date,open,high,low,close,volume
2010-03-03,16.600000381469727,16.649999618530273,16.549999237060547,16.649999618530273,435791.0
2010-03-04,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0
2010-03-07,16.700000762939453,16.799999237060547,16.649999618530273,16.700000762939453,613689.0
2010-03-08,16.700000762939453,16.799999237060547,16.700000762939453,16.799999237060547,309242.0
2010-03-09,16.850000381469727,16.850000381469727,16.700000762939453,16.700000762939453,191993.0
2010-03-10,16.700000762939453,16.700000762939453,16.5,16.700000762939453,182726.0
2010-03-11,16.600000381469727,16.700000762939453,16.600000381469727,16.700000762939453,268481.0
2010-03-14,16.75,17.299999237060547,16.75,17.25,1513396.0
2010-03-15,17.25,17.299999237060547,17.149999618530273,17.200000762939453,924241.0
2010-03-16,17.25,17.25,17.0,17.149999618530273,586587.0
2010-03-17,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0
2010-03-18,17.25,17.299999237060547,17.149999618530273,17.25,489967.0
2010-03-21,17.25,17.25,17.100000381469727,17.100000381469727,587036.0
2010-03-22,17.149999618530273,17.200000762939453,17.049999237060547,17.200000762939453,588382.0
2010-03-23,17.200000762939453,17.5,17.049999237060547,17.100000381469727,1233860.0
2010-03-24,17.149999618530273,17.600000381469727,17.149999618530273,17.450000762939453,1675511.0
2010-03-25,17.549999237060547,17.700000762939453,17.399999618530273,17.600000381469727,1089760.0
2010-03-28,17.600000381469727,17.899999618530273,17.549999237060547,17.899999618530273,767514.0
2010-03-29,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
2010-03-30,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
2010-03-31,17.549999237060547,17.549999237060547,17.5,17.549999237060547,329693.0
2010-04-01,17.5,17.549999237060547,17.350000381469727,17.5,202261.0
2010-04-04,17.5,17.5,17.5,17.5,0.0
2010-04-05,17.5,17.5,17.5,17.5,0.0
2010-04-06,17.399999618530273,17.399999618530273,17.149999618530273,17.299999237060547,444227.0
2010-04-07,17.350000381469727,17.350000381469727,17.100000381469727,17.100000381469727,418703.0
2010-04-08,17.100000381469727,17.149999618530273,17.0,17.149999618530273,129696.0
2010-04-11,17.149999618530273,17.299999237060547,17.0,17.200000762939453,955733.0
2010-04-12,17.25,17.450000762939453,17.149999618530273,17.450000762939453,809803.0
2010-04-13,17.450000762939453,18.100000381469727,17.350000381469727,17.649999618530273,1222718.0
2010-04-14,17.700000762939453,18.100000381469727,17.600000381469727,18.049999237060547,1345213.0
2010-04-15,18.100000381469727,18.25,17.899999618530273,17.950000762939453,972625.0
2010-04-18,17.799999237060547,18.350000381469727,17.600000381469727,18.25,1008577.0
2010-04-19,18.200000762939453,18.799999237060547,18.100000381469727,18.75,1509670.0
2010-04-20,18.75,19.049999237060547,18.5,19.0,1558168.0
2010-04-21,19.0,19.399999618530273,18.600000381469727,18.899999618530273,1582597.0
2010-04-22,17.5,17.799999237060547,17.100000381469727,17.149999618530273,2136832.0
2010-04-25,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0
2010-04-26,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0
2010-04-27,17.549999237060547,17.75,17.450000762939453,17.700000762939453,534028.0
2010-04-28,17.649999618530273,17.850000381469727,17.5,17.700000762939453,456103.0
2010-04-29,17.350000381469727,17.399999618530273,17.100000381469727,17.350000381469727,1390059.0
2010-05-02,17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0.0
2010-05-03,17.700000762939453,17.799999237060547,17.299999237060547,17.399999618530273,905602.0
2010-05-04,17.299999237060547,17.350000381469727,17.149999618530273,17.25,665297.0
2010-05-05,17.299999237060547,17.5,17.0,17.0,1137321.0
2010-05-06,16.600000381469727,17.049999237060547,16.549999237060547,16.950000762939453,1091521.0
2010-05-09,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0
2010-05-10,15.25,15.600000381469727,15.100000381469727,15.449999809265137,2348613.0
2010-05-11,15.75,16.049999237060547,15.649999618530273,16.0,1963606.0
2010-05-12,15.899999618530273,15.899999618530273,15.600000381469727,15.600000381469727,1241198.0
2010-05-13,15.550000190734863,15.699999809265137,15.449999809265137,15.5,1014407.0
2010-05-16,15.199999809265137,15.199999809265137,14.899999618530273,15.050000190734863,795553.0
2010-05-17,15.050000190734863,15.199999809265137,14.800000190734863,15.149999618530273,920828.0
2010-05-18,15.100000381469727,15.100000381469727,14.949999809265137,15.0,546322.0
2010-05-19,15.100000381469727,15.199999809265137,15.0,15.100000381469727,387967.0
2010-05-20,14.899999618530273,14.899999618530273,14.449999809265137,14.5,867176.0
2010-05-23,14.199999809265137,14.300000190734863,14.0,14.199999809265137,761285.0
2010-05-24,14.300000190734863,14.5,14.149999618530273,14.149999618530273,671375.0
2010-05-25,14.300000190734863,14.300000190734863,13.800000190734863,13.899999618530273,372346.0
2010-05-26,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
2010-05-27,12.949999809265137,13.100000381469727,12.649999618530273,13.0,721448.0
2010-05-30,13.0,13.0,13.0,13.0,0.0
2010-05-31,13.0,13.0,13.0,13.0,0.0
2010-06-01,13.050000190734863,13.149999618530273,12.800000190734863,12.850000381469727,1798737.0
2010-06-02,12.699999809265137,12.800000190734863,12.5,12.5,1228949.0
2010-06-03,12.550000190734863,12.800000190734863,12.5,12.800000190734863,817455.0
2010-06-06,12.350000381469727,12.350000381469727,11.649999618530273,12.300000190734863,2076637.0
2010-06-07,12.25,12.449999809265137,12.149999618530273,12.25,1162767.0
2010-06-08,12.0,12.850000381469727,12.0,12.5,1683564.0
2010-06-09,12.5,12.800000190734863,12.5,12.699999809265137,1275895.0
2010-06-10,12.850000381469727,13.050000190734863,12.800000190734863,13.0,903702.0
2010-06-13,13.25,13.600000381469727,13.25,13.449999809265137,972172.0
2010-06-14,13.300000190734863,13.5,13.050000190734863,13.050000190734863,704472.0
2010-06-15,13.199999809265137,13.25,13.0,13.149999618530273,651389.0
2010-06-16,13.050000190734863,13.25,12.949999809265137,12.949999809265137,861651.0
2010-06-17,13.149999618530273,13.199999809265137,13.0,13.050000190734863,673800.0
2010-06-20,13.149999618530273,13.25,12.949999809265137,12.949999809265137,708739.0
2010-06-21,13.0,13.100000381469727,12.850000381469727,13.100000381469727,868087.0
2010-06-22,13.199999809265137,13.399999618530273,13.149999618530273,13.300000190734863,1432685.0
2010-06-23,13.25,14.350000381469727,13.149999618530273,13.850000381469727,7195018.0
2010-06-24,13.800000190734863,14.149999618530273,13.699999809265137,13.949999809265137,2063606.0
2010-06-27,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
2010-06-28,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
2010-06-29,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
2010-06-30,13.5,13.5,13.100000381469727,13.25,966110.0
2010-07-01,13.100000381469727,13.199999809265137,12.850000381469727,12.949999809265137,910041.0
2010-07-04,12.850000381469727,12.850000381469727,12.399999618530273,12.699999809265137,524845.0
2010-07-05,12.800000190734863,12.850000381469727,12.550000190734863,12.699999809265137,561277.0
2010-07-06,12.649999618530273,13.149999618530273,12.649999618530273,13.0,543488.0
2010-07-07,13.100000381469727,13.199999809265137,13.050000190734863,13.149999618530273,418041.0
2010-07-08,13.0,13.050000190734863,12.899999618530273,12.899999618530273,254482.0
2010-07-11,13.300000190734863,13.350000381469727,13.100000381469727,13.149999618530273,558464.0
2010-07-12,13.149999618530273,13.199999809265137,13.050000190734863,13.050000190734863,386422.0
2010-07-13,13.0,13.100000381469727,13.0,13.050000190734863,273428.0
2010-07-14,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
2010-07-15,13.149999618530273,13.199999809265137,12.800000190734863,12.899999618530273,381430.0
2010-07-18,12.5,12.899999618530273,12.5,12.899999618530273,270503.0
2010-07-19,13.0,13.399999618530273,13.0,13.100000381469727,1020396.0
2010-07-20,13.050000190734863,13.199999809265137,13.0,13.199999809265137,421492.0
2010-07-21,13.149999618530273,13.25,12.850000381469727,12.899999618530273,628000.0
2010-07-22,12.699999809265137,12.800000190734863,12.399999618530273,12.800000190734863,556124.0
2010-07-25,12.899999618530273,13.0,12.800000190734863,12.850000381469727,357334.0
2010-07-26,12.699999809265137,12.899999618530273,12.699999809265137,12.800000190734863,202872.0
2010-07-27,12.75,12.75,12.649999618530273,12.699999809265137,363765.0
2010-07-28,12.699999809265137,12.850000381469727,12.699999809265137,12.800000190734863,236858.0
2010-07-29,12.800000190734863,12.800000190734863,12.649999618530273,12.649999618530273,294748.0
