,586638.0
2022-04-19,38.95000076293945,38.95000076293945,37.849998474121094,37.849998474121094,512705.0
2022-04-20,38.0,38.0,37.25,37.349998474121094,310260.0
2022-04-21,37.70000076293945,37.70000076293945,37.25,37.54999923706055,163249.0
2022-04-24,37.25,37.25,36.75,37.0,200558.0
2022-04-25,37.0,37.0,36.599998474121094,37.0,123790.0
2022-04-26,37.0,37.849998474121094,36.849998474121094,37.75,176833.0
2022-04-27,38.25,39.5,38.25,39.5,1184513.0
2022-04-28,39.400001525878906,39.5,38.900001525878906,39.400001525878906,431146.0
2022-05-08,39.099998474121094,39.349998474121094,38.20000076293945,38.29999923706055,401576.0
2022-05-09,38.5,38.650001525878906,38.25,38.5,188656.0
2022-05-10,38.400001525878906,38.400001525878906,37.5,37.54999923706055,389579.0
2022-05-11,37.599998474121094,37.95000076293945,37.5,37.849998474121094,162819.0
2022-05-12,37.599998474121094,37.599998474121094,36.75,36.900001525878906,219108.0
2022-05-15,37.04999923706055,37.70000076293945,36.79999923706055,37.349998474121094,203104.0
2022-05-16,37.349998474121094,37.45000076293945,36.5,36.5,226897.0
2022-05-17,36.5,37.150001525878906,35.900001525878906,36.900001525878906,239864.0
2022-05-18,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0
2022-05-19,36.5,36.5,35.599998474121094,36.29999923706055,253370.0
2022-05-22,36.29999923706055,36.29999923706055,35.150001525878906,35.95000076293945,271631.0
2022-05-23,35.95000076293945,35.95000076293945,35.04999923706055,35.04999923706055,198182.0
2022-05-24,34.900001525878906,35.599998474121094,34.900001525878906,35.599998474121094,159100.0
2022-05-25,35.75,36.150001525878906,35.599998474121094,36.150001525878906,256787.0
2022-05-26,36.150001525878906,36.29999923706055,35.900001525878906,36.0,138235.0
2022-05-29,36.29999923706055,37.900001525878906,36.29999923706055,37.900001525878906,656883.0
2022-05-30,38.04999923706055,39.0,37.95000076293945,39.0,651927.0
2022-05-31,39.349998474121094,40.349998474121094,38.900001525878906,40.349998474121094,1402759.0
2022-06-01,40.349998474121094,40.79999923706055,39.75,40.400001525878906,827640.0
2022-06-02,40.04999923706055,40.400001525878906,39.5,40.29999923706055,531964.0
2022-06-05,40.29999923706055,40.45000076293945,39.599998474121094,40.150001525878906,326953.0
2022-06-06,40.04999923706055,40.099998474121094,38.900001525878906,38.900001525878906,640008.0
2022-06-07,38.849998474121094,38.95000076293945,38.20000076293945,38.79999923706055,419378.0
2022-06-08,39.0,39.70000076293945,38.400001525878906,38.849998474121094,463653.0
2022-06-09,38.599998474121094,39.5,38.29999923706055,39.150001525878906,473721.0
2022-06-12,38.599998474121094,38.599998474121094,37.20000076293945,37.25,345926.0
2022-06-13,37.5,37.599998474121094,35.79999923706055,36.0,321647.0
2022-06-14,36.099998474121094,36.20000076293945,32.400001525878906,33.95000076293945,1515406.0
2022-06-15,33.95000076293945,34.20000076293945,32.54999923706055,32.79999923706055,1156534.0
2022-06-16,33.0,33.400001525878906,29.549999237060547,30.0,3349284.0
2022-06-19,29.600000381469727,29.799999237060547,28.100000381469727,28.649999618530273,971439.0
2022-06-20,28.850000381469727,29.649999618530273,27.950000762939453,29.0,1216143.0
2022-06-21,29.149999618530273,30.100000381469727,28.850000381469727,30.0,1270651.0
2022-06-22,29.950000762939453,30.350000381469727,28.700000762939453,28.700000762939453,783477.0
2022-06-23,28.899999618530273,30.049999237060547,28.399999618530273,29.799999237060547,1111173.0
2022-06-26,30.649999618530273,32.25,30.299999237060547,31.899999618530273,1633823.0
2022-06-27,31.899999618530273,32.900001525878906,30.700000762939453,30.950000762939453,1564302.0
2022-06-28,30.850000381469727,32.099998474121094,30.850000381469727,32.0,807863.0
2022-06-29,31.799999237060547,33.79999923706055,31.600000381469727,33.650001525878906,2358259.0
2022-06-30,33.599998474121094,33.599998474121094,32.099998474121094,32.400001525878906,1057268.0
2022-07-03,32.5,32.79999923706055,31.399999618530273,31.549999237060547,514289.0
2022-07-04,31.049999237060547,31.799999237060547,30.649999618530273,31.0,448783.0
2022-07-05,31.299999237060547,32.5,31.100000381469727,31.75,1127655.0
2022-07-06,31.200000762939453,31.850000381469727,30.950000762939453,31.450000762939453,728311.0
2022-07-13,31.350000381469727,31.600000381469727,30.799999237060547,30.799999237060547,385515.0
2022-07-14,30.799999237060547,31.049999237060547,29.200000762939453,29.25,510651.0
2022-07-17,29.899999618530273,30.0,29.25,29.649999618530273,345805.0
2022-07-18,29.899999618530273,31.399999618530273,29.899999618530273,31.100000381469727,962790.0
2022-07-19,31.100000381469727,31.75,30.850000381469727,31.25,785825.0
2022-07-20,31.549999237060547,32.099998474121094,31.100000381469727,31.5,968017.0
2022-07-21,31.299999237060547,31.649999618530273,31.200000762939453,31.399999618530273,514759.0
2022-07-24,31.5,32.04999923706055,31.5,31.850000381469727,932161.0
2022-07-25,31.899999618530273,32.79999923706055,31.75,31.850000381469727,1533151.0
2022-07-26,32.70000076293945,33.650001525878906,32.349998474121094,33.0,2195274.0
2022-07-27,33.0,33.04999923706055,32.150001525878906,32.29999923706055,723317.0
2022-07-28,34.0,35.5,33.54999923706055,35.5,4408760.0
2022-07-31,35.79999923706055,36.099998474121094,34.75,35.54999923706055,3362727.0
2022-08-01,35.70000076293945,36.95000076293945,35.20000076293945,36.70000076293945,2565105.0
2022-08-02,36.75,37.20000076293945,36.45000076293945,36.599998474121094,1707915.0
2022-08-03,36.54999923706055,37.0,36.0,36.5,1222967.0
2022-08-04,36.5,37.849998474121094,36.5,36.900001525878906,1588946.0
2022-08-07,36.79999923706055,36.849998474121094,35.20000076293945,35.599998474121094,1473542.0
2022-08-08,35.900001525878906,36.849998474121094,35.0,36.650001525878906,1394997.0
2022-08-09,36.95000076293945,38.0,36.25,37.79999923706055,2027443.0
2022-08-10,37.849998474121094,38.349998474121094,37.54999923706055,37.599998474121094,1470030.0
2022-08-11,37.75,38.150001525878906,37.5,37.79999923706055,647381.0
2022-08-14,37.79999923706055,39.0,37.599998474121094,38.5,1655946.0
2022-08-15,38.5,39.20000076293945,38.5,38.599998474121094,1044989.0
2022-08-16,38.599998474121094,39.45000076293945,38.5,39.0,557849.0
2022-08-17,39.099998474121094,39.400001525878906,38.5,38.54999923706055,846923.0
2022-08-18,38.70000076293945,38.79999923706055,38.20000076293945,38.29999923706055,331607.0
2022-08-21,38.150001525878906,38.150001525878906,37.45000076293945,37.70000076293945,429225.0
2022-08-22,37.599998474121094,38.25,37.400001525878906,38.0,401986.0
2022-08-23,37.95000076293945,38.20000076293945,37.5,37.5,328653.0
2022-08-24,37.349998474121094,37.650001525878906,37.0,37.150001525878906,289158.0
2022-08-25,37.20000076293945,37.900001525878906,37.20000076293945,37.599998474121094,424881.0
2022-08-28,37.29999923706055,38.0,37.150001525878906,37.5,458734.0
2022-08-29,37.650001525878906,38.150001525878906,37.650001525878906,37.849998474121094,483751.0
2022-08-30,38.0,38.45000076293945,37.70000076293945,37.849998474121094,566828.0
2022-08-31,37.75,38.25,37.54999923706055,38.0,623131.0
2022-09-01,38.0,38.70000076293945,37.75,38.650001525878906,1261927.0
2022-09-04,39.75,42.20000076293945,39.29999923706055,40.849998474121094,4117293.0
2022-09-05,41.0,41.79999923706055,39.79999923706055,39.900001525878906,1159015.0
2022-09-06,40.5,41.599998474121094,39.849998474121094,41.099998474121094,1429988.0
2022-09-07,41.099998474121094,42.5,40.0,41.75,1957066.0
2022-09-08,42.0,42.599998474121094,41.099998474121094,41.900001525878906,671914.0
2022-09-11,42.20000076293945,42.29999923706055,41.099998474121094,41.099998474121094,569904.0
2022-09-12,41.099998474121094,41.70000076293945,41.099998474121094,41.5,567594.0
2022-09-13,41.5,41.5,40.599998474121094,41.0,375974.0
2022-09-14,40.75,40.95000076293945,40.25,40.849998474121094,255786.0
2022-09-15,41.0,41.79999923706055,40.650001525878906,40.650001525878906,755719.0
2022-09-18,40.5,40.5,38.70000076293945,38.75,594787.0
2022-09-19,38.70000076293945,39.400001525878906,37.0,39.0,801705.0
2022-09-20,39.5,39.5,38.20000076293945,38.5,382118.0
2022-09-21,38.0,38.599998474121094,37.20000076293945,38.0,476045.0
2022-09-25,36.5,37.0,36.0,36.25,317196.0
2022-09-26,36.20000076293945,36.900001525878906,36.099998474121094,36.900001525878906,329126.0
2022-09-27,37.0,37.70000076293945,37.0,37.349998474121094,297878.0