2010-08-01,12.699999809265137,13.100000381469727,12.699999809265137,13.100000381469727,1159533.0
2010-08-02,13.100000381469727,13.149999618530273,12.949999809265137,13.0,582439.0
2010-08-03,13.050000190734863,13.199999809265137,13.0,13.199999809265137,777826.0
2010-08-04,13.399999618530273,13.449999809265137,13.050000190734863,13.100000381469727,917207.0
2010-08-05,13.199999809265137,13.600000381469727,13.149999618530273,13.350000381469727,1700275.0
2010-08-08,14.649999618530273,14.649999618530273,14.550000190734863,14.649999618530273,1851002.0
2010-08-09,15.25,15.800000190734863,15.050000190734863,15.399999618530273,6466090.0
2010-08-10,15.449999809265137,15.5,15.100000381469727,15.25,1124583.0
2010-08-11,15.25,15.25,14.75,14.800000190734863,1010334.0
2010-08-12,14.75,14.75,14.25,14.5,608817.0
2010-08-15,14.0,14.649999618530273,14.0,14.600000381469727,354260.0
2010-08-16,14.5,15.149999618530273,14.399999618530273,15.100000381469727,1311268.0
2010-08-17,15.199999809265137,15.5,15.050000190734863,15.25,2059090.0
2010-08-18,15.25,15.300000190734863,15.149999618530273,15.199999809265137,456436.0
2010-08-19,15.25,15.25,14.75,14.850000381469727,406893.0
2010-08-22,14.5,14.699999809265137,14.449999809265137,14.600000381469727,378999.0
2010-08-23,14.699999809265137,14.899999618530273,14.699999809265137,14.899999618530273,392184.0
2010-08-24,14.949999809265137,15.050000190734863,14.75,15.0,370505.0
2010-08-25,14.800000190734863,14.800000190734863,14.600000381469727,14.600000381469727,325001.0
2010-08-26,14.399999618530273,14.550000190734863,14.399999618530273,14.550000190734863,225206.0
2010-08-29,14.75,14.899999618530273,14.75,14.75,545355.0
2010-08-30,14.800000190734863,14.800000190734863,14.699999809265137,14.75,161798.0
2010-08-31,14.800000190734863,14.800000190734863,14.550000190734863,14.550000190734863,272004.0
2010-09-01,14.399999618530273,14.699999809265137,14.300000190734863,14.600000381469727,255740.0
2010-09-02,14.600000381469727,14.899999618530273,14.600000381469727,14.75,461378.0
2010-09-05,15.050000190734863,15.449999809265137,15.0,15.399999618530273,1308952.0
2010-09-06,15.350000381469727,15.5,15.199999809265137,15.350000381469727,536516.0
2010-09-07,15.399999618530273,15.5,15.149999618530273,15.350000381469727,846786.0
2010-09-09,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0
2010-09-12,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0
2010-09-14,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0
2010-09-15,15.550000190734863,15.850000381469727,15.449999809265137,15.75,1451323.0
2010-09-16,15.600000381469727,15.800000190734863,15.5,15.649999618530273,493758.0
2010-09-19,15.649999618530273,16.149999618530273,15.5,16.0,1394499.0
2010-09-20,16.049999237060547,16.149999618530273,15.75,15.949999809265137,1202631.0
2010-09-21,15.800000190734863,16.399999618530273,15.699999809265137,16.299999237060547,1491045.0
2010-09-22,16.399999618530273,16.450000762939453,16.149999618530273,16.200000762939453,1124784.0
2010-09-26,16.350000381469727,16.450000762939453,16.299999237060547,16.350000381469727,587884.0
2010-09-27,16.299999237060547,16.549999237060547,16.200000762939453,16.450000762939453,684650.0
2010-09-28,16.399999618530273,16.600000381469727,16.299999237060547,16.450000762939453,966215.0
2010-09-29,16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0.0
2010-09-30,16.399999618530273,16.399999618530273,16.200000762939453,16.25,359215.0
2010-10-03,16.75,16.899999618530273,16.5,16.700000762939453,2139763.0
2010-10-04,16.850000381469727,16.899999618530273,16.700000762939453,16.799999237060547,1755353.0
2010-10-05,16.700000762939453,16.75,16.600000381469727,16.600000381469727,654178.0
2010-10-06,16.600000381469727,17.149999618530273,16.600000381469727,16.950000762939453,2206576.0
2010-10-07,17.0,17.200000762939453,16.899999618530273,17.0,1264176.0
2010-10-10,17.100000381469727,17.200000762939453,16.950000762939453,17.149999618530273,1224186.0
2010-10-11,17.5,18.850000381469727,17.5,18.850000381469727,5361421.0
2010-10-12,19.0,19.149999618530273,18.0,18.049999237060547,4526017.0
2010-10-13,18.700000762939453,19.850000381469727,18.5,19.350000381469727,7148339.0
2010-10-14,18.700000762939453,19.850000381469727,18.5,19.350000381469727,7148339.0
2010-10-17,19.299999237060547,19.600000381469727,18.25,18.399999618530273,3373237.0
2010-10-18,19.0,19.100000381469727,18.5,18.850000381469727,2937313.0
2010-10-19,18.799999237060547,18.799999237060547,17.700000762939453,18.0,3521041.0
2010-10-20,17.0,17.25,16.600000381469727,17.0,4363344.0
2010-10-21,17.0,17.25,16.600000381469727,17.0,4363344.0
2010-10-24,17.700000762939453,18.049999237060547,17.549999237060547,18.0,2696117.0
2010-10-25,18.049999237060547,18.399999618530273,18.049999237060547,18.049999237060547,1869954.0
2010-10-26,18.049999237060547,18.299999237060547,17.850000381469727,18.25,1821477.0
2010-10-27,18.049999237060547,18.299999237060547,17.850000381469727,18.25,1821477.0
2010-10-28,18.25,18.950000762939453,18.100000381469727,18.600000381469727,3331498.0
2010-10-31,19.299999237060547,19.600000381469727,19.100000381469727,19.149999618530273,1976343.0
2010-11-01,19.200000762939453,19.25,18.899999618530273,19.0,1526364.0
2010-11-02,19.049999237060547,19.100000381469727,18.799999237060547,19.100000381469727,2084797.0
2010-11-03,19.149999618530273,19.149999618530273,18.850000381469727,19.049999237060547,976292.0
2010-11-04,19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0.0
2010-11-07,19.049999237060547,19.25,18.899999618530273,19.0,1961322.0
2010-11-08,19.049999237060547,19.100000381469727,18.799999237060547,18.799999237060547,877787.0
2010-11-09,18.75,18.950000762939453,18.600000381469727,18.899999618530273,1071172.0
2010-11-10,18.850000381469727,19.450000762939453,18.799999237060547,19.200000762939453,2228260.0
2010-11-11,,,,,
2010-11-14,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0
2010-11-18,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0
2010-11-21,19.100000381469727,19.299999237060547,19.0,19.149999618530273,902027.0
2010-11-22,19.200000762939453,19.350000381469727,19.0,19.149999618530273,861346.0
2010-11-23,19.0,19.0,18.799999237060547,18.799999237060547,840338.0
2010-11-24,18.700000762939453,18.950000762939453,18.600000381469727,18.75,683767.0
2010-11-25,,,,,
2010-11-28,18.350000381469727,18.5,18.200000762939453,18.25,585099.0
2010-11-29,18.350000381469727,18.700000762939453,18.200000762939453,18.299999237060547,990413.0
2010-11-30,18.200000762939453,18.25,18.0,18.100000381469727,971816.0
2010-12-01,18.049999237060547,18.399999618530273,18.049999237060547,18.350000381469727,631531.0
2010-12-02,,,,,
2010-12-05,18.899999618530273,19.049999237060547,18.75,18.899999618530273,1148381.0
2010-12-06,18.899999618530273,18.899999618530273,18.700000762939453,18.799999237060547,640468.0
2010-12-07,18.799999237060547,19.100000381469727,18.75,19.0,1752414.0
2010-12-08,18.950000762939453,19.0,18.850000381469727,19.0,1029449.0
2010-12-09,19.0,19.0,19.0,19.0,0.0
2010-12-12,19.299999237060547,19.549999237060547,19.200000762939453,19.350000381469727,1205065.0
2010-12-13,19.450000762939453,19.649999618530273,19.200000762939453,19.399999618530273,1738740.0
2010-12-14,19.399999618530273,19.600000381469727,19.200000762939453,19.5,1253142.0
2010-12-15,19.5,19.5,19.25,19.299999237060547,662221.0
2010-12-16,,,,,
2010-12-19,20.25,21.0,20.049999237060547,20.799999237060547,2166674.0
2010-12-20,21.0,21.600000381469727,20.600000381469727,20.850000381469727,4417721.0
2010-12-21,20.899999618530273,21.25,20.799999237060547,20.850000381469727,1795381.0
2010-12-22,20.899999618530273,21.100000381469727,20.75,21.0,1458989.0
2010-12-23,21.0,21.0,21.0,21.0,0.0
2010-12-26,21.0,22.399999618530273,21.0,22.299999237060547,3510491.0
2010-12-27,22.0,22.649999618530273,21.850000381469727,22.299999237060547,3770509.0
2010-12-28,22.350000381469727,22.700000762939453,22.200000762939453,22.350000381469727,1724578.0
2010-12-29,22.25,22.549999237060547,22.25,22.299999237060547,919383.0
2010-12-30,,,,,
2011-01-02,22.0,22.100000381469727,21.899999618530273,22.0,1064627.0
2011-01-03,22.0,22.350000381469727,21.950000762939453,22.25,1497647.0
2011-01-04,22.350000381469727,24.200000762939453,22.299999237060547,23.600000381469727,5204068.0
2011-01-05,23.399999618530273,23.899999618530273,23.100000381469727,23.700000762939453,4831789.0
2011-01-06,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0
2011-01-09,23.600000381469727,24.100000381469727,23.549999237060547,23.850000381469727,2852726.0
2011-01-10,23.75,23.850000381469727,23.450000762939453,23.649999618530273,1140888.0
2011-01-11,23.700000762939453,23.950000762939453,23.600000381469727,23.899999618530273,1076822.0
2011-01-12,23.799999237060547,24.149999618530273,23.75,24.049999237060547,1321615.0
2011-01-13,,,,,
2011-01-16,24.049999237060547,24.450000762939453,23.899999618530273,24.399999618530273,1624915.0
2011-01-17,24.299999237060547,24.950000762939453,24.25,24.799999237060547,2124470.0
2011-01-18,24.799999237060547,24.850000381469727,24.549999237060547,24.799999237060547,758664.0
2011-01-19,23.950000762939453,23.950000762939453,22.350000381469727,23.25,5522703.0
2011-01-20,,,,,
2011-01-23,22.899999618530273,23.100000381469727,22.700000762939453,23.049999237060547,1749491.0
2011-01-24,23.100000381469727,23.149999618530273,22.549999237060547,22.649999618530273,1564151.0
2011-01-25,22.850000381469727,23.049999237060547,22.600000381469727,22.700000762939453,1015654.0
2011-01-26,22.700000762939453,22.700000762939453,22.299999237060547,22.399999618530273,704592.0
2011-01-27,,,,,
2011-01-30,20.0,20.799999237060547,20.0,20.200000762939453,2809626.0
2011-01-31,20.049999237060547,20.700000762939453,18.799999237060547,19.149999618530273,3368724.0
2011-02-01,19.299999237060547,20.600000381469727,19.200000762939453,19.950000762939453,3797545.0
2011-02-02,20.5,20.950000762939453,20.200000762939453,20.799999237060547,3661555.0
2011-02-03,,,,,
2011-02-06,20.950000762939453,21.25,20.850000381469727,21.200000762939453,1536893.0
2011-02-07,20.950000762939453,21.25,20.850000381469727,21.200000762939453,1536893.0
2011-02-08,21.700000762939453,21.799999237060547,21.450000762939453,21.549999237060547,751198.0
2011-02-09,21.600000381469727,21.899999618530273,21.450000762939453,21.5,734463.0
2011-02-10,,,,,
2011-02-13,21.649999618530273,21.799999237060547,21.549999237060547,21.600000381469727,707913.0
2011-02-14,21.600000381469727,21.700000762939453,21.25,21.450000762939453,996934.0
2011-02-15,21.450000762939453,22.299999237060547,21.299999237060547,22.049999237060547,2231695.0
2011-02-16,21.899999618530273,21.899999618530273,21.399999618530273,21.549999237060547,920536.0
2011-02-17,21.549999237060547,21.549999237060547,21.549999237060547,21.549999237060547,0.0
2011-02-20,21.200000762939453,21.5,20.850000381469727,20.899999618530273,1558709.0
2011-02-21,20.950000762939453,21.0,20.350000381469727,20.450000762939453,1044445.0
2011-02-22,20.100000381469727,20.549999237060547,20.0,20.5,1069653.0
2011-02-23,20.649999618530273,20.899999618530273,20.200000762939453,20.200000762939453,823539.0
2011-02-24,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
2011-02-27,20.350000381469727,20.5,18.25,18.649999618530273,975319.0
2011-02-28,18.25,18.899999618530273,17.75,18.649999618530273,1250034.0
2011-03-01,18.799999237060547,19.149999618530273,16.799999237060547,16.799999237060547,1854928.0
2011-03-02,16.0,17.299999237060547,15.449999809265137,17.299999237060547,2119503.0
2011-03-03,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
2011-03-06,18.649999618530273,18.799999237060547,16.899999618530273,18.700000762939453,4027376.0
2011-03-07,17.899999618530273,19.25,17.899999618530273,19.149999618530273,2110250.0
2011-03-08,19.100000381469727,20.200000762939453,18.899999618530273,19.600000381469727,2562742.0
2011-03-09,19.850000381469727,20.100000381469727,19.25,19.5,968712.0
2011-03-10,,,,,
2011-03-13,21.200000762939453,21.299999237060547,20.5,20.549999237060547,2595518.0
2011-03-14,20.0,21.049999237060547,19.850000381469727,20.799999237060547,1768958.0
2011-03-15,20.399999618530273,20.399999618530273,19.600000381469727,19.899999618530273,1223946.0
2011-03-16,20.799999237060547,20.799999237060547,20.149999618530273,20.399999618530273,1123993.0
2011-03-17,,,,,
2011-03-20,21.450000762939453,21.600000381469727,21.100000381469727,21.350000381469727,1501417.0
2011-03-21,,,,,
2011-03-22,21.5,21.700000762939453,21.299999237060547,21.5,504773.0
2011-03-23,21.399999618530273,21.850000381469727,21.200000762939453,21.600000381469727,771415.0
2011-03-24,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
2011-03-27,22.799999237060547,23.049999237060547,22.399999618530273,22.700000762939453,1536070.0
2011-03-28,22.700000762939453,23.450000762939453,22.450000762939453,23.049999237060547,1348551.0
2011-03-29,23.149999618530273,23.299999237060547,23.049999237060547,23.200000762939453,1062605.0
2011-03-30,22.200000762939453,22.450000762939453,20.899999618530273,21.25,11274212.0
2011-03-31,,,,,
2011-04-03,21.399999618530273,21.450000762939453,21.200000762939453,21.350000381469727,1243993.0
2011-04-04,21.299999237060547,21.649999618530273,21.299999237060547,21.450000762939453,1858922.0
2011-04-05,21.299999237060547,21.700000762939453,21.25,21.350000381469727,1741351.0
2011-04-06,21.399999618530273,21.5,21.100000381469727,21.350000381469727,944610.0
2011-04-07,,,,,
2011-04-10,21.350000381469727,21.350000381469727,21.350000381469727,21.350000381469727,0.0
2011-04-11,21.850000381469727,22.149999618530273,21.700000762939453,21.899999618530273,1583908.0
2011-04-12,21.899999618530273,22.0,21.549999237060547,21.549999237060547,1450606.0
2011-04-13,21.549999237060547,21.700000762939453,21.200000762939453,21.450000762939453,1455126.0
2011-04-14,21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0.0
2011-04-17,21.399999618530273,21.450000762939453,20.899999618530273,21.0,828616.0
2011-04-18,21.0,21.200000762939453,20.5,21.149999618530273,849135.0
2011-04-19,21.25,21.299999237060547,20.799999237060547,20.899999618530273,794969.0
2011-04-20,20.899999618530273,21.049999237060547,20.700000762939453,20.700000762939453,845974.0
2011-04-21,,,,,
2011-04-24,19.100000381469727,19.25,19.049999237060547,19.25,1420888.0
2011-04-25,19.299999237060547,19.450000762939453,19.100000381469727,19.350000381469727,1605797.0
2011-04-26,19.350000381469727,20.100000381469727,19.299999237060547,19.950000762939453,2618726.0
2011-04-27,20.0,20.200000762939453,19.850000381469727,20.0,1880237.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,20.0,20.600000381469727,19.850000381469727,20.549999237060547,2220630.0
2011-05-03,20.5,20.850000381469727,20.5,20.700000762939453,2256575.0
2011-05-04,20.5,20.850000381469727,20.5,20.700000762939453,2256575.0
2011-05-05,20.700000762939453,20.700000762939453,20.700000762939453,20.700000762939453,0.0
2011-05-08,20.350000381469727,20.850000381469727,20.350000381469727,20.75,1094388.0
2011-05-09,20.799999237060547,21.200000762939453,20.75,20.950000762939453,1556502.0
2011-05-10,20.950000762939453,21.049999237060547,20.799999237060547,21.0,1419721.0
2011-05-11,20.950000762939453,21.149999618530273,20.649999618530273,20.700000762939453,988428.0
2011-05-12,,,,,
2011-05-15,20.899999618530273,21.200000762939453,20.899999618530273,21.100000381469727,1478626.0
2011-05-16,21.049999237060547,21.100000381469727,20.700000762939453,20.799999237060547,1046474.0
2011-05-17,20.799999237060547,21.350000381469727,20.649999618530273,21.100000381469727,1407646.0
2011-05-18,21.149999618530273,21.350000381469727,21.049999237060547,21.100000381469727,1027667.0
2011-05-19,,,,,
2011-05-22,23.200000762939453,23.299999237060547,22.200000762939453,22.200000762939453,3375925.0
2011-05-23,22.049999237060547,22.899999618530273,21.5,22.25,2556147.0
2011-05-24,22.450000762939453,22.450000762939453,21.5,21.899999618530273,1299507.0
2011-05-25,21.700000762939453,22.100000381469727,21.600000381469727,22.0,852709.0
2011-05-26,,,,,
2011-05-29,22.799999237060547,22.850000381469727,22.549999237060547,22.649999618530273,1226739.0
2011-05-30,22.75,22.75,22.25,22.5,653499.0
2011-05-31,22.5,22.799999237060547,22.399999618530273,22.600000381469727,814462.0
2011-06-01,22.649999618530273,23.049999237060547,22.450000762939453,22.450000762939453,2277050.0
2011-06-02,,,,,
2011-06-05,22.149999618530273,23.149999618530273,22.049999237060547,22.5,3858474.0
2011-06-06,22.649999618530273,22.649999618530273,22.200000762939453,22.25,1903698.0
2011-06-07,22.25,22.5,21.399999618530273,21.399999618530273,2003032.0
2011-06-08,21.399999618530273,21.5,20.350000381469727,20.799999237060547,1661975.0
2011-06-09,,,,,
2011-06-12,20.700000762939453,21.299999237060547,20.399999618530273,20.899999618530273,2232628.0
2011-06-13,21.0,21.200000762939453,20.649999618530273,20.700000762939453,1188499.0
2011-06-14,20.75,20.899999618530273,20.200000762939453,20.399999618530273,1070289.0
2011-06-15,20.399999618530273,20.649999618530273,20.350000381469727,20.450000762939453,744864.0
2011-06-16,,,,,
2011-06-19,20.299999237060547,20.350000381469727,19.799999237060547,19.899999618530273,729570.0
2011-06-20,19.899999618530273,21.100000381469727,19.850000381469727,20.299999237060547,4447856.0