2022-09-28,37.400001525878906,38.0,36.900001525878906,37.70000076293945,560039.0
2022-09-29,37.849998474121094,38.70000076293945,37.650001525878906,38.5,708179.0
2022-10-02,38.599998474121094,41.29999923706055,38.54999923706055,40.599998474121094,1623153.0
2022-10-03,41.099998474121094,41.29999923706055,40.25,40.599998474121094,709464.0
2022-10-04,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
2022-10-05,40.75,41.349998474121094,40.20000076293945,40.599998474121094,737363.0
2022-10-06,41.0,41.0,40.150001525878906,40.45000076293945,302880.0
2022-10-09,40.25,40.25,39.0,39.0,399628.0
2022-10-10,38.900001525878906,39.75,38.5,39.75,407178.0
2022-10-11,39.75,39.900001525878906,39.25,39.29999923706055,287614.0
2022-10-12,39.5,39.70000076293945,39.0,39.20000076293945,289658.0
2022-10-13,39.099998474121094,39.400001525878906,38.900001525878906,39.04999923706055,220006.0
2022-10-16,39.04999923706055,39.349998474121094,38.900001525878906,38.95000076293945,130690.0
2022-10-17,39.0,39.29999923706055,38.79999923706055,39.099998474121094,166472.0
2022-10-18,39.29999923706055,40.79999923706055,39.25,40.25,773158.0
2022-10-19,40.599998474121094,41.70000076293945,40.400001525878906,41.099998474121094,928525.0
2022-10-20,41.400001525878906,42.20000076293945,41.0,41.5,1293272.0
2022-10-23,41.70000076293945,42.349998474121094,41.599998474121094,42.0,1858182.0
2022-10-24,42.150001525878906,42.150001525878906,41.650001525878906,41.75,730699.0
2022-10-25,39.70000076293945,40.5,39.400001525878906,40.0,1993719.0
2022-10-26,39.900001525878906,40.25,39.099998474121094,39.099998474121094,590995.0
2022-10-27,39.20000076293945,39.650001525878906,37.900001525878906,37.900001525878906,508111.0
2022-10-30,38.25,38.849998474121094,38.0,38.29999923706055,258383.0
2022-10-31,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0.0
2022-11-01,38.5,38.70000076293945,36.650001525878906,37.25,473234.0
2022-11-02,37.04999923706055,37.70000076293945,36.150001525878906,37.25,424789.0
2022-11-03,37.25,37.79999923706055,36.849998474121094,37.599998474121094,275011.0
2022-11-06,38.0,38.29999923706055,37.75,37.900001525878906,250092.0
2022-11-07,37.849998474121094,37.900001525878906,36.900001525878906,37.0,209792.0
2022-11-08,37.099998474121094,37.349998474121094,36.0,36.849998474121094,236948.0
2022-11-09,36.70000076293945,37.599998474121094,36.70000076293945,37.20000076293945,263366.0
2022-11-10,37.150001525878906,37.150001525878906,35.5,35.5,322929.0
2022-11-13,36.20000076293945,36.20000076293945,35.599998474121094,35.849998474121094,212913.0
2022-11-14,35.70000076293945,36.79999923706055,35.650001525878906,36.79999923706055,339676.0
2022-11-15,36.900001525878906,37.5,36.349998474121094,36.79999923706055,608884.0
2022-11-16,36.75,37.45000076293945,36.599998474121094,37.349998474121094,408620.0
2022-11-17,37.5,37.849998474121094,37.25,37.79999923706055,348970.0
2022-11-20,37.900001525878906,38.29999923706055,37.0,37.20000076293945,476920.0
2022-11-21,37.04999923706055,37.20000076293945,36.20000076293945,36.650001525878906,173624.0
2022-11-22,36.650001525878906,36.70000076293945,36.04999923706055,36.5,103385.0
2022-11-24,36.04999923706055,36.099998474121094,35.650001525878906,35.75,131944.0
2022-11-27,35.70000076293945,35.70000076293945,34.54999923706055,34.95000076293945,214182.0
2022-11-28,34.0,35.599998474121094,34.0,35.04999923706055,176500.0
2022-11-29,35.04999923706055,35.70000076293945,35.0,35.25,125742.0
2022-11-30,35.20000076293945,36.0,35.099998474121094,35.95000076293945,159714.0
2022-12-01,36.099998474121094,36.400001525878906,35.70000076293945,35.79999923706055,171816.0
2022-12-04,35.79999923706055,36.29999923706055,35.400001525878906,35.400001525878906,118720.0
2022-12-05,35.25,35.95000076293945,34.70000076293945,34.70000076293945,145377.0
2022-12-06,34.599998474121094,35.25,34.349998474121094,35.0,106697.0
2022-12-07,35.099998474121094,35.25,34.79999923706055,35.04999923706055,84026.0
2022-12-08,35.04999923706055,35.150001525878906,34.45000076293945,34.900001525878906,95445.0
2022-12-11,34.5,34.79999923706055,33.45000076293945,33.54999923706055,143869.0
2022-12-12,33.0,33.099998474121094,31.649999618530273,33.0,164786.0
2022-12-13,33.400001525878906,34.099998474121094,33.29999923706055,34.0,83287.0
2022-12-14,34.099998474121094,35.20000076293945,33.849998474121094,34.150001525878906,183980.0
2022-12-15,34.150001525878906,34.599998474121094,34.0,34.5,146536.0
2022-12-18,34.150001525878906,34.70000076293945,33.95000076293945,34.099998474121094,242182.0
2022-12-19,34.0,34.0,32.79999923706055,33.0,224767.0
2022-12-20,32.75,32.95000076293945,32.150001525878906,32.900001525878906,400113.0
2022-12-21,33.0,33.45000076293945,32.599998474121094,33.099998474121094,447744.0
2022-12-22,33.099998474121094,33.349998474121094,32.650001525878906,32.70000076293945,403910.0
2022-12-25,32.70000076293945,32.70000076293945,31.950000762939453,31.950000762939453,271453.0
2022-12-26,32.0,32.29999923706055,31.450000762939453,31.450000762939453,212710.0
2022-12-27,31.299999237060547,32.0,31.299999237060547,31.899999618530273,165222.0
2022-12-28,32.29999923706055,32.599998474121094,31.850000381469727,32.099998474121094,212415.0
2022-12-29,32.04999923706055,32.79999923706055,32.0,32.75,435481.0
2023-01-01,32.900001525878906,33.25,32.849998474121094,33.25,281639.0
2023-01-02,33.04999923706055,33.95000076293945,33.04999923706055,33.95000076293945,317127.0
2023-01-03,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0.0
2023-01-04,33.79999923706055,34.150001525878906,32.45000076293945,32.5,581781.0
2023-01-05,32.400001525878906,33.099998474121094,32.349998474121094,33.0,192080.0
2023-01-08,33.20000076293945,33.45000076293945,33.0,33.29999923706055,211053.0
2023-01-09,33.349998474121094,33.650001525878906,33.29999923706055,33.5,328929.0
2023-01-10,33.54999923706055,34.650001525878906,33.400001525878906,34.650001525878906,737931.0
2023-01-11,35.0,35.25,34.5,34.599998474121094,743756.0
2023-01-12,34.650001525878906,34.70000076293945,34.400001525878906,34.5,161579.0
2023-01-15,34.5,34.5,34.5,34.5,0.0
2023-01-16,34.54999923706055,34.79999923706055,34.04999923706055,34.150001525878906,178390.0
2023-01-17,34.400001525878906,34.400001525878906,33.900001525878906,34.0,113149.0
2023-01-18,34.400001525878906,34.400001525878906,33.900001525878906,34.0,113149.0
2023-01-19,34.0,34.349998474121094,34.0,34.29999923706055,133556.0
2023-01-22,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0
2023-01-23,34.75,35.54999923706055,34.75,35.04999923706055,757839.0
2023-01-24,35.099998474121094,35.150001525878906,34.849998474121094,34.900001525878906,181307.0
2023-01-25,34.900001525878906,35.29999923706055,34.70000076293945,35.04999923706055,303269.0
2023-01-26,35.099998474121094,35.5,35.04999923706055,35.25,255688.0
2023-01-29,35.5,35.599998474121094,35.0,35.150001525878906,254056.0
2023-01-30,35.0,35.099998474121094,34.5,35.0,178038.0
2023-01-31,34.900001525878906,35.0,34.650001525878906,34.650001525878906,129541.0
2023-02-01,34.79999923706055,34.849998474121094,34.54999923706055,34.70000076293945,138746.0
2023-02-02,34.5,34.75,34.400001525878906,34.75,109621.0
2023-02-05,34.29999923706055,34.29999923706055,33.5,33.79999923706055,256249.0
2023-02-06,33.5,34.150001525878906,33.20000076293945,34.150001525878906,155977.0
2023-02-07,34.150001525878906,34.400001525878906,33.79999923706055,34.400001525878906,67066.0
2023-02-08,34.29999923706055,34.400001525878906,34.0,34.099998474121094,108019.0
2023-02-09,34.099998474121094,34.25,33.79999923706055,34.150001525878906,74497.0
2023-02-12,34.150001525878906,34.150001525878906,34.150001525878906,34.150001525878906,0.0
2023-02-13,34.5,35.150001525878906,34.5,35.0,326261.0
2023-02-14,34.95000076293945,35.0,34.599998474121094,34.95000076293945,270371.0
2023-02-15,34.70000076293945,35.04999923706055,34.5,34.75,347078.0
2023-02-16,34.54999923706055,34.650001525878906,33.75,33.79999923706055,294447.0
2023-02-19,33.79999923706055,33.79999923706055,32.54999923706055,32.79999923706055,357383.0
2023-02-20,32.5,32.79999923706055,31.649999618530273,31.850000381469727,349796.0
2023-02-21,31.850000381469727,32.150001525878906,31.649999618530273,31.950000762939453,263367.0
2023-02-23,31.950000762939453,31.950000762939453,31.600000381469727,31.850000381469727,100178.0
2023-02-26,31.799999237060547,31.799999237060547,30.899999618530273,31.100000381469727,265543.0
2023-02-27,30.899999618530273,31.299999237060547,30.799999237060547,31.149999618530273,371349.0