2011-06-21,20.649999618530273,20.799999237060547,20.299999237060547,20.399999618530273,2177693.0
2011-06-22,20.549999237060547,20.649999618530273,20.149999618530273,20.149999618530273,1409970.0
2011-06-23,,,,,
2011-06-26,20.25,21.399999618530273,20.100000381469727,20.950000762939453,5601096.0
2011-06-27,20.950000762939453,21.25,20.600000381469727,20.700000762939453,2560673.0
2011-06-28,20.850000381469727,21.100000381469727,20.700000762939453,20.799999237060547,2023956.0
2011-06-29,21.0,21.450000762939453,20.850000381469727,21.149999618530273,3077548.0
2011-06-30,,,,,
2011-07-03,21.450000762939453,21.450000762939453,21.049999237060547,21.100000381469727,1547827.0
2011-07-04,21.049999237060547,21.049999237060547,20.850000381469727,20.899999618530273,975883.0
2011-07-05,20.899999618530273,21.350000381469727,20.75,21.049999237060547,2944434.0
2011-07-06,21.100000381469727,21.200000762939453,20.850000381469727,20.950000762939453,1770150.0
2011-07-07,,,,,
2011-07-10,20.950000762939453,21.049999237060547,20.5,20.549999237060547,891187.0
2011-07-11,20.75,20.799999237060547,20.0,20.100000381469727,1421156.0
2011-07-12,19.899999618530273,20.049999237060547,19.75,19.899999618530273,949882.0
2011-07-13,19.700000762939453,19.950000762939453,19.700000762939453,19.899999618530273,472093.0
2011-07-14,,,,,
2011-07-17,20.0,20.100000381469727,19.299999237060547,19.5,738969.0
2011-07-18,19.450000762939453,19.850000381469727,19.299999237060547,19.399999618530273,815968.0
2011-07-19,19.450000762939453,19.600000381469727,19.299999237060547,19.350000381469727,420470.0
2011-07-20,18.700000762939453,19.100000381469727,18.5,19.0,1246308.0
2011-07-21,19.0,19.0,19.0,19.0,0.0
2011-07-24,19.350000381469727,19.350000381469727,19.049999237060547,19.200000762939453,631764.0
2011-07-25,19.149999618530273,19.299999237060547,19.0,19.0,669496.0
2011-07-26,19.0,19.25,19.0,19.149999618530273,570789.0
2011-07-27,19.100000381469727,19.149999618530273,18.899999618530273,18.899999618530273,535943.0
2011-07-28,,,,,
2011-07-31,18.700000762939453,19.25,18.700000762939453,19.049999237060547,924323.0
2011-08-01,19.25,20.649999618530273,19.200000762939453,20.0,2354247.0
2011-08-02,19.950000762939453,20.399999618530273,19.850000381469727,20.200000762939453,1273653.0
2011-08-03,19.899999618530273,20.5,19.799999237060547,20.149999618530273,964957.0
2011-08-04,,,,,
2011-08-07,18.399999618530273,18.899999618530273,18.149999618530273,18.450000762939453,1062240.0
2011-08-08,18.700000762939453,18.899999618530273,18.200000762939453,18.350000381469727,604446.0
2011-08-09,16.850000381469727,18.200000762939453,16.850000381469727,18.0,1199611.0
2011-08-10,18.399999618530273,18.549999237060547,17.799999237060547,17.899999618530273,1059716.0
2011-08-11,,,,,
2011-08-14,18.299999237060547,18.299999237060547,17.899999618530273,17.950000762939453,1812743.0
2011-08-15,18.049999237060547,18.100000381469727,17.899999618530273,18.0,991321.0
2011-08-16,18.0,18.0,17.700000762939453,17.700000762939453,893758.0
2011-08-17,17.700000762939453,17.899999618530273,17.700000762939453,17.75,440874.0
2011-08-18,,,,,
2011-08-21,17.149999618530273,17.149999618530273,16.799999237060547,16.950000762939453,350994.0
2011-08-22,17.100000381469727,17.100000381469727,16.75,16.950000762939453,524239.0
2011-08-23,17.0,17.0,16.799999237060547,16.850000381469727,380442.0
2011-08-24,17.0,17.149999618530273,16.850000381469727,16.850000381469727,1179252.0
2011-08-25,,,,,
2011-08-28,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0
2011-09-01,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0
2011-09-04,17.950000762939453,18.149999618530273,17.75,18.100000381469727,843379.0
2011-09-05,17.950000762939453,17.950000762939453,17.649999618530273,17.850000381469727,1390007.0
2011-09-06,17.600000381469727,17.899999618530273,17.549999237060547,17.600000381469727,966582.0
2011-09-07,17.950000762939453,18.299999237060547,17.899999618530273,18.100000381469727,1974059.0
2011-09-08,,,,,
2011-09-11,18.0,18.299999237060547,18.0,18.0,1179468.0
2011-09-12,17.850000381469727,18.100000381469727,17.600000381469727,17.799999237060547,839812.0
2011-09-13,18.0,18.100000381469727,17.899999618530273,17.950000762939453,810453.0
2011-09-14,18.0,18.200000762939453,17.950000762939453,17.950000762939453,1205143.0
2011-09-15,,,,,
2011-09-18,18.799999237060547,18.850000381469727,18.5,18.549999237060547,1117275.0
2011-09-19,18.5,19.0,18.399999618530273,18.75,1402248.0
2011-09-20,18.850000381469727,19.25,18.850000381469727,19.100000381469727,1629351.0
2011-09-21,19.100000381469727,19.5,19.049999237060547,19.399999618530273,1740457.0
2011-09-22,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
2011-09-25,18.700000762939453,19.200000762939453,18.600000381469727,19.049999237060547,1921821.0
2011-09-26,19.100000381469727,19.25,18.799999237060547,19.100000381469727,1212832.0
2011-09-27,18.850000381469727,19.049999237060547,18.75,18.899999618530273,2670950.0
2011-09-28,18.899999618530273,18.950000762939453,18.700000762939453,18.700000762939453,728195.0
2011-09-29,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0
2011-10-02,19.0,19.25,18.850000381469727,18.950000762939453,730239.0
2011-10-03,18.899999618530273,18.899999618530273,18.5,18.5,890484.0
2011-10-04,18.399999618530273,18.399999618530273,18.0,18.100000381469727,1034885.0
2011-10-05,18.350000381469727,18.450000762939453,18.100000381469727,18.299999237060547,854109.0
2011-10-06,,,,,
2011-10-09,19.049999237060547,19.350000381469727,18.850000381469727,19.0,1759154.0
2011-10-10,19.0,19.149999618530273,18.899999618530273,19.049999237060547,850752.0
2011-10-11,19.049999237060547,19.100000381469727,18.649999618530273,18.799999237060547,1237693.0
2011-10-12,18.700000762939453,18.700000762939453,18.399999618530273,18.5,771484.0
2011-10-13,,,,,
2011-10-16,18.75,18.75,18.399999618530273,18.549999237060547,1101708.0
2011-10-17,18.600000381469727,18.799999237060547,18.600000381469727,18.700000762939453,1677310.0
2011-10-18,18.799999237060547,18.899999618530273,18.399999618530273,18.850000381469727,1674851.0
2011-10-19,18.75,18.799999237060547,18.200000762939453,18.5,2196434.0
2011-10-20,,,,,
2011-10-23,18.149999618530273,18.200000762939453,17.950000762939453,18.049999237060547,2613711.0
2011-10-24,18.200000762939453,18.200000762939453,17.850000381469727,17.950000762939453,1863779.0
2011-10-25,18.0,18.049999237060547,17.75,17.850000381469727,1901696.0
2011-10-26,17.850000381469727,17.850000381469727,17.649999618530273,17.75,928671.0
2011-10-27,17.850000381469727,17.850000381469727,17.649999618530273,17.75,928671.0
2011-10-30,18.0,18.0,17.799999237060547,17.899999618530273,1475060.0
2011-10-31,17.899999618530273,17.899999618530273,17.700000762939453,17.75,799831.0
2011-11-01,17.549999237060547,17.700000762939453,17.299999237060547,17.350000381469727,859730.0
2011-11-02,17.299999237060547,17.450000762939453,17.25,17.299999237060547,767063.0
2011-11-03,,,,,
2011-11-06,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
2011-11-10,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0
2011-11-13,17.5,17.75,17.399999618530273,17.700000762939453,1116328.0
2011-11-14,17.75,17.850000381469727,17.649999618530273,17.75,1184343.0
2011-11-15,17.700000762939453,17.799999237060547,17.649999618530273,17.649999618530273,485126.0
2011-11-16,17.649999618530273,17.700000762939453,17.5,17.649999618530273,521629.0
2011-11-17,,,,,
2011-11-20,17.549999237060547,17.649999618530273,17.5,17.5,535737.0
2011-11-21,17.5,17.5,17.200000762939453,17.25,759576.0
2011-11-22,17.25,17.25,16.799999237060547,16.850000381469727,853494.0
2011-11-23,16.950000762939453,16.950000762939453,16.75,16.850000381469727,472630.0
2011-11-24,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0
2011-11-27,16.649999618530273,16.950000762939453,16.600000381469727,16.649999618530273,647746.0
2011-11-28,16.75,17.0,16.75,16.850000381469727,788913.0
2011-11-29,16.899999618530273,17.0,16.649999618530273,16.799999237060547,1208366.0
2011-11-30,16.799999237060547,16.799999237060547,16.600000381469727,16.700000762939453,678617.0
2011-12-01,,,,,
2011-12-04,16.899999618530273,16.950000762939453,16.649999618530273,16.700000762939453,1286341.0
2011-12-05,16.649999618530273,17.100000381469727,16.649999618530273,17.049999237060547,2110866.0
2011-12-06,17.049999237060547,17.899999618530273,17.0,17.649999618530273,7775681.0
2011-12-07,17.649999618530273,17.850000381469727,17.5,17.549999237060547,2150174.0
2011-12-08,,,,,
2011-12-11,17.850000381469727,18.350000381469727,17.850000381469727,18.100000381469727,4280512.0
2011-12-12,18.049999237060547,18.200000762939453,17.950000762939453,18.0,2514174.0