2023-02-28,31.0,31.950000762939453,30.899999618530273,31.950000762939453,467570.0
2023-03-01,32.0,32.099998474121094,31.149999618530273,31.549999237060547,903.0
2023-03-02,31.549999237060547,31.799999237060547,31.399999618530273,31.799999237060547,3934.0
2023-03-05,31.700000762939453,32.70000076293945,31.700000762939453,32.70000076293945,500.0
2023-03-06,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
2023-03-07,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
2023-03-08,32.5,33.29999923706055,32.0,33.150001525878906,500.0
2023-03-09,33.150001525878906,33.150001525878906,33.150001525878906,33.150001525878906,0.0
2023-03-12,33.0,33.0,32.29999923706055,32.349998474121094,660.0
2023-03-13,32.349998474121094,32.349998474121094,32.349998474121094,32.349998474121094,0.0
2023-03-14,32.5,32.599998474121094,32.150001525878906,32.20000076293945,600.0
2023-03-15,32.150001525878906,32.20000076293945,30.850000381469727,30.950000762939453,2705.0
2023-03-16,30.649999618530273,31.149999618530273,30.450000762939453,30.450000762939453,493.0
2023-03-19,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0
2023-03-20,31.0,31.5,30.899999618530273,31.149999618530273,1000.0
2023-03-21,31.149999618530273,32.29999923706055,31.100000381469727,32.25,10026.0
2023-03-22,32.25,32.900001525878906,32.04999923706055,32.25,500.0
2023-03-23,31.75,32.54999923706055,31.5,32.25,835.0
2023-03-26,32.25,32.25,32.25,32.25,0.0
2023-03-27,32.25,32.25,32.25,32.25,0.0
2023-03-28,32.25,32.25,32.25,32.25,0.0
2023-03-29,32.5,33.5,32.45000076293945,33.349998474121094,1923.0
2023-03-30,33.70000076293945,33.95000076293945,32.900001525878906,33.04999923706055,500.0
2023-04-02,33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0.0
2023-04-03,33.349998474121094,33.45000076293945,33.0,33.04999923706055,1000.0
2023-04-04,33.349998474121094,34.20000076293945,33.25,33.45000076293945,14845.0
2023-04-05,33.45000076293945,33.599998474121094,33.0,33.150001525878906,3469.0
2023-04-06,33.349998474121094,33.349998474121094,32.70000076293945,32.849998474121094,500.0
2023-04-09,33.04999923706055,33.20000076293945,32.900001525878906,33.0,1522.0
2023-04-10,33.099998474121094,33.45000076293945,32.900001525878906,33.349998474121094,500.0
2023-04-11,33.650001525878906,33.900001525878906,33.349998474121094,33.349998474121094,500.0
2023-04-12,33.5,34.400001525878906,33.400001525878906,34.0,500.0
2023-04-13,34.20000076293945,34.45000076293945,33.79999923706055,33.900001525878906,900.0
2023-04-16,33.900001525878906,34.25,33.70000076293945,33.849998474121094,929.0
2023-04-17,34.04999923706055,34.150001525878906,33.5,33.79999923706055,500.0
2023-04-25,33.79999923706055,34.150001525878906,33.54999923706055,33.599998474121094,601.0
2023-04-26,33.70000076293945,34.0,33.650001525878906,34.0,870.0
2023-04-27,34.150001525878906,34.5,34.04999923706055,34.400001525878906,999.0
2023-04-30,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
2023-05-01,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
2023-05-02,34.20000076293945,34.29999923706055,33.75,33.900001525878906,695.0
2023-05-03,33.70000076293945,33.70000076293945,33.20000076293945,33.20000076293945,500.0
2023-05-04,33.0,33.70000076293945,33.0,33.599998474121094,2945.0
2023-05-07,33.849998474121094,34.150001525878906,33.79999923706055,33.95000076293945,1000.0
2023-05-08,33.599998474121094,33.599998474121094,33.150001525878906,33.29999923706055,5616.0
2023-05-09,33.45000076293945,33.45000076293945,32.79999923706055,32.900001525878906,500.0
2023-05-10,32.79999923706055,33.29999923706055,32.599998474121094,33.29999923706055,500.0
2023-05-11,33.45000076293945,33.45000076293945,33.150001525878906,33.349998474121094,1000.0
2023-05-14,33.45000076293945,33.599998474121094,33.099998474121094,33.099998474121094,1040.0
2023-05-15,33.099998474121094,33.25,32.849998474121094,33.0,980.0
2023-05-16,32.95000076293945,33.45000076293945,32.75,33.20000076293945,600.0
2023-05-17,33.0,33.20000076293945,32.849998474121094,33.099998474121094,1500.0
2023-05-18,33.20000076293945,34.0,33.150001525878906,33.650001525878906,800.0
2023-05-21,33.900001525878906,34.400001525878906,33.75,33.849998474121094,1471.0
2023-05-22,33.849998474121094,34.150001525878906,33.54999923706055,33.650001525878906,1167.0
2023-05-23,33.599998474121094,33.95000076293945,33.54999923706055,33.900001525878906,1636.0
2023-05-24,34.0,34.0,33.25,33.349998474121094,565.0
2023-05-25,33.349998474121094,33.54999923706055,33.150001525878906,33.150001525878906,500.0
2023-05-28,33.20000076293945,33.29999923706055,32.75,33.099998474121094,3000.0
2023-05-29,33.0,33.650001525878906,33.0,33.54999923706055,500.0
2023-05-30,33.599998474121094,33.79999923706055,33.29999923706055,33.29999923706055,506.0
2023-05-31,33.25,33.25,32.79999923706055,32.79999923706055,1000.0
2023-06-01,32.849998474121094,33.099998474121094,32.79999923706055,33.099998474121094,800.0
2023-06-04,33.25,33.45000076293945,33.150001525878906,33.20000076293945,1227.0
2023-06-05,33.20000076293945,33.70000076293945,33.20000076293945,33.349998474121094,645.0
2023-06-06,33.650001525878906,34.29999923706055,33.45000076293945,34.25,2000.0
2023-06-07,34.599998474121094,36.099998474121094,34.5,36.099998474121094,7143.0
2023-06-08,32.849998474121094,33.099998474121094,32.79999923706055,33.099998474121094,449.0
2023-06-11,37.70000076293945,38.099998474121094,37.20000076293945,37.25,728.0
2023-06-12,37.25,38.79999923706055,37.0,37.95000076293945,1010.0
2023-06-13,37.849998474121094,38.5,37.79999923706055,38.20000076293945,570.0
2023-06-14,38.29999923706055,39.150001525878906,37.849998474121094,39.150001525878906,945.0
2023-06-15,39.25,39.25,38.5,39.0,1000.0
2023-06-18,39.0,39.599998474121094,38.95000076293945,39.400001525878906,507.0
2023-06-19,39.400001525878906,39.70000076293945,38.5,38.5,509239.0
2023-06-20,38.29999923706055,38.95000076293945,38.150001525878906,38.900001525878906,273209.0
2023-06-21,39.0,39.25,38.650001525878906,39.150001525878906,710387.0
2023-06-22,39.29999923706055,39.54999923706055,38.650001525878906,38.79999923706055,830811.0
2023-07-02,39.04999923706055,39.099998474121094,38.599998474121094,39.04999923706055,358975.0
2023-07-03,39.04999923706055,39.29999923706055,38.70000076293945,38.79999923706055,393694.0
2023-07-04,38.79999923706055,38.900001525878906,38.400001525878906,38.70000076293945,329650.0
2023-07-05,38.849998474121094,40.0,38.54999923706055,39.900001525878906,1732569.0
2023-07-06,39.900001525878906,39.95000076293945,38.900001525878906,39.29999923706055,767667.0
2023-07-09,39.29999923706055,39.45000076293945,38.650001525878906,38.849998474121094,522138.0
2023-07-10,39.04999923706055,39.650001525878906,38.650001525878906,39.150001525878906,407131.0
2023-07-11,39.25,39.75,39.04999923706055,39.650001525878906,698234.0
2023-07-12,39.900001525878906,41.25,39.900001525878906,40.599998474121094,2590056.0
2023-07-13,40.599998474121094,41.150001525878906,40.0,40.70000076293945,628298.0
2023-07-16,40.75,41.29999923706055,40.0,40.29999923706055,300121.0
2023-07-17,40.400001525878906,41.25,40.099998474121094,41.150001525878906,501559.0
2023-07-18,41.150001525878906,41.20000076293945,39.29999923706055,39.349998474121094,294067.0
2023-07-19,39.04999923706055,39.54999923706055,38.400001525878906,38.5,418529.0
2023-07-20,38.5,39.900001525878906,38.349998474121094,39.5,323074.0
2023-07-23,39.54999923706055,39.54999923706055,38.599998474121094,38.70000076293945,281270.0
2023-07-24,38.599998474121094,38.900001525878906,38.5,38.70000076293945,146404.0
2023-07-25,38.70000076293945,38.79999923706055,37.900001525878906,37.900001525878906,133022.0
2023-07-26,37.900001525878906,37.900001525878906,37.0,37.75,411561.0
2023-07-27,37.900001525878906,38.5,37.75,37.79999923706055,398254.0
2023-07-30,37.5,38.04999923706055,36.95000076293945,38.0,272143.0
2023-07-31,38.0,38.150001525878906,37.400001525878906,38.0,132207.0
2023-08-01,37.650001525878906,37.95000076293945,37.599998474121094,37.70000076293945,44189.0
2023-08-02,37.70000076293945,37.70000076293945,37.04999923706055,37.5,83285.0
2023-08-03,37.45000076293945,37.599998474121094,36.75,36.95000076293945,120447.0
2023-08-06,36.650001525878906,36.849998474121094,36.5,36.650001525878906,83982.0
2023-08-07,36.400001525878906,36.599998474121094,35.0,36.099998474121094,220075.0
2023-08-08,36.150001525878906,36.900001525878906,36.150001525878906,36.29999923706055,72592.0