2011-12-13,17.950000762939453,18.299999237060547,16.549999237060547,17.149999618530273,3142199.0
2011-12-14,17.700000762939453,17.700000762939453,17.25,17.399999618530273,1706452.0
2011-12-15,17.700000762939453,17.700000762939453,17.25,17.399999618530273,1706452.0
2011-12-18,,,,,
2011-12-19,17.950000762939453,17.950000762939453,17.700000762939453,17.799999237060547,1719983.0
2011-12-20,17.799999237060547,17.799999237060547,17.600000381469727,17.649999618530273,942959.0
2011-12-21,17.75,17.799999237060547,17.600000381469727,17.649999618530273,875609.0
2011-12-22,17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0.0
2011-12-25,18.0,18.0,17.799999237060547,17.850000381469727,1346409.0
2011-12-26,17.799999237060547,18.0,17.649999618530273,18.0,1542971.0
2011-12-27,18.0,18.0,17.600000381469727,17.700000762939453,1615187.0
2011-12-28,17.649999618530273,17.75,17.450000762939453,17.600000381469727,1360959.0
2011-12-29,,,,,
2012-01-01,17.450000762939453,17.450000762939453,17.149999618530273,17.200000762939453,1181125.0
2012-01-02,17.200000762939453,17.399999618530273,17.200000762939453,17.299999237060547,1015082.0
2012-01-03,17.350000381469727,17.399999618530273,17.200000762939453,17.350000381469727,1600036.0
2012-01-04,17.350000381469727,17.350000381469727,17.149999618530273,17.200000762939453,883231.0
2012-01-05,,,,,
2012-01-08,17.049999237060547,17.25,17.0,17.100000381469727,1302375.0
2012-01-09,17.100000381469727,17.100000381469727,17.0,17.049999237060547,705207.0
2012-01-10,17.049999237060547,17.200000762939453,17.049999237060547,17.149999618530273,1206963.0
2012-01-11,17.149999618530273,17.25,17.100000381469727,17.200000762939453,1319803.0
2012-01-12,,,,,
2012-01-15,17.25,17.600000381469727,17.149999618530273,17.600000381469727,2104621.0
2012-01-16,17.25,17.600000381469727,17.149999618530273,17.600000381469727,2104621.0
2012-01-17,17.5,18.799999237060547,17.5,17.899999618530273,12065785.0
2012-01-18,17.75,18.200000762939453,17.5,17.850000381469727,3114359.0
2012-01-19,17.75,18.200000762939453,17.5,17.850000381469727,3114359.0
2012-01-22,17.299999237060547,17.299999237060547,17.100000381469727,17.200000762939453,902481.0
2012-01-23,17.149999618530273,17.350000381469727,17.0,17.299999237060547,3275296.0
2012-01-24,17.399999618530273,17.450000762939453,17.200000762939453,17.299999237060547,2326236.0
2012-01-25,17.350000381469727,17.399999618530273,17.200000762939453,17.350000381469727,1176590.0
2012-01-26,,,,,
2012-01-29,17.600000381469727,17.850000381469727,17.450000762939453,17.600000381469727,3226331.0
2012-01-30,17.549999237060547,19.049999237060547,17.549999237060547,18.700000762939453,14528935.0
2012-01-31,18.850000381469727,19.0,18.5,18.75,7082832.0
2012-02-01,18.799999237060547,18.950000762939453,18.450000762939453,18.450000762939453,3282012.0
2012-02-02,18.799999237060547,18.950000762939453,18.450000762939453,18.450000762939453,3282012.0
2012-02-05,18.899999618530273,19.299999237060547,18.600000381469727,19.25,4472420.0
2012-02-06,19.299999237060547,19.399999618530273,18.850000381469727,18.950000762939453,5117228.0
2012-02-07,18.950000762939453,19.600000381469727,18.700000762939453,19.399999618530273,5188576.0
2012-02-08,19.450000762939453,19.5,19.100000381469727,19.149999618530273,2104274.0
2012-02-09,19.450000762939453,19.5,19.100000381469727,19.149999618530273,2104274.0
2012-02-12,18.799999237060547,19.0,18.600000381469727,18.850000381469727,1852298.0
2012-02-13,18.850000381469727,19.049999237060547,18.75,18.899999618530273,1129998.0
2012-02-14,18.950000762939453,18.950000762939453,18.700000762939453,18.799999237060547,1002348.0
2012-02-15,18.799999237060547,18.899999618530273,18.5,18.549999237060547,1171084.0
2012-02-16,18.799999237060547,18.899999618530273,18.5,18.549999237060547,1171084.0
2012-02-19,,,,,
2012-02-20,19.049999237060547,19.549999237060547,18.899999618530273,19.299999237060547,4684630.0
2012-02-21,19.100000381469727,19.25,18.899999618530273,18.950000762939453,3164385.0
2012-02-22,18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0.0
2012-02-23,19.0,19.149999618530273,18.899999618530273,19.100000381469727,2509383.0
2012-02-26,19.899999618530273,20.399999618530273,19.799999237060547,20.0,5717590.0
2012-02-27,20.0,20.299999237060547,19.850000381469727,20.149999618530273,2515810.0
2012-02-28,20.100000381469727,20.899999618530273,19.0,20.200000762939453,6859776.0
2012-02-29,20.100000381469727,20.899999618530273,19.0,20.200000762939453,6859776.0
2012-03-01,20.350000381469727,21.0,19.799999237060547,20.899999618530273,6670693.0
2012-03-04,20.700000762939453,20.75,20.200000762939453,20.5,2882491.0
2012-03-05,20.450000762939453,21.200000762939453,20.25,20.850000381469727,5694856.0
2012-03-06,20.850000381469727,21.100000381469727,20.299999237060547,20.799999237060547,4299339.0
2012-03-07,20.25,20.700000762939453,20.149999618530273,20.5,2822482.0
2012-03-08,20.25,20.700000762939453,20.149999618530273,20.5,2822482.0
2012-03-11,21.049999237060547,22.950000762939453,21.049999237060547,22.399999618530273,19013204.0
2012-03-12,22.899999618530273,23.0,22.450000762939453,22.700000762939453,9470985.0
2012-03-13,22.799999237060547,23.149999618530273,21.75,22.25,8438363.0
2012-03-14,22.799999237060547,22.899999618530273,22.299999237060547,22.399999618530273,3656690.0
2012-03-15,22.799999237060547,22.899999618530273,22.299999237060547,22.399999618530273,3656690.0
2012-03-18,22.5,22.600000381469727,22.299999237060547,22.399999618530273,3431299.0
2012-03-19,22.450000762939453,22.75,22.100000381469727,22.25,5435666.0
2012-03-20,22.0,22.25,21.649999618530273,21.799999237060547,2710648.0
2012-03-21,21.600000381469727,23.0,21.600000381469727,22.75,8828633.0
2012-03-22,21.600000381469727,23.0,21.600000381469727,22.75,8828633.0
2012-03-25,23.0,23.149999618530273,22.5,23.0,2861987.0
2012-03-26,22.950000762939453,23.0,22.25,22.5,2546135.0
2012-03-27,22.600000381469727,22.649999618530273,22.0,22.149999618530273,1363122.0
2012-03-28,22.049999237060547,22.200000762939453,21.850000381469727,21.950000762939453,1061402.0
2012-03-29,22.049999237060547,22.200000762939453,21.850000381469727,21.950000762939453,1061402.0
2012-04-01,22.350000381469727,23.200000762939453,22.149999618530273,23.0,6565636.0
2012-04-02,23.149999618530273,23.549999237060547,22.649999618530273,23.049999237060547,8228558.0
2012-04-03,23.149999618530273,23.850000381469727,22.850000381469727,23.5,9083162.0
2012-04-04,23.5,24.149999618530273,23.299999237060547,23.299999237060547,8585821.0
2012-04-05,,,,,
2012-04-08,24.399999618530273,24.399999618530273,21.850000381469727,22.850000381469727,6658309.0
2012-04-09,22.700000762939453,23.549999237060547,22.149999618530273,23.5,7514132.0
2012-04-10,23.549999237060547,23.799999237060547,22.049999237060547,22.5,5669826.0
2012-04-11,22.149999618530273,22.75,21.200000762939453,22.350000381469727,3198542.0
2012-04-12,22.149999618530273,22.75,21.200000762939453,22.350000381469727,3198542.0
2012-04-15,20.850000381469727,21.450000762939453,19.850000381469727,20.0,5559644.0
2012-04-16,20.0,20.25,18.5,19.200000762939453,3964037.0
2012-04-17,19.700000762939453,20.850000381469727,19.5,20.649999618530273,2960908.0
2012-04-18,20.950000762939453,21.299999237060547,20.450000762939453,20.799999237060547,2989020.0
2012-04-19,20.950000762939453,21.299999237060547,20.450000762939453,20.799999237060547,2989020.0
2012-04-22,21.200000762939453,21.200000762939453,20.450000762939453,20.549999237060547,3881573.0
2012-04-23,20.299999237060547,20.399999618530273,19.649999618530273,20.100000381469727,2016916.0
2012-04-24,20.100000381469727,20.25,19.799999237060547,20.049999237060547,1309867.0
2012-04-25,20.200000762939453,20.5,20.0,20.200000762939453,1210364.0
2012-04-26,20.200000762939453,20.5,20.0,20.200000762939453,1210364.0
2012-04-29,20.649999618530273,20.75,20.25,20.399999618530273,1416177.0
2012-04-30,20.25,20.299999237060547,19.899999618530273,20.149999618530273,1620427.0
2012-05-01,20.149999618530273,20.549999237060547,20.049999237060547,20.25,1314956.0
2012-05-02,20.149999618530273,20.549999237060547,20.049999237060547,20.25,1314956.0
2012-05-03,20.5,21.200000762939453,20.200000762939453,20.850000381469727,4191551.0
2012-05-06,20.700000762939453,20.799999237060547,20.25,20.350000381469727,2013238.0
2012-05-07,20.049999237060547,20.299999237060547,19.850000381469727,20.100000381469727,2607547.0
2012-05-08,20.100000381469727,20.149999618530273,19.799999237060547,20.0,1448872.0
2012-05-09,19.850000381469727,19.899999618530273,18.600000381469727,18.950000762939453,1685835.0
2012-05-10,19.850000381469727,19.899999618530273,18.600000381469727,18.950000762939453,1685835.0