2023-08-09,36.5,37.29999923706055,36.0,37.20000076293945,194597.0
2023-08-10,37.29999923706055,37.650001525878906,36.95000076293945,37.099998474121094,103453.0
2023-08-13,37.150001525878906,37.79999923706055,37.099998474121094,37.349998474121094,106476.0
2023-08-14,37.20000076293945,38.150001525878906,37.150001525878906,37.95000076293945,211544.0
2023-08-15,37.5,38.20000076293945,37.29999923706055,37.29999923706055,183965.0
2023-08-16,37.29999923706055,37.650001525878906,36.650001525878906,37.099998474121094,143760.0
2023-08-17,36.79999923706055,36.900001525878906,36.25,36.45000076293945,78461.0
2023-08-20,36.25,37.79999923706055,36.20000076293945,36.900001525878906,85619.0
2023-08-21,36.900001525878906,37.400001525878906,36.70000076293945,36.900001525878906,63321.0
2023-08-22,36.150001525878906,37.0,36.150001525878906,37.0,70468.0
2023-08-23,37.29999923706055,37.400001525878906,36.900001525878906,36.900001525878906,43367.0
2023-08-24,37.349998474121094,37.349998474121094,36.900001525878906,36.900001525878906,38180.0
2023-08-27,36.900001525878906,37.150001525878906,36.0,36.20000076293945,194583.0
2023-08-28,36.150001525878906,36.5,36.0,36.099998474121094,153223.0
2023-08-29,36.04999923706055,36.25,35.04999923706055,35.099998474121094,253254.0
2023-08-30,35.150001525878906,35.70000076293945,35.150001525878906,35.400001525878906,109170.0
2023-08-31,35.29999923706055,35.599998474121094,35.20000076293945,35.25,70711.0
2023-09-03,35.54999923706055,35.54999923706055,35.150001525878906,35.400001525878906,97013.0
2023-09-04,35.29999923706055,35.5,35.20000076293945,35.20000076293945,65761.0
2023-09-05,35.20000076293945,35.400001525878906,35.04999923706055,35.349998474121094,90270.0
2023-09-06,35.349998474121094,35.349998474121094,34.29999923706055,34.29999923706055,109977.0
2023-09-07,34.29999923706055,34.5,33.54999923706055,33.70000076293945,98693.0
2023-09-10,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
2023-09-11,34.0,35.29999923706055,34.0,35.20000076293945,544915.0
2023-09-12,35.349998474121094,37.0,35.0,35.650001525878906,878527.0
2023-09-13,35.650001525878906,35.79999923706055,34.79999923706055,35.29999923706055,235395.0
2023-09-14,35.0,35.70000076293945,34.650001525878906,34.75,238830.0
2023-09-17,34.75,34.75,34.75,34.75,0.0
2023-09-18,35.099998474121094,35.099998474121094,34.04999923706055,34.599998474121094,148116.0
2023-09-19,34.29999923706055,34.54999923706055,34.099998474121094,34.25,92700.0
2023-09-20,34.25,34.25,33.79999923706055,34.04999923706055,101992.0
2023-09-21,33.95000076293945,35.0,33.95000076293945,34.04999923706055,274643.0
2023-09-25,34.0,34.099998474121094,33.099998474121094,33.70000076293945,127084.0
2023-09-26,33.95000076293945,34.400001525878906,33.45000076293945,34.150001525878906,114430.0
2023-09-27,34.150001525878906,34.5,34.04999923706055,34.25,63950.0
2023-09-28,34.29999923706055,34.79999923706055,34.0,34.45000076293945,81352.0
2023-10-01,34.45000076293945,34.45000076293945,34.45000076293945,34.45000076293945,0.0
2023-10-02,34.04999923706055,34.20000076293945,33.900001525878906,34.0,53165.0
2023-10-03,33.900001525878906,34.5,33.900001525878906,34.349998474121094,102128.0
2023-10-04,34.20000076293945,34.29999923706055,33.25,33.45000076293945,281452.0
2023-10-05,33.54999923706055,33.650001525878906,32.79999923706055,33.04999923706055,160162.0
2023-10-08,33.0,34.5,32.75,33.04999923706055,232256.0
2023-10-09,33.04999923706055,33.45000076293945,32.900001525878906,33.099998474121094,69286.0
2023-10-10,33.29999923706055,34.5,33.099998474121094,33.20000076293945,440422.0
2023-10-11,32.79999923706055,33.25,32.099998474121094,32.599998474121094,245195.0
2023-10-12,32.599998474121094,33.150001525878906,32.150001525878906,33.0,147558.0
2023-10-15,33.099998474121094,33.29999923706055,32.0,32.650001525878906,152344.0
2023-10-16,32.70000076293945,33.400001525878906,32.5,33.349998474121094,80230.0
2023-10-17,33.5,34.099998474121094,33.349998474121094,34.0,196936.0
2023-10-18,33.75,34.099998474121094,33.400001525878906,34.0,82393.0
2023-10-19,34.0,34.0,33.20000076293945,33.95000076293945,90110.0
2023-10-22,33.900001525878906,33.900001525878906,32.349998474121094,32.349998474121094,73517.0
2023-10-23,32.349998474121094,32.79999923706055,30.899999618530273,30.899999618530273,230949.0
2023-10-24,30.899999618530273,31.850000381469727,30.700000762939453,31.649999618530273,107718.0
2023-10-25,31.850000381469727,32.75,31.399999618530273,32.400001525878906,89011.0
2023-10-26,32.70000076293945,32.70000076293945,31.899999618530273,32.0,95956.0
2023-10-29,32.150001525878906,32.150001525878906,31.350000381469727,31.799999237060547,69408.0
2023-10-30,31.899999618530273,32.29999923706055,31.399999618530273,31.450000762939453,195540.0
2023-10-31,31.450000762939453,31.799999237060547,31.049999237060547,31.100000381469727,200778.0
2023-11-01,31.200000762939453,31.600000381469727,31.100000381469727,31.299999237060547,107953.0
2023-11-02,31.399999618530273,31.899999618530273,31.350000381469727,31.799999237060547,140421.0
2023-11-05,31.950000762939453,32.400001525878906,31.950000762939453,32.099998474121094,103625.0
2023-11-06,32.0,32.400001525878906,31.899999618530273,31.950000762939453,85161.0
2023-11-07,31.899999618530273,32.20000076293945,31.899999618530273,32.20000076293945,71736.0
2023-11-08,32.25,33.099998474121094,32.0,32.95000076293945,355213.0
2023-11-09,32.95000076293945,33.0,32.45000076293945,33.0,106722.0
2023-11-12,33.0,33.849998474121094,33.0,33.45000076293945,308693.0
2023-11-13,33.20000076293945,33.54999923706055,33.04999923706055,33.150001525878906,109304.0
2023-11-14,33.150001525878906,34.099998474121094,33.150001525878906,34.099998474121094,149189.0
2023-11-15,34.20000076293945,34.5,33.5,33.849998474121094,290707.0
2023-11-16,33.900001525878906,34.20000076293945,33.75,33.79999923706055,115525.0
2023-11-19,33.95000076293945,34.20000076293945,33.79999923706055,34.20000076293945,94800.0
2023-11-20,34.20000076293945,34.20000076293945,33.650001525878906,33.75,168646.0
2023-11-21,33.650001525878906,35.400001525878906,33.29999923706055,35.0,537671.0
2023-11-22,35.0,35.04999923706055,34.25,34.25,304459.0
2023-11-23,35.0,35.04999923706055,34.25,34.25,304459.0
2023-11-26,34.349998474121094,35.20000076293945,34.29999923706055,35.20000076293945,181226.0
2023-11-27,35.5,36.099998474121094,35.400001525878906,35.79999923706055,682547.0
2023-11-28,36.04999923706055,36.20000076293945,35.45000076293945,35.599998474121094,181182.0
2023-11-29,36.20000076293945,36.349998474121094,35.70000076293945,35.79999923706055,237094.0
2023-11-30,35.79999923706055,36.79999923706055,35.29999923706055,36.599998474121094,393177.0
2023-12-03,36.900001525878906,36.900001525878906,36.150001525878906,36.25,216090.0
2023-12-04,36.349998474121094,36.349998474121094,35.70000076293945,35.75,277093.0
2023-12-05,35.75,36.54999923706055,35.599998474121094,35.79999923706055,353118.0
2023-12-06,36.04999923706055,37.20000076293945,36.0,37.150001525878906,677482.0
2023-12-07,37.29999923706055,37.79999923706055,36.79999923706055,36.849998474121094,508692.0
2023-12-10,36.900001525878906,37.25,36.599998474121094,36.75,211944.0
2023-12-11,36.70000076293945,36.75,36.20000076293945,36.29999923706055,262977.0
2023-12-12,36.25,37.150001525878906,36.150001525878906,36.95000076293945,259912.0
2023-12-13,36.95000076293945,37.150001525878906,36.29999923706055,36.349998474121094,180713.0
2023-12-14,36.599998474121094,36.650001525878906,36.04999923706055,36.400001525878906,154967.0
2023-12-17,36.29999923706055,36.599998474121094,36.04999923706055,36.099998474121094,176255.0
2023-12-18,36.099998474121094,36.75,36.0,36.70000076293945,285599.0
2023-12-19,36.79999923706055,37.5,36.75,37.099998474121094,586474.0
2023-12-20,37.099998474121094,37.150001525878906,36.54999923706055,36.849998474121094,203572.0
2023-12-21,37.04999923706055,37.5,36.20000076293945,37.0,322261.0
2023-12-24,37.150001525878906,37.349998474121094,36.79999923706055,37.20000076293945,148297.0
2023-12-25,37.20000076293945,38.45000076293945,37.20000076293945,38.400001525878906,979886.0
2023-12-26,38.5,39.20000076293945,38.349998474121094,38.650001525878906,769948.0
2023-12-27,38.650001525878906,39.75,38.150001525878906,39.04999923706055,1114921.0
2023-12-28,39.099998474121094,39.349998474121094,38.70000076293945,38.79999923706055,321201.0
2023-12-31,38.95000076293945,40.45000076293945,38.5,40.0,1148816.0
2024-01-01,40.45000076293945,41.04999923706055,39.900001525878906,40.0,653401.0
2024-01-02,40.0,40.400001525878906,39.29999923706055,39.349998474121094,584029.0
2024-01-03,39.349998474121094,41.099998474121094,39.20000076293945,41.0,1325262.0
2024-01-04,41.0,41.75,40.29999923706055,40.79999923706055,1427183.0
2024-01-07,40.79999923706055,41.349998474121094,40.75,41.0,531395.0
2024-01-08,41.25,42.349998474121094,40.5,41.0,1389974.0
2024-01-09,41.0,41.20000076293945,40.5,40.599998474121094,322840.0
2024-01-10,40.849998474121094,41.20000076293945,39.849998474121094,40.70000076293945,443989.0
2024-01-11,40.75,41.099998474121094,40.29999923706055,40.54999923706055,288469.0
2024-01-14,40.400001525878906,41.0,39.900001525878906,40.099998474121094,226461.0
2024-01-15,39.900001525878906,40.20000076293945,39.25,39.599998474121094,364922.0
2024-01-16,39.5,40.650001525878906,39.349998474121094,40.20000076293945,529354.0
2024-01-17,40.400001525878906,40.5,39.54999923706055,39.75,304856.0
2024-01-18,39.45000076293945,40.099998474121094,38.5,40.0,369648.0
2024-01-21,39.599998474121094,41.20000076293945,39.599998474121094,40.5,529371.0
2024-01-22,40.5,40.5,40.5,40.5,0.0
2024-01-23,40.54999923706055,40.54999923706055,39.849998474121094,40.04999923706055,150150.0
2024-01-24,40.0,41.599998474121094,39.75,41.45000076293945,1070656.0
2024-01-25,41.599998474121094,42.599998474121094,41.04999923706055,42.599998474121094,1412194.0
2024-01-28,43.0,43.25,42.150001525878906,42.349998474121094,1002020.0
2024-01-29,42.04999923706055,42.29999923706055,41.150001525878906,41.29999923706055,600860.0
2024-01-30,41.29999923706055,41.849998474121094,39.54999923706055,40.04999923706055,573553.0
2024-01-31,40.04999923706055,41.5,39.79999923706055,40.599998474121094,433030.0
2024-02-01,40.599998474121094,40.849998474121094,40.04999923706055,40.5,223819.0
2024-02-04,40.599998474121094,41.04999923706055,40.349998474121094,40.54999923706055,185704.0
2024-02-05,40.599998474121094,40.95000076293945,40.29999923706055,40.5,217602.0
2024-02-06,40.5,40.75,40.25,40.5,221707.0
2024-02-07,40.5,40.599998474121094,40.20000076293945,40.29999923706055,281853.0
2024-02-08,40.5,40.599998474121094,40.20000076293945,40.29999923706055,281853.0
2024-02-11,39.900001525878906,40.04999923706055,39.54999923706055,39.79999923706055,355642.0
2024-02-12,39.849998474121094,40.5,39.5,39.95000076293945,616659.0
2024-02-13,40.0,40.099998474121094,39.599998474121094,39.75,296846.0
2024-02-14,39.54999923706055,40.0,39.45000076293945,39.79999923706055,171737.0
2024-02-15,39.849998474121094,40.400001525878906,39.75,40.20000076293945,323330.0
2024-02-18,40.20000076293945,41.04999923706055,40.20000076293945,40.849998474121094,680690.0
2024-02-19,41.099998474121094,41.099998474121094,40.150001525878906,40.599998474121094,432101.0
2024-02-20,40.54999923706055,40.900001525878906,40.400001525878906,40.75,279678.0
2024-02-21,40.75,41.099998474121094,40.29999923706055,40.400001525878906,296031.0
2024-02-25,40.54999923706055,41.95000076293945,40.45000076293945,41.599998474121094,829313.0
2024-02-26,41.79999923706055,41.900001525878906,40.45000076293945,40.79999923706055,352100.0
2024-02-27,40.650001525878906,42.349998474121094,40.20000076293945,42.20000076293945,830597.0
2024-02-28,42.349998474121094,42.75,41.79999923706055,42.04999923706055,721306.0
2024-02-29,42.099998474121094,42.5,41.650001525878906,42.0,338904.0
2024-03-03,42.0,42.0,41.0,41.20000076293945,425894.0
2024-03-04,41.04999923706055,41.45000076293945,40.599998474121094,41.04999923706055,314564.0
2024-03-05,41.04999923706055,41.04999923706055,41.04999923706055,41.04999923706055,0.0
2024-03-06,42.0,42.650001525878906,41.70000076293945,42.0,767910.0
2024-03-07,42.0,42.0,41.400001525878906,41.45000076293945,280251.0
2024-03-10,41.45000076293945,43.150001525878906,41.400001525878906,42.650001525878906,1180653.0
2024-03-11,42.650001525878906,44.400001525878906,41.79999923706055,44.099998474121094,1307247.0
2024-03-12,44.400001525878906,44.400001525878906,42.650001525878906,43.0,720354.0
2024-03-13,42.900001525878906,43.5,42.599998474121094,42.650001525878906,494956.0
2024-03-14,42.650001525878906,43.04999923706055,42.099998474121094,42.900001525878906,750702.0
2024-03-17,43.0,44.29999923706055,42.849998474121094,43.75,965518.0
2024-03-18,43.79999923706055,44.75,42.900001525878906,44.0,1080919.0
2024-03-19,44.0,44.599998474121094,43.099998474121094,43.099998474121094,443497.0
2024-03-20,42.900001525878906,44.45000076293945,42.900001525878906,44.099998474121094,562207.0
2024-03-21,44.5,44.54999923706055,42.900001525878906,43.0,289824.0
2024-03-24,42.349998474121094,43.400001525878906,42.20000076293945,43.25,381261.0
2024-03-25,43.349998474121094,44.25,43.0,43.099998474121094,538160.0
2024-03-26,43.099998474121094,43.5,41.20000076293945,41.95000076293945,593959.0
2024-03-27,41.5,42.900001525878906,41.5,42.349998474121094,285113.0
2024-03-28,42.349998474121094,42.349998474121094,40.599998474121094,42.099998474121094,403179.0
2024-03-31,42.099998474121094,43.04999923706055,41.400001525878906,43.04999923706055,341609.0
2024-04-01,43.04999923706055,43.70000076293945,42.400001525878906,43.45000076293945,428861.0
2024-04-02,43.45000076293945,43.5,42.04999923706055,42.95000076293945,339521.0
2024-04-03,43.0,43.20000076293945,42.599998474121094,42.75,197678.0
2024-04-04,43.0,44.95000076293945,43.0,44.900001525878906,951159.0
2024-04-14,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
2024-04-15,46.95000076293945,47.0,45.650001525878906,45.900001525878906,471285.0
2024-04-16,45.900001525878906,46.75,45.29999923706055,46.29999923706055,499270.0
2024-04-17,46.29999923706055,47.54999923706055,46.0,46.900001525878906,596388.0
2024-04-18,46.75,47.95000076293945,45.900001525878906,46.150001525878906,477887.0
2024-04-21,45.95000076293945,46.599998474121094,45.599998474121094,46.29999923706055,333320.0
2024-04-22,46.400001525878906,46.400001525878906,44.79999923706055,45.20000076293945,373224.0
2024-04-23,45.20000076293945,46.349998474121094,44.849998474121094,45.25,341764.0
2024-04-24,45.04999923706055,45.29999923706055,43.45000076293945,44.0,512849.0
2024-04-25,44.04999923706055,44.599998474121094,42.5,42.70000076293945,386877.0
2024-04-28,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0
2024-04-29,42.599998474121094,42.95000076293945,41.75,42.70000076293945,227058.0
2024-04-30,43.04999923706055,43.650001525878906,42.400001525878906,43.599998474121094,429547.0
2024-05-01,43.95000076293945,45.04999923706055,43.5,44.599998474121094,811022.0
2024-05-02,44.25,44.29999923706055,42.20000076293945,42.45000076293945,710878.0
2024-05-05,42.5,42.95000076293945,41.849998474121094,42.5,458199.0
2024-05-06,42.849998474121094,43.650001525878906,42.400001525878906,43.650001525878906,566508.0
2024-05-07,43.75,43.95000076293945,43.29999923706055,43.650001525878906,604997.0
2024-05-08,43.75,44.20000076293945,43.400001525878906,43.79999923706055,504002.0
2024-05-09,43.849998474121094,43.849998474121094,42.20000076293945,42.650001525878906,402607.0
2024-05-12,42.900001525878906,43.400001525878906,42.20000076293945,42.650001525878906,153070.0
2024-05-13,42.650001525878906,43.0,42.20000076293945,42.75,157898.0
2024-05-14,42.849998474121094,43.400001525878906,42.25,42.5,294732.0
2024-05-15,42.45000076293945,43.54999923706055,42.45000076293945,43.5,446996.0
2024-05-16,43.95000076293945,44.150001525878906,42.54999923706055,42.75,949647.0
2024-05-19,42.75,42.75,42.75,42.75,0.0
2024-05-20,42.29999923706055,43.25,41.849998474121094,43.150001525878906,305530.0
2024-05-21,43.150001525878906,44.04999923706055,42.95000076293945,43.599998474121094,319632.0
2024-05-22,44.0,44.0,42.650001525878906,42.900001525878906,98845.0
2024-05-23,42.599998474121094,43.04999923706055,42.54999923706055,43.0,126136.0
2024-05-26,42.900001525878906,44.0,42.70000076293945,43.95000076293945,145501.0
2024-05-27,43.900001525878906,44.400001525878906,43.150001525878906,43.5,431656.0
2024-05-28,43.54999923706055,43.849998474121094,42.900001525878906,42.900001525878906,159676.0
2024-05-29,43.04999923706055,43.25,40.95000076293945,41.04999923706055,341201.0
2024-05-30,41.04999923706055,41.04999923706055,41.04999923706055,41.04999923706055,0.0
2024-06-02,41.04999923706055,41.04999923706055,41.04999923706055,41.04999923706055,0.0
2024-06-03,39.650001525878906,40.29999923706055,39.54999923706055,39.75,283389.0