2012-05-13,19.100000381469727,19.350000381469727,18.350000381469727,18.600000381469727,1572517.0
2012-05-14,19.100000381469727,19.350000381469727,18.350000381469727,18.600000381469727,1572517.0
2012-05-15,18.049999237060547,18.399999618530273,17.899999618530273,18.149999618530273,1285401.0
2012-05-16,17.850000381469727,18.0,17.399999618530273,18.0,987604.0
2012-05-17,17.850000381469727,18.0,17.399999618530273,18.0,987604.0
2012-05-20,17.799999237060547,17.899999618530273,17.5,17.600000381469727,1358523.0
2012-05-21,17.75,18.299999237060547,17.5,18.049999237060547,1902135.0
2012-05-22,18.299999237060547,18.350000381469727,18.0,18.0,1710127.0
2012-05-23,17.899999618530273,17.950000762939453,17.75,17.799999237060547,593837.0
2012-05-24,17.899999618530273,17.950000762939453,17.75,17.799999237060547,593837.0
2012-05-27,17.450000762939453,17.649999618530273,17.25,17.399999618530273,1038566.0
2012-05-28,17.600000381469727,17.899999618530273,17.5,17.850000381469727,848755.0
2012-05-29,17.850000381469727,17.950000762939453,17.549999237060547,17.549999237060547,444463.0
2012-05-30,17.549999237060547,17.600000381469727,16.649999618530273,16.899999618530273,1076271.0
2012-05-31,17.549999237060547,17.600000381469727,16.649999618530273,16.899999618530273,1076271.0
2012-06-03,15.550000190734863,15.699999809265137,14.850000381469727,15.5,1966189.0
2012-06-04,15.300000190734863,15.800000190734863,15.050000190734863,15.5,1251088.0
2012-06-05,15.800000190734863,15.800000190734863,15.300000190734863,15.350000381469727,1248228.0
2012-06-06,15.600000381469727,15.649999618530273,14.149999618530273,14.699999809265137,2165852.0
2012-06-07,15.600000381469727,15.649999618530273,14.149999618530273,14.699999809265137,2165852.0
2012-06-10,14.600000381469727,14.850000381469727,14.300000190734863,14.800000190734863,2525799.0
2012-06-11,15.0,15.350000381469727,14.850000381469727,15.100000381469727,2568212.0
2012-06-12,14.699999809265137,15.0,14.649999618530273,14.850000381469727,938469.0
2012-06-13,14.949999809265137,15.050000190734863,14.850000381469727,14.899999618530273,726282.0
2012-06-14,14.949999809265137,15.050000190734863,14.850000381469727,14.899999618530273,726282.0
2012-06-17,14.75,14.949999809265137,14.75,14.899999618530273,821738.0
2012-06-18,15.149999618530273,15.550000190734863,15.0,15.449999809265137,1869346.0
2012-06-19,15.350000381469727,15.600000381469727,15.300000190734863,15.449999809265137,1279361.0
2012-06-20,15.550000190734863,15.949999809265137,15.449999809265137,15.949999809265137,1075968.0
2012-06-21,15.550000190734863,15.949999809265137,15.449999809265137,15.949999809265137,1075968.0
2012-06-24,,,,,
2012-06-25,15.149999618530273,15.300000190734863,14.699999809265137,15.050000190734863,1530994.0
2012-06-26,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0
2012-06-27,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0
2012-06-28,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0
2012-07-01,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0
2012-07-02,14.5,14.75,14.449999809265137,14.699999809265137,464155.0
2012-07-03,14.649999618530273,15.0,14.649999618530273,14.949999809265137,617653.0
2012-07-04,14.949999809265137,15.149999618530273,14.850000381469727,15.0,1022491.0
2012-07-05,,,,,
2012-07-08,15.449999809265137,15.5,15.149999618530273,15.149999618530273,846013.0
2012-07-09,15.149999618530273,15.149999618530273,14.800000190734863,14.899999618530273,684264.0
2012-07-10,14.899999618530273,14.899999618530273,14.399999618530273,14.600000381469727,661873.0
2012-07-11,14.5,14.5,14.199999809265137,14.350000381469727,466534.0
2012-07-12,,,,,
2012-07-15,14.25,14.25,14.0,14.149999618530273,542298.0
2012-07-16,14.100000381469727,14.149999618530273,13.899999618530273,13.949999809265137,404691.0
2012-07-17,14.0,14.25,13.75,13.75,564661.0
2012-07-18,13.850000381469727,14.399999618530273,13.800000190734863,14.350000381469727,861335.0
2012-07-19,,,,,
2012-07-22,14.850000381469727,15.050000190734863,14.75,14.850000381469727,1106180.0
2012-07-23,14.800000190734863,14.850000381469727,14.600000381469727,14.649999618530273,570373.0
2012-07-24,14.600000381469727,14.75,14.5,14.649999618530273,294896.0
2012-07-25,14.600000381469727,14.649999618530273,14.5,14.649999618530273,269502.0
2012-07-26,,,,,
2012-07-29,15.0,15.449999809265137,14.949999809265137,15.449999809265137,1037562.0
2012-07-30,15.350000381469727,15.75,15.25,15.600000381469727,845391.0
2012-07-31,15.649999618530273,15.850000381469727,15.449999809265137,15.699999809265137,1210510.0
2012-08-01,15.699999809265137,15.800000190734863,15.5,15.5,1108529.0
2012-08-02,,,,,
2012-08-05,15.5,15.649999618530273,15.399999618530273,15.600000381469727,638104.0
2012-08-06,15.649999618530273,16.450000762939453,15.649999618530273,16.25,2745491.0
2012-08-07,16.299999237060547,16.350000381469727,16.0,16.149999618530273,906483.0
2012-08-08,16.149999618530273,16.25,15.899999618530273,15.949999809265137,560751.0
2012-08-09,,,,,
2012-08-12,16.100000381469727,16.100000381469727,15.800000190734863,15.949999809265137,215749.0
2012-08-13,16.100000381469727,16.200000762939453,16.0,16.049999237060547,540605.0
2012-08-14,15.850000381469727,15.899999618530273,15.600000381469727,15.699999809265137,197131.0
2012-08-15,15.800000190734863,15.899999618530273,15.649999618530273,15.850000381469727,439133.0
2012-08-16,,,,,
2012-08-19,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0
2012-08-23,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0
2012-08-26,16.25,16.600000381469727,16.200000762939453,16.450000762939453,1216729.0
2012-08-27,16.399999618530273,16.850000381469727,16.299999237060547,16.799999237060547,1653970.0
2012-08-28,16.799999237060547,17.0,16.5,16.600000381469727,1329031.0
2012-08-29,16.600000381469727,16.850000381469727,16.549999237060547,16.75,562823.0
2012-08-30,,,,,
2012-09-02,16.899999618530273,16.899999618530273,16.649999618530273,16.799999237060547,530240.0
2012-09-03,16.75,17.149999618530273,16.700000762939453,16.75,959311.0
2012-09-04,16.799999237060547,17.100000381469727,16.549999237060547,16.950000762939453,1041565.0
2012-09-05,,,,,
2012-09-06,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0
2012-09-09,17.049999237060547,17.649999618530273,17.049999237060547,17.549999237060547,2548825.0
2012-09-10,17.600000381469727,18.600000381469727,17.600000381469727,18.350000381469727,3940259.0
2012-09-11,18.450000762939453,18.649999618530273,18.049999237060547,18.149999618530273,1488251.0
2012-09-12,18.049999237060547,18.25,17.850000381469727,17.950000762939453,1263461.0
2012-09-13,,,,,
2012-09-16,18.649999618530273,18.649999618530273,18.299999237060547,18.399999618530273,758397.0
2012-09-17,18.399999618530273,18.399999618530273,18.100000381469727,18.200000762939453,675217.0
2012-09-18,18.149999618530273,18.149999618530273,17.850000381469727,17.950000762939453,626151.0
2012-09-19,17.950000762939453,18.149999618530273,17.299999237060547,17.600000381469727,1156443.0
2012-09-20,,,,,
2012-09-24,17.700000762939453,17.700000762939453,17.149999618530273,17.299999237060547,832778.0
2012-09-25,17.25,18.0,16.950000762939453,18.0,890920.0
2012-09-26,17.5,17.700000762939453,17.049999237060547,17.450000762939453,1542440.0
2012-09-27,,,,,
2012-09-30,17.0,17.299999237060547,16.899999618530273,17.049999237060547,825199.0
2012-10-01,17.049999237060547,17.299999237060547,16.950000762939453,17.200000762939453,640007.0
2012-10-02,17.200000762939453,17.200000762939453,17.0,17.0,443194.0
2012-10-03,17.049999237060547,17.299999237060547,17.0,17.200000762939453,687272.0
2012-10-04,,,,,
2012-10-07,17.0,17.049999237060547,16.5,16.700000762939453,563198.0
2012-10-08,16.799999237060547,16.799999237060547,16.25,16.649999618530273,508192.0
2012-10-09,16.649999618530273,16.649999618530273,16.399999618530273,16.450000762939453,294149.0
2012-10-10,16.25,16.350000381469727,16.200000762939453,16.299999237060547,226201.0
2012-10-11,,,,,
2012-10-14,15.100000381469727,15.300000190734863,14.899999618530273,15.149999618530273,415798.0
2012-10-15,15.149999618530273,15.449999809265137,15.149999618530273,15.399999618530273,439119.0
2012-10-16,15.399999618530273,15.399999618530273,15.100000381469727,15.25,483771.0
2012-10-17,15.25,15.600000381469727,15.25,15.5,1218832.0
2012-10-18,,,,,
2012-10-21,15.449999809265137,15.699999809265137,15.449999809265137,15.5,980222.0
2012-10-22,15.449999809265137,15.5,15.25,15.300000190734863,357810.0
2012-10-23,15.199999809265137,15.25,15.100000381469727,15.100000381469727,385024.0
2012-10-24,15.0,15.300000190734863,14.899999618530273,15.25,289650.0
2012-10-25,,,,,
2012-10-28,15.25,15.25,15.25,15.25,0.0
2012-11-01,15.25,15.25,15.25,15.25,0.0
2012-11-04,15.300000190734863,15.449999809265137,15.199999809265137,15.199999809265137,444466.0
2012-11-05,15.25,15.449999809265137,15.149999618530273,15.350000381469727,508591.0
2012-11-06,15.399999618530273,15.75,15.399999618530273,15.600000381469727,809403.0
2012-11-07,15.699999809265137,15.75,15.5,15.600000381469727,363068.0
2012-11-08,,,,,
2012-11-11,15.350000381469727,15.350000381469727,15.149999618530273,15.149999618530273,279968.0
2012-11-12,15.149999618530273,15.199999809265137,15.050000190734863,15.100000381469727,212098.0
2012-11-13,15.100000381469727,15.149999618530273,15.0,15.050000190734863,300165.0
2012-11-14,15.050000190734863,15.100000381469727,14.75,14.850000381469727,529598.0
2012-11-15,,,,,
2012-11-18,14.699999809265137,14.699999809265137,14.550000190734863,14.550000190734863,734773.0
2012-11-19,14.600000381469727,14.649999618530273,13.850000381469727,14.100000381469727,896744.0
2012-11-20,14.199999809265137,14.199999809265137,13.75,14.0,824218.0
2012-11-21,13.949999809265137,14.0,13.800000190734863,13.850000381469727,570828.0
2012-11-22,,,,,
2012-11-25,14.0,14.0,13.199999809265137,13.300000190734863,1019821.0
2012-11-26,13.300000190734863,13.699999809265137,12.949999809265137,13.600000381469727,1332345.0
2012-11-27,13.5,13.600000381469727,13.199999809265137,13.300000190734863,1017973.0
2012-11-28,13.199999809265137,13.5,13.199999809265137,13.300000190734863,625977.0
2012-11-29,,,,,
2012-12-02,13.850000381469727,14.050000190734863,13.600000381469727,13.949999809265137,664249.0
2012-12-03,13.949999809265137,14.399999618530273,13.800000190734863,14.350000381469727,964168.0
2012-12-04,14.199999809265137,14.300000190734863,14.0,14.199999809265137,570154.0
2012-12-05,14.100000381469727,14.300000190734863,14.100000381469727,14.25,754544.0
2012-12-06,14.25,14.25,14.25,14.25,0.0
2012-12-09,14.300000190734863,14.350000381469727,14.0,14.100000381469727,542435.0
2012-12-10,14.0,14.050000190734863,13.800000190734863,13.850000381469727,679462.0
2012-12-11,13.899999618530273,14.100000381469727,13.899999618530273,14.100000381469727,455524.0
2012-12-12,14.100000381469727,14.300000190734863,14.050000190734863,14.300000190734863,518145.0
2012-12-13,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
2012-12-16,14.350000381469727,14.600000381469727,14.25,14.600000381469727,718478.0
2012-12-17,14.550000190734863,14.800000190734863,14.449999809265137,14.75,788874.0
2012-12-18,14.649999618530273,14.75,14.399999618530273,14.449999809265137,576689.0
2012-12-19,14.5,14.699999809265137,14.399999618530273,14.649999618530273,593275.0
2012-12-20,14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0.0
2012-12-23,14.5,14.5,14.399999618530273,14.399999618530273,198344.0
2012-12-24,14.399999618530273,14.399999618530273,14.149999618530273,14.25,613100.0
2012-12-25,14.25,14.300000190734863,14.050000190734863,14.149999618530273,433838.0
2012-12-26,14.050000190734863,14.25,13.949999809265137,14.25,404523.0
2012-12-27,14.25,14.25,14.25,14.25,0.0
2012-12-30,14.199999809265137,14.300000190734863,14.0,14.050000190734863,297734.0
2012-12-31,14.100000381469727,14.100000381469727,13.699999809265137,13.800000190734863,446042.0
2013-01-01,14.0,14.149999618530273,13.949999809265137,14.149999618530273,505114.0
2013-01-02,14.149999618530273,14.550000190734863,14.149999618530273,14.449999809265137,1266501.0
2013-01-03,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0
2013-01-06,15.300000190734863,15.550000190734863,15.100000381469727,15.300000190734863,1421434.0
2013-01-07,15.350000381469727,15.649999618530273,15.300000190734863,15.449999809265137,1427712.0
2013-01-08,15.399999618530273,15.449999809265137,14.800000190734863,15.100000381469727,1314787.0
2013-01-09,15.050000190734863,15.25,15.050000190734863,15.25,520323.0
2013-01-10,15.25,15.25,15.25,15.25,0.0
2013-01-13,15.199999809265137,15.300000190734863,15.050000190734863,15.149999618530273,455767.0
2013-01-14,15.100000381469727,15.25,15.100000381469727,15.100000381469727,273319.0
2013-01-15,15.149999618530273,15.199999809265137,15.0,15.050000190734863,345763.0
2013-01-16,15.0,15.0,14.800000190734863,14.850000381469727,256360.0
2013-01-17,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0
2013-01-20,14.800000190734863,14.949999809265137,14.75,14.899999618530273,190366.0
2013-01-21,15.0,15.25,14.850000381469727,15.100000381469727,1677845.0
2013-01-22,15.100000381469727,15.149999618530273,15.0,15.149999618530273,945620.0
2013-01-23,15.149999618530273,15.149999618530273,14.699999809265137,14.850000381469727,731997.0
2013-01-24,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0
2013-01-27,14.949999809265137,14.949999809265137,14.699999809265137,14.800000190734863,692751.0
2013-01-28,14.75,14.850000381469727,14.699999809265137,14.75,262912.0
2013-01-29,14.699999809265137,14.850000381469727,14.649999618530273,14.75,340150.0
2013-01-30,14.800000190734863,15.050000190734863,14.75,14.899999618530273,603246.0
2013-01-31,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0
2013-02-03,14.800000190734863,14.850000381469727,14.550000190734863,14.550000190734863,482818.0
2013-02-04,14.649999618530273,15.5,14.600000381469727,15.300000190734863,1292147.0
2013-02-05,15.050000190734863,15.25,14.649999618530273,15.050000190734863,1246902.0
2013-02-06,15.149999618530273,15.149999618530273,14.850000381469727,14.850000381469727,420177.0
2013-02-07,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0
2013-02-10,14.949999809265137,15.100000381469727,14.850000381469727,14.850000381469727,765561.0
2013-02-11,15.050000190734863,15.199999809265137,14.949999809265137,15.149999618530273,746170.0
2013-02-12,15.149999618530273,15.149999618530273,15.0,15.100000381469727,436366.0
2013-02-13,15.100000381469727,15.25,15.050000190734863,15.149999618530273,391417.0
2013-02-14,15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0.0
2013-02-17,15.300000190734863,15.300000190734863,15.100000381469727,15.100000381469727,707661.0
2013-02-18,15.100000381469727,15.199999809265137,15.0,15.100000381469727,312495.0
2013-02-19,15.0,15.050000190734863,14.899999618530273,15.0,419588.0
2013-02-20,15.0,15.050000190734863,14.899999618530273,14.949999809265137,435381.0
2013-02-21,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0.0
2013-02-24,14.949999809265137,14.949999809265137,14.800000190734863,14.800000190734863,334322.0
2013-02-25,14.899999618530273,14.899999618530273,14.800000190734863,14.850000381469727,272827.0
2013-02-26,14.800000190734863,14.800000190734863,14.550000190734863,14.600000381469727,422878.0
2013-02-27,14.649999618530273,14.699999809265137,14.550000190734863,14.699999809265137,443076.0
2013-02-28,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
2013-03-03,14.600000381469727,14.600000381469727,14.300000190734863,14.5,420691.0
2013-03-04,14.449999809265137,14.449999809265137,14.25,14.25,219587.0
2013-03-05,14.25,14.350000381469727,14.25,14.25,201943.0
2013-03-06,14.300000190734863,14.350000381469727,14.25,14.300000190734863,127455.0
2013-03-07,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
2013-03-10,14.550000190734863,14.550000190734863,14.350000381469727,14.350000381469727,359152.0
2013-03-11,14.449999809265137,14.5,14.399999618530273,14.5,319329.0
2013-03-12,14.399999618530273,14.399999618530273,13.899999618530273,14.050000190734863,788822.0
2013-03-13,14.0,14.199999809265137,13.899999618530273,14.149999618530273,575850.0
2013-03-14,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
2013-03-17,14.300000190734863,14.5,14.25,14.449999809265137,632508.0
2013-03-18,14.350000381469727,14.399999618530273,14.25,14.350000381469727,509616.0
2013-03-19,14.350000381469727,14.449999809265137,14.300000190734863,14.399999618530273,586972.0
2013-03-20,14.399999618530273,14.449999809265137,14.300000190734863,14.399999618530273,662794.0
2013-03-21,,,,,
2013-03-24,14.550000190734863,14.800000190734863,14.5,14.649999618530273,1565451.0
2013-03-25,14.649999618530273,14.800000190734863,14.449999809265137,14.75,2077536.0
2013-03-26,14.699999809265137,14.850000381469727,14.550000190734863,14.550000190734863,1366324.0
2013-03-27,14.600000381469727,14.699999809265137,14.550000190734863,14.600000381469727,584112.0
2013-03-28,,,,,
2013-03-31,14.449999809265137,14.600000381469727,14.449999809265137,14.550000190734863,701920.0
2013-04-01,14.550000190734863,14.649999618530273,14.5,14.550000190734863,482796.0
2013-04-02,14.5,14.600000381469727,14.5,14.550000190734863,303029.0
2013-04-03,14.550000190734863,14.550000190734863,14.300000190734863,14.449999809265137,866841.0
2013-04-04,,,,,