2024-06-04,39.79999923706055,40.54999923706055,39.650001525878906,40.20000076293945,207305.0
2024-06-05,40.25,40.349998474121094,39.5,39.95000076293945,173196.0
2024-06-06,40.0,40.20000076293945,39.45000076293945,39.45000076293945,176795.0
2024-06-09,40.0,40.25,39.400001525878906,39.849998474121094,140424.0
2024-06-10,39.79999923706055,41.900001525878906,39.79999923706055,41.25,415695.0
2024-06-11,41.29999923706055,42.95000076293945,41.099998474121094,42.849998474121094,613189.0
2024-06-12,42.79999923706055,43.20000076293945,42.349998474121094,43.150001525878906,361862.0
2024-06-13,43.29999923706055,43.599998474121094,43.0,43.20000076293945,460132.0
2024-06-23,43.20000076293945,43.20000076293945,42.0,42.849998474121094,183039.0
2024-06-24,42.95000076293945,43.099998474121094,42.400001525878906,43.099998474121094,112960.0
2024-06-25,43.0,43.099998474121094,42.25,42.650001525878906,161865.0
2024-06-26,42.650001525878906,43.5,42.650001525878906,42.900001525878906,135359.0
2024-06-27,42.900001525878906,43.04999923706055,42.70000076293945,42.79999923706055,108549.0
2024-06-30,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0
2024-07-01,43.20000076293945,43.25,42.900001525878906,43.0,85796.0
2024-07-02,43.0,43.150001525878906,42.70000076293945,42.79999923706055,221898.0
2024-07-03,42.79999923706055,42.849998474121094,42.150001525878906,42.599998474121094,91788.0
2024-07-04,42.95000076293945,43.5,42.25,42.900001525878906,108221.0
2024-07-07,42.900001525878906,43.95000076293945,42.79999923706055,43.400001525878906,169699.0
2024-07-08,43.70000076293945,43.79999923706055,42.70000076293945,42.95000076293945,108796.0
2024-07-09,43.25,43.599998474121094,42.900001525878906,43.54999923706055,69558.0
2024-07-10,43.099998474121094,43.70000076293945,43.099998474121094,43.5,55164.0
2024-07-11,43.5,43.54999923706055,42.75,43.25,49699.0
2024-07-14,43.25,43.54999923706055,42.95000076293945,43.150001525878906,42159.0
2024-07-15,43.04999923706055,43.400001525878906,42.79999923706055,43.25,85545.0
2024-07-16,43.25,43.95000076293945,43.04999923706055,43.099998474121094,156268.0
2024-07-17,43.099998474121094,43.54999923706055,42.900001525878906,43.0,185397.0
2024-07-18,43.0,43.0,42.5,42.650001525878906,154589.0
2024-07-21,42.650001525878906,42.900001525878906,42.54999923706055,42.70000076293945,50231.0
2024-07-22,42.95000076293945,42.95000076293945,42.5,42.54999923706055,56085.0
2024-07-23,42.79999923706055,42.79999923706055,41.79999923706055,41.849998474121094,102718.0
2024-07-24,41.79999923706055,42.04999923706055,41.54999923706055,41.75,60933.0
2024-07-25,42.099998474121094,43.849998474121094,42.099998474121094,43.099998474121094,517826.0
2024-07-28,43.45000076293945,47.150001525878906,43.20000076293945,46.79999923706055,1281240.0
2024-07-29,47.150001525878906,50.900001525878906,46.25,48.20000076293945,1359783.0
2024-07-30,48.20000076293945,50.599998474121094,47.70000076293945,48.54999923706055,838765.0
2024-07-31,48.5,50.400001525878906,46.75,47.0,760647.0
2024-08-01,47.099998474121094,47.79999923706055,45.650001525878906,46.0,361915.0
2024-08-04,45.0,47.099998474121094,44.79999923706055,45.70000076293945,378441.0
2024-08-05,45.5,45.900001525878906,42.400001525878906,43.20000076293945,438269.0
2024-08-06,44.0,45.099998474121094,43.20000076293945,43.20000076293945,359846.0
2024-08-07,43.20000076293945,45.45000076293945,43.0,44.400001525878906,474407.0
2024-08-08,43.70000076293945,46.400001525878906,43.20000076293945,46.0,395346.0
2024-08-11,46.95000076293945,47.599998474121094,45.45000076293945,45.599998474121094,330101.0
2024-08-12,45.599998474121094,46.900001525878906,44.400001525878906,44.5,364781.0
2024-08-13,45.900001525878906,45.900001525878906,44.349998474121094,44.5,136839.0
2024-08-14,44.599998474121094,45.650001525878906,44.54999923706055,45.0,235805.0
2024-08-15,45.5,45.70000076293945,44.599998474121094,45.0,238503.0
2024-08-18,45.25,46.25,44.95000076293945,45.150001525878906,503541.0
2024-08-19,45.29999923706055,45.29999923706055,44.400001525878906,45.04999923706055,253379.0
2024-08-20,45.0,45.849998474121094,44.900001525878906,45.849998474121094,500926.0
2024-08-21,46.0,49.650001525878906,46.0,48.20000076293945,2040551.0
2024-08-22,48.5,49.0,47.849998474121094,48.25,573168.0
2024-08-25,48.650001525878906,49.349998474121094,47.599998474121094,47.599998474121094,412016.0
2024-08-26,47.54999923706055,48.45000076293945,46.900001525878906,47.70000076293945,368655.0
2024-08-27,48.0,48.599998474121094,46.54999923706055,46.54999923706055,360625.0
2024-08-28,46.25,47.349998474121094,46.20000076293945,47.20000076293945,192185.0
2024-08-29,47.25,47.70000076293945,46.79999923706055,47.5,197299.0
2024-09-01,47.900001525878906,48.400001525878906,47.20000076293945,47.650001525878906,447297.0
2024-09-02,47.650001525878906,49.0,47.29999923706055,48.5,818039.0
2024-09-03,48.54999923706055,50.0,48.54999923706055,49.650001525878906,695008.0
2024-09-04,49.099998474121094,53.0,47.25,51.79999923706055,1467580.0
2024-09-05,51.599998474121094,52.400001525878906,49.650001525878906,51.0,824979.0
2024-09-08,50.79999923706055,51.79999923706055,50.400001525878906,51.400001525878906,623132.0
2024-09-09,51.5,51.79999923706055,50.29999923706055,50.29999923706055,516991.0
2024-09-10,50.20000076293945,50.900001525878906,49.099998474121094,49.20000076293945,396096.0
2024-09-11,49.20000076293945,49.70000076293945,48.400001525878906,49.150001525878906,439625.0
2024-09-12,49.400001525878906,51.29999923706055,49.400001525878906,51.0,453071.0
2024-09-15,51.599998474121094,51.599998474121094,49.79999923706055,50.099998474121094,276559.0
2024-09-16,50.400001525878906,50.400001525878906,48.0,48.349998474121094,590273.0
2024-09-17,48.20000076293945,50.79999923706055,48.04999923706055,49.20000076293945,558764.0
2024-09-18,49.25,50.5,49.20000076293945,50.20000076293945,293209.0
2024-09-19,50.5,52.599998474121094,50.099998474121094,51.5,715907.0
2024-09-22,51.599998474121094,52.20000076293945,50.20000076293945,51.0,225545.0
2024-09-24,51.70000076293945,51.70000076293945,50.20000076293945,50.5,219885.0
2024-09-25,50.70000076293945,50.70000076293945,49.79999923706055,50.20000076293945,305702.0
2024-09-26,50.5,51.099998474121094,50.20000076293945,50.70000076293945,281274.0
2024-09-29,50.599998474121094,50.599998474121094,49.849998474121094,50.29999923706055,202585.0
2024-09-30,50.0,51.79999923706055,50.0,51.5,408594.0
2024-10-01,51.70000076293945,54.400001525878906,51.5,54.0,1212028.0
2024-10-02,54.0,54.0,54.0,54.0,0.0
2024-10-03,54.5,56.70000076293945,53.79999923706055,54.900001525878906,1095426.0
2024-10-06,54.0,54.5,51.70000076293945,52.29999923706055,552336.0
2024-10-07,51.5,54.20000076293945,51.29999923706055,53.20000076293945,514066.0
2024-10-08,52.599998474121094,54.0,51.900001525878906,52.0,454461.0
2024-10-09,52.79999923706055,52.79999923706055,51.29999923706055,51.79999923706055,221335.0
2024-10-10,52.20000076293945,52.29999923706055,51.099998474121094,51.099998474121094,374488.0
2024-10-13,51.79999923706055,52.5,51.20000076293945,52.5,419720.0
2024-10-14,52.70000076293945,53.599998474121094,52.29999923706055,53.400001525878906,515227.0
2024-10-15,53.70000076293945,53.79999923706055,51.900001525878906,52.0,287257.0
2024-10-16,52.0,54.0,52.0,54.0,563035.0
2024-10-17,54.099998474121094,54.29999923706055,52.400001525878906,52.5,357711.0
2024-10-20,52.20000076293945,52.79999923706055,51.0,52.0,337019.0
2024-10-21,52.0,52.5,51.0,51.29999923706055,288287.0
2024-10-22,51.099998474121094,53.400001525878906,50.900001525878906,52.5,540114.0
2024-10-23,52.5,53.099998474121094,51.70000076293945,52.900001525878906,133419.0
2024-10-24,52.70000076293945,54.0,51.79999923706055,52.70000076293945,407135.0
2024-10-27,52.70000076293945,53.79999923706055,52.5,53.70000076293945,364900.0
2024-10-28,51.0,56.599998474121094,51.0,55.20000076293945,1258105.0
2024-10-29,55.29999923706055,55.900001525878906,54.0,54.79999923706055,372317.0
2024-10-30,55.0,55.599998474121094,54.0,54.599998474121094,230688.0
2024-10-31,54.599998474121094,55.79999923706055,53.900001525878906,54.599998474121094,400093.0
2024-11-03,54.599998474121094,54.900001525878906,53.70000076293945,53.900001525878906,101202.0
2024-11-04,53.900001525878906,54.0,52.900001525878906,53.29999923706055,128998.0
2024-11-05,53.5,53.900001525878906,53.0,53.20000076293945,70928.0
2024-11-06,53.5,55.20000076293945,53.20000076293945,54.5,352771.0
2024-11-07,54.5,54.70000076293945,53.20000076293945,53.5,164735.0
2024-11-10,53.5,54.0,52.0,52.0,172979.0
2024-11-11,52.0,53.099998474121094,51.900001525878906,52.79999923706055,131889.0
2024-11-12,52.79999923706055,52.900001525878906,52.20000076293945,52.900001525878906,78491.0
2024-11-13,53.0,53.29999923706055,52.099998474121094,52.70000076293945,121133.0
2024-11-14,52.79999923706055,52.79999923706055,50.79999923706055,51.0,205768.0
2024-11-17,51.0,51.0,51.0,51.0,0.0
2024-11-18,49.45000076293945,54.099998474121094,49.45000076293945,53.900001525878906,736388.0
2024-11-19,54.0,56.099998474121094,53.5,54.29999923706055,744175.0
2024-11-20,54.29999923706055,55.5,54.0,55.400001525878906,298909.0
2024-11-21,55.5,57.5,54.79999923706055,57.0,695397.0
2024-11-24,57.0,58.29999923706055,56.5,58.099998474121094,600576.0
2024-11-25,58.400001525878906,59.599998474121094,56.70000076293945,56.900001525878906,810023.0
2024-11-26,57.0,58.79999923706055,57.0,58.0,581871.0
2024-11-27,58.0,58.599998474121094,55.70000076293945,55.70000076293945,330883.0
2024-11-28,57.0,57.20000076293945,53.0,54.0,581708.0
2024-12-01,57.0,57.20000076293945,53.0,54.0,581708.0
2024-12-02,53.099998474121094,53.70000076293945,52.5,52.900001525878906,327628.0
2024-12-03,53.0,54.79999923706055,52.400001525878906,54.70000076293945,475106.0
2024-12-04,55.0,56.20000076293945,55.0,56.20000076293945,244305.0
2024-12-05,56.20000076293945,57.70000076293945,55.79999923706055,56.0,221467.0
2024-12-08,56.20000076293945,56.5,54.400001525878906,54.400001525878906,231393.0
2024-12-09,55.0,56.599998474121094,54.79999923706055,55.20000076293945,277431.0
2024-12-10,55.0,56.20000076293945,54.400001525878906,56.099998474121094,320204.0
2024-12-11,56.099998474121094,56.5,55.5,55.599998474121094,121854.0
2024-12-12,55.599998474121094,57.0,55.599998474121094,56.0,229480.0
2024-12-15,56.0,57.5,56.0,56.79999923706055,378399.0
2024-12-16,55.79999923706055,56.099998474121094,55.29999923706055,55.900001525878906,140159.0
2024-12-17,56.400001525878906,56.400001525878906,54.29999923706055,54.29999923706055,123826.0
2024-12-18,54.29999923706055,55.29999923706055,53.900001525878906,54.70000076293945,122460.0
2024-12-19,54.099998474121094,55.5,53.70000076293945,54.29999923706055,155945.0
2024-12-22,54.400001525878906,55.20000076293945,54.0,54.099998474121094,110560.0
2024-12-23,54.0,54.5,53.099998474121094,53.900001525878906,70524.0
2024-12-24,54.20000076293945,54.20000076293945,53.0,53.29999923706055,167653.0
2024-12-25,53.29999923706055,54.0,52.79999923706055,53.0,120620.0
2024-12-26,53.900001525878906,55.400001525878906,53.400001525878906,55.20000076293945,240787.0
2024-12-29,54.79999923706055,55.400001525878906,54.099998474121094,54.5,307222.0
2024-12-30,54.5,54.900001525878906,53.599998474121094,53.900001525878906,215702.0
2024-12-31,53.5,54.900001525878906,53.5,54.29999923706055,67501.0
2025-01-01,54.29999923706055,55.0,54.0,54.70000076293945,51480.0
2025-01-02,54.70000076293945,55.099998474121094,54.400001525878906,55.0,122238.0
2025-01-05,55.0,56.400001525878906,54.79999923706055,56.0,396957.0
2025-01-06,55.900001525878906,57.29999923706055,55.400001525878906,56.900001525878906,462438.0
2025-01-07,56.79999923706055,57.5,55.400001525878906,55.70000076293945,245377.0
2025-01-08,55.79999923706055,56.900001525878906,55.599998474121094,56.5,141492.0
2025-01-09,56.5,56.5,56.5,56.5,0.0
2025-01-12,56.0,57.099998474121094,55.599998474121094,56.79999923706055,163435.0
2025-01-13,57.0,57.099998474121094,56.29999923706055,56.400001525878906,83036.0
2025-01-14,56.400001525878906,58.20000076293945,56.29999923706055,58.099998474121094,276004.0
2025-01-15,58.099998474121094,58.599998474121094,57.099998474121094,57.20000076293945,346321.0
2025-01-16,57.20000076293945,57.599998474121094,56.5,57.0,184804.0
2025-01-19,57.0,57.20000076293945,56.099998474121094,56.400001525878906,161225.0
2025-01-20,56.400001525878906,57.29999923706055,56.099998474121094,57.0,190553.0
2025-01-21,57.20000076293945,57.20000076293945,56.5,56.599998474121094,161265.0
2025-01-22,56.599998474121094,57.20000076293945,56.599998474121094,56.79999923706055,159048.0
2025-01-23,56.79999923706055,57.0,56.099998474121094,56.20000076293945,138599.0
2025-01-26,56.20000076293945,56.79999923706055,56.099998474121094,56.599998474121094,89291.0
2025-01-27,56.70000076293945,56.70000076293945,54.79999923706055,54.79999923706055,249734.0
2025-01-28,55.0,55.70000076293945,54.5,55.29999923706055,133080.0
2025-01-29,55.400001525878906,56.400001525878906,55.0,55.70000076293945,159352.0
2025-01-30,56.099998474121094,56.400001525878906,55.099998474121094,55.70000076293945,112850.0
2025-02-02,56.0,56.5,55.29999923706055,56.5,108352.0
2025-02-03,56.70000076293945,57.5,54.099998474121094,54.400001525878906,490073.0
2025-02-04,54.5,54.599998474121094,53.5,53.70000076293945,344106.0
2025-02-05,54.0,54.29999923706055,53.70000076293945,54.29999923706055,194373.0
2025-02-06,54.400001525878906,55.599998474121094,54.400001525878906,55.20000076293945,373933.0
2025-02-09,55.20000076293945,55.400001525878906,54.599998474121094,54.70000076293945,87697.0
2025-02-10,55.0,55.29999923706055,54.29999923706055,54.400001525878906,136828.0
2025-02-11,54.70000076293945,54.70000076293945,53.70000076293945,54.20000076293945,145926.0
2025-02-12,54.20000076293945,54.20000076293945,53.29999923706055,53.29999923706055,73708.0
2025-02-13,53.29999923706055,53.900001525878906,52.70000076293945,53.900001525878906,118253.0
2025-02-16,53.900001525878906,54.29999923706055,53.599998474121094,53.599998474121094,111692.0
2025-02-17,53.599998474121094,53.900001525878906,52.900001525878906,53.0,93158.0
2025-02-18,53.20000076293945,54.5,53.20000076293945,54.20000076293945,230155.0
2025-02-19,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0
2025-02-20,53.79999923706055,54.5,53.29999923706055,53.599998474121094,139537.0
2025-02-24,53.599998474121094,53.79999923706055,52.0,52.29999923706055,113673.0
2025-02-25,52.20000076293945,53.0,51.20000076293945,52.29999923706055,208704.0
2025-02-26,53.0,53.20000076293945,52.099998474121094,52.20000076293945,59232.0
2025-02-27,52.29999923706055,52.29999923706055,51.20000076293945,51.29999923706055,189473.0
2025-03-02,51.29999923706055,51.70000076293945,50.900001525878906,50.900001525878906,109056.0
2025-03-03,51.0,51.29999923706055,50.5,51.099998474121094,86925.0
2025-03-04,50.900001525878906,50.900001525878906,48.900001525878906,49.5,168844.0
2025-03-05,49.5,50.29999923706055,49.0,49.70000076293945,90336.0
2025-03-06,50.599998474121094,50.599998474121094,49.0,49.45000076293945,75161.0
2025-03-09,49.150001525878906,49.400001525878906,47.29999923706055,48.04999923706055,125859.0
2025-03-10,48.04999923706055,48.849998474121094,47.25,48.650001525878906,60298.0
2025-03-11,47.5,48.650001525878906,46.29999923706055,48.20000076293945,78065.0
2025-03-12,47.79999923706055,48.650001525878906,47.75,48.099998474121094,50005.0
2025-03-13,48.29999923706055,49.25,48.29999923706055,48.45000076293945,79991.0
2025-03-16,49.20000076293945,50.0,48.849998474121094,49.400001525878906,103031.0
2025-03-17,49.400001525878906,49.95000076293945,48.349998474121094,49.25,182546.0
2025-03-18,49.0,49.150001525878906,48.0,48.0,157487.0
2025-03-19,47.900001525878906,47.900001525878906,46.900001525878906,47.0,86947.0
2025-03-20,47.0,47.0,47.0,47.0,0.0
2025-03-23,45.900001525878906,46.900001525878906,45.349998474121094,46.5,158816.0
2025-03-24,46.400001525878906,46.95000076293945,45.900001525878906,46.650001525878906,72505.0
2025-03-25,46.70000076293945,46.79999923706055,45.54999923706055,46.150001525878906,66684.0
2025-03-26,46.20000076293945,47.5,46.20000076293945,46.849998474121094,209158.0
2025-03-27,47.0,48.650001525878906,46.75,47.5,264467.0
2025-04-03,46.95000076293945,47.45000076293945,46.0,46.599998474121094,78317.0
2025-04-06,42.04999923706055,45.5,41.95000076293945,42.0,368930.0
2025-04-07,39.25,42.45000076293945,39.25,41.70000076293945,409960.0
2025-04-08,43.0,45.0,42.45000076293945,43.04999923706055,769789.0
2025-04-09,43.04999923706055,44.0,42.5,42.599998474121094,122748.0
2025-04-10,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0
2025-04-13,44.20000076293945,45.29999923706055,43.95000076293945,44.70000076293945,361934.0
2025-04-14,45.0,47.400001525878906,44.70000076293945,47.400001525878906,274112.0
2025-04-15,47.70000076293945,47.70000076293945,46.0,46.150001525878906,175525.0
2025-04-16,46.25,47.650001525878906,45.75,47.599998474121094,339133.0
2025-04-17,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0
2025-04-20,46.150001525878906,46.599998474121094,46.04999923706055,46.099998474121094,128788.0
2025-04-21,46.04999923706055,46.45000076293945,45.5,45.599998474121094,150460.0
2025-04-22,45.599998474121094,47.0,44.95000076293945,46.79999923706055,204551.0
2025-04-23,47.150001525878906,47.400001525878906,45.849998474121094,46.29999923706055,179442.0
2025-04-24,46.29999923706055,46.29999923706055,45.900001525878906,46.0,75491.0
2025-04-27,46.04999923706055,47.099998474121094,46.04999923706055,47.099998474121094,214477.0
2025-04-28,47.20000076293945,47.349998474121094,46.400001525878906,46.849998474121094,178523.0
2025-04-29,47.0,47.25,46.400001525878906,47.0,131617.0
2025-04-30,46.20000076293945,46.70000076293945,44.95000076293945,45.400001525878906,453703.0
2025-05-01,45.099998474121094,45.349998474121094,43.650001525878906,43.900001525878906,150614.0
2025-05-04,43.900001525878906,44.150001525878906,42.45000076293945,42.70000076293945,383355.0
2025-05-05,42.75,43.400001525878906,42.25,43.400001525878906,259378.0
2025-05-06,43.400001525878906,44.099998474121094,43.099998474121094,44.0,137451.0
2025-05-07,44.20000076293945,44.20000076293945,43.25,43.349998474121094,88786.0
2025-05-08,43.150001525878906,43.70000076293945,42.599998474121094,42.650001525878906,75842.0
2025-05-11,42.75,43.0,42.150001525878906,42.25,65433.0
2025-05-12,42.5,43.900001525878906,42.5,43.599998474121094,97848.0
2025-05-13,43.599998474121094,43.849998474121094,43.0,43.400001525878906,98903.0
2025-05-14,43.54999923706055,44.400001525878906,43.54999923706055,44.20000076293945,112141.0
2025-05-15,43.79999923706055,44.04999923706055,43.349998474121094,43.5,74822.0
2025-05-18,43.5,43.5,43.5,43.5,0.0
2025-05-19,43.70000076293945,43.70000076293945,42.849998474121094,43.349998474121094,123050.0
2025-05-20,43.599998474121094,44.650001525878906,43.400001525878906,44.599998474121094,534675.0
2025-05-21,44.70000076293945,45.400001525878906,44.5,45.20000076293945,761815.0
2025-05-22,45.20000076293945,45.650001525878906,44.75,45.20000076293945,326719.0
2025-05-25,45.45000076293945,46.45000076293945,44.75,45.95000076293945,450288.0
2025-05-26,46.099998474121094,46.099998474121094,43.20000076293945,44.099998474121094,393748.0
2025-05-27,44.349998474121094,44.599998474121094,43.849998474121094,44.599998474121094,215022.0
2025-05-28,44.900001525878906,45.20000076293945,44.29999923706055,44.349998474121094,278948.0
2025-05-29,44.45000076293945,45.75,44.150001525878906,45.04999923706055,450338.0
2025-06-01,44.650001525878906,44.900001525878906,43.849998474121094,44.099998474121094,190952.0
2025-06-02,43.900001525878906,44.099998474121094,43.54999923706055,43.75,270761.0
2025-06-03,43.599998474121094,44.0,43.45000076293945,43.45000076293945,181527.0
2025-06-04,43.400001525878906,44.900001525878906,43.400001525878906,44.349998474121094,247907.0
2025-06-11,44.5,44.95000076293945,44.099998474121094,44.099998474121094,171096.0
2025-06-12,43.70000076293945,43.70000076293945,41.599998474121094,41.79999923706055,272196.0
2025-06-15,39.20000076293945,40.650001525878906,38.650001525878906,40.20000076293945,220914.0
2025-06-16,40.20000076293945,41.95000076293945,40.20000076293945,41.150001525878906,205598.0
2025-06-17,41.150001525878906,42.29999923706055,40.70000076293945,40.900001525878906,255501.0
2025-06-18,40.20000076293945,40.75,39.650001525878906,39.650001525878906,152026.0
2025-06-19,39.75,41.099998474121094,39.54999923706055,40.95000076293945,195129.0
2025-06-22,41.20000076293945,41.95000076293945,41.20000076293945,41.79999923706055,172515.0
2025-06-23,42.150001525878906,42.650001525878906,41.79999923706055,42.599998474121094,627364.0
2025-06-24,42.95000076293945,43.849998474121094,42.849998474121094,43.29999923706055,584445.0
2025-06-25,43.5,43.54999923706055,42.400001525878906,42.54999923706055,422178.0
2025-06-26,42.70000076293945,43.25,42.29999923706055,42.79999923706055,358149.0
2025-06-29,42.79999923706055,43.900001525878906,42.79999923706055,43.52000045776367,298516.0
2025-06-30,43.900001525878906,44.540000915527344,43.560001373291016,43.65999984741211,319869.0
2025-07-01,43.70000076293945,43.70000076293945,43.0,43.220001220703125,119986.0
2025-07-02,43.47999954223633,43.47999954223633,42.91999816894531,43.08000183105469,118965.0
2025-07-03,42.91999816894531,44.15999984741211,42.91999816894531,43.79999923706055,320953.0
2025-07-06,44.0,45.18000030517578,44.0,44.84000015258789,610669.0
2025-07-07,45.099998474121094,45.29999923706055,44.84000015258789,45.099998474121094,351042.0
2025-07-08,45.119998931884766,45.91999816894531,45.0,45.400001525878906,546548.0
2025-07-09,45.400001525878906,45.400001525878906,44.91999816894531,45.0,170242.0
2025-07-10,45.0,45.0,44.459999084472656,44.58000183105469,162147.0
2025-07-13,44.58000183105469,44.7599983215332,43.91999816894531,44.099998474121094,336821.0
2025-07-14,44.13999938964844,45.13999938964844,44.099998474121094,44.47999954223633,357877.0
2025-07-15,44.79999923706055,44.81999969482422,44.0,44.0,255030.0
2025-07-16,43.97999954223633,44.459999084472656,43.91999816894531,44.15999984741211,237448.0
2025-07-17,44.15999984741211,44.15999984741211,44.15999984741211,44.15999984741211,0.0
2025-07-20,43.20000076293945,43.560001373291016,41.939998626708984,42.2599983215332,312952.0
2025-07-21,42.279998779296875,42.7400016784668,41.900001525878906,42.0,290714.0
2025-07-22,42.0,42.02000045776367,41.29999923706055,41.65999984741211,180673.0
2025-07-23,41.599998474121094,41.900001525878906,41.13999938964844,41.41999816894531,217837.0
2025-07-24,41.58000183105469,42.380001068115234,41.439998626708984,41.459999084472656,244134.0
2025-07-27,41.47999954223633,41.70000076293945,41.36000061035156,41.400001525878906,144485.0
2025-07-28,41.41999816894531,41.599998474121094,41.0,41.2400016784668,150336.0
2025-07-29,41.220001220703125,41.31999969482422,40.29999923706055,40.41999816894531,155453.0
2025-07-30,40.380001068115234,40.599998474121094,40.220001220703125,40.5,90978.0
2025-07-31,40.5,40.7599983215332,40.2400016784668,40.599998474121094,86160.0
2025-08-03,40.0,40.040000915527344,38.84000015258789,39.79999923706055,238473.0
2025-08-04,39.880001068115234,40.540000915527344,39.400001525878906,39.959999084472656,165423.0
2025-08-05,40.380001068115234,40.380001068115234,39.900001525878906,40.0,110453.0
2025-08-06,39.900001525878906,40.91999816894531,39.880001068115234,40.70000076293945,165749.0
2025-08-07,40.70000076293945,41.099998474121094,40.29999923706055,40.29999923706055,121180.0
2025-08-10,40.29999923706055,41.70000076293945,40.119998931884766,41.41999816894531,284708.0
2025-08-11,41.439998626708984,41.68000030517578,40.599998474121094,40.68000030517578,146920.0
2025-08-12,40.63999938964844,41.36000061035156,40.63999938964844,40.79999923706055,197004.0
2025-08-13,41.2599983215332,41.779998779296875,40.79999923706055,41.2400016784668,140118.0
2025-08-14,41.2400016784668,41.540000915527344,40.91999816894531,41.099998474121094,120566.0
2025-08-17,41.099998474121094,41.599998474121094,41.099998474121094,41.2400016784668,85818.0
2025-08-18,41.20000076293945,41.2400016784668,40.900001525878906,41.13999938964844,101261.0
2025-08-19,41.13999938964844,41.2400016784668,40.79999923706055,41.099998474121094,64234.0
2025-08-20,41.099998474121094,41.099998474121094,40.900001525878906,40.939998626708984,49909.0
2025-08-21,40.900001525878906,40.97999954223633,40.720001220703125,40.81999969482422,98351.0
2025-08-24,40.84000015258789,41.5,40.84000015258789,41.279998779296875,100217.0
2025-08-25,41.29999923706055,42.15999984741211,41.29999923706055,41.599998474121094,278015.0
2025-08-26,41.65999984741211,42.2599983215332,41.5,41.939998626708984,230924.0
2025-08-27,42.040000915527344,43.439998626708984,41.779998779296875,42.0,299778.0
2025-08-28,41.79999923706055,41.79999923706055,41.279998779296875,41.41999816894531,103216.0
2025-08-31,41.31999969482422,41.70000076293945,40.81999969482422,40.939998626708984,83699.0
2025-09-01,40.79999923706055,41.18000030517578,40.68000030517578,41.0,61546.0
2025-09-02,41.099998474121094,41.29999923706055,40.599998474121094,41.220001220703125,80957.0
2025-09-03,41.099998474121094,41.439998626708984,40.939998626708984,41.36000061035156,86500.0
2025-09-04,41.5,41.599998474121094,41.099998474121094,41.439998626708984,102933.0