2013-04-07,14.149999618530273,14.25,14.149999618530273,14.199999809265137,550479.0
2013-04-08,14.149999618530273,14.550000190734863,14.149999618530273,14.350000381469727,798637.0
2013-04-09,14.449999809265137,14.600000381469727,14.399999618530273,14.449999809265137,1336908.0
2013-04-10,14.449999809265137,14.75,14.449999809265137,14.5,1574334.0
2013-04-11,,,,,
2013-04-14,14.399999618530273,14.449999809265137,14.300000190734863,14.350000381469727,796603.0
2013-04-15,14.350000381469727,14.449999809265137,14.149999618530273,14.300000190734863,478230.0
2013-04-16,14.149999618530273,14.149999618530273,14.050000190734863,14.149999618530273,1076479.0
2013-04-17,14.149999618530273,14.199999809265137,14.0,14.199999809265137,554036.0
2013-04-18,,,,,
2013-04-21,13.949999809265137,14.0,13.800000190734863,14.0,1023330.0
2013-04-22,13.949999809265137,14.149999618530273,13.899999618530273,14.0,788579.0
2013-04-23,14.100000381469727,14.100000381469727,13.800000190734863,13.899999618530273,653372.0
2013-04-24,13.949999809265137,13.949999809265137,13.899999618530273,13.899999618530273,399547.0
2013-04-25,,,,,
2013-04-28,13.75,13.850000381469727,13.75,13.800000190734863,408407.0
2013-04-29,13.800000190734863,13.850000381469727,13.75,13.800000190734863,284526.0
2013-04-30,13.800000190734863,13.850000381469727,13.75,13.800000190734863,261533.0
2013-05-01,13.800000190734863,14.050000190734863,13.800000190734863,13.949999809265137,1603337.0
2013-05-02,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
2013-05-05,14.050000190734863,14.100000381469727,13.949999809265137,13.949999809265137,621887.0
2013-05-06,14.0,14.050000190734863,13.850000381469727,13.899999618530273,716243.0
2013-05-07,13.899999618530273,13.949999809265137,13.800000190734863,13.800000190734863,362734.0
2013-05-08,13.899999618530273,14.100000381469727,13.899999618530273,13.899999618530273,989450.0
2013-05-09,,,,,
2013-05-12,13.949999809265137,14.0,13.850000381469727,13.899999618530273,444504.0
2013-05-13,13.800000190734863,13.850000381469727,13.5,13.649999618530273,543054.0
2013-05-14,13.699999809265137,14.100000381469727,13.699999809265137,13.949999809265137,1698840.0
2013-05-15,14.0,14.050000190734863,13.600000381469727,13.600000381469727,1350123.0
2013-05-16,,,,,
2013-05-19,13.899999618530273,14.25,13.800000190734863,14.149999618530273,2413378.0
2013-05-20,14.199999809265137,14.399999618530273,14.100000381469727,14.25,1902921.0
2013-05-21,14.350000381469727,14.649999618530273,14.25,14.449999809265137,2599913.0
2013-05-22,14.550000190734863,14.649999618530273,14.300000190734863,14.350000381469727,1148526.0
2013-05-23,,,,,
2013-05-26,14.149999618530273,14.25,14.050000190734863,14.100000381469727,788228.0
2013-05-27,14.100000381469727,14.199999809265137,14.050000190734863,14.199999809265137,662448.0
2013-05-28,14.199999809265137,14.350000381469727,14.199999809265137,14.300000190734863,967323.0
2013-05-29,14.300000190734863,14.350000381469727,14.149999618530273,14.149999618530273,784679.0
2013-05-30,,,,,
2013-06-02,14.149999618530273,14.199999809265137,14.100000381469727,14.149999618530273,657542.0
2013-06-03,14.050000190734863,14.25,14.050000190734863,14.25,785330.0
2013-06-04,14.25,14.600000381469727,14.199999809265137,14.199999809265137,3191277.0
2013-06-05,14.25,14.899999618530273,14.25,14.600000381469727,6991328.0
2013-06-06,,,,,
2013-06-09,14.600000381469727,14.75,14.449999809265137,14.699999809265137,1232258.0
2013-06-10,14.649999618530273,14.649999618530273,14.550000190734863,14.550000190734863,736088.0
2013-06-11,14.550000190734863,14.850000381469727,14.5,14.600000381469727,1728652.0
2013-06-12,14.649999618530273,15.449999809265137,14.600000381469727,15.399999618530273,4027398.0
2013-06-13,,,,,
2013-06-16,14.149999618530273,14.550000190734863,14.149999618530273,14.5,1873751.0
2013-06-17,14.699999809265137,14.899999618530273,14.600000381469727,14.75,1569363.0
2013-06-18,14.800000190734863,15.600000381469727,14.699999809265137,15.449999809265137,3167424.0
2013-06-19,15.550000190734863,15.550000190734863,15.050000190734863,15.149999618530273,2354927.0
2013-06-20,,,,,
2013-06-23,15.149999618530273,15.300000190734863,15.0,15.100000381469727,1138493.0
2013-06-24,15.050000190734863,15.050000190734863,14.75,14.949999809265137,1126874.0
2013-06-25,14.899999618530273,15.0,14.850000381469727,14.899999618530273,699934.0
2013-06-26,14.949999809265137,15.0,14.75,14.850000381469727,682457.0
2013-06-27,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0
2013-06-30,14.75,14.850000381469727,14.649999618530273,14.75,683763.0
2013-07-01,14.75,15.550000190734863,14.699999809265137,15.350000381469727,1916918.0
2013-07-02,15.300000190734863,15.399999618530273,15.050000190734863,15.100000381469727,1812207.0
2013-07-03,15.050000190734863,15.300000190734863,14.899999618530273,14.899999618530273,1698351.0
2013-07-04,15.050000190734863,15.100000381469727,14.949999809265137,14.949999809265137,969657.0
2013-07-07,15.300000190734863,15.800000190734863,15.25,15.600000381469727,3243328.0
2013-07-08,15.649999618530273,16.149999618530273,15.600000381469727,15.850000381469727,4686107.0
2013-07-09,15.899999618530273,16.0,15.699999809265137,15.75,1491761.0
2013-07-10,15.699999809265137,15.899999618530273,15.649999618530273,15.75,682158.0
2013-07-11,15.75,15.899999618530273,15.649999618530273,15.899999618530273,891086.0
2013-07-14,15.899999618530273,16.049999237060547,15.800000190734863,15.899999618530273,1543559.0
2013-07-15,15.899999618530273,16.200000762939453,15.699999809265137,16.200000762939453,2181182.0
2013-07-16,16.100000381469727,16.149999618530273,16.0,16.100000381469727,1149390.0
2013-07-17,16.100000381469727,16.350000381469727,16.0,16.200000762939453,2609274.0
2013-07-18,16.399999618530273,16.450000762939453,16.0,16.100000381469727,3731201.0
2013-07-21,16.0,16.5,16.0,16.350000381469727,1968431.0
2013-07-22,16.399999618530273,16.899999618530273,16.399999618530273,16.75,1672707.0
2013-07-23,16.700000762939453,16.950000762939453,16.700000762939453,16.850000381469727,1746491.0
2013-07-24,16.850000381469727,17.0,16.600000381469727,16.700000762939453,1440895.0
2013-07-25,16.700000762939453,16.75,16.399999618530273,16.5,1119204.0
2013-07-28,16.5,16.649999618530273,16.350000381469727,16.399999618530273,886803.0
2013-07-29,16.399999618530273,16.5,16.350000381469727,16.399999618530273,404874.0
2013-07-30,16.450000762939453,16.600000381469727,16.450000762939453,16.549999237060547,593500.0
2013-07-31,16.450000762939453,16.549999237060547,16.450000762939453,16.450000762939453,487726.0
2013-08-01,16.450000762939453,16.450000762939453,16.299999237060547,16.450000762939453,456303.0
2013-08-04,16.450000762939453,16.649999618530273,16.450000762939453,16.5,628181.0
2013-08-05,16.799999237060547,17.450000762939453,16.799999237060547,17.399999618530273,3874092.0
2013-08-11,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
2013-08-13,17.5,17.899999618530273,17.399999618530273,17.600000381469727,1241126.0
2013-08-14,17.549999237060547,17.549999237060547,17.100000381469727,17.200000762939453,1332318.0
2013-08-15,17.149999618530273,17.5,17.100000381469727,17.399999618530273,1053275.0
2013-08-18,17.149999618530273,17.549999237060547,17.149999618530273,17.399999618530273,1002236.0
2013-08-19,17.450000762939453,17.649999618530273,17.399999618530273,17.600000381469727,667102.0
2013-08-20,17.549999237060547,17.899999618530273,17.399999618530273,17.899999618530273,1045683.0
2013-08-21,17.75,17.899999618530273,17.700000762939453,17.75,557592.0
2013-08-22,17.75,17.75,17.600000381469727,17.600000381469727,507137.0
2013-08-25,17.549999237060547,17.600000381469727,17.200000762939453,17.25,791833.0
2013-08-26,17.100000381469727,17.149999618530273,16.799999237060547,16.950000762939453,752420.0
2013-08-27,16.549999237060547,16.549999237060547,15.300000190734863,15.300000190734863,2060562.0
2013-08-28,14.5,15.949999809265137,14.5,15.649999618530273,1035820.0
2013-08-29,15.800000190734863,15.949999809265137,15.449999809265137,15.550000190734863,914532.0
2013-09-01,15.800000190734863,16.0,15.699999809265137,15.75,875099.0
2013-09-02,15.75,16.0,15.649999618530273,15.899999618530273,794726.0
2013-09-03,15.949999809265137,16.0,15.5,15.75,1087564.0
2013-09-04,15.699999809265137,15.800000190734863,15.449999809265137,15.600000381469727,610994.0
2013-09-05,15.5,16.149999618530273,15.5,16.0,1917261.0
2013-09-08,16.100000381469727,16.25,15.899999618530273,15.949999809265137,1008337.0
2013-09-09,16.0,16.0,15.5,15.850000381469727,1111405.0
2013-09-10,16.399999618530273,16.450000762939453,16.049999237060547,16.25,1953925.0
2013-09-11,16.299999237060547,16.299999237060547,16.0,16.049999237060547,1023873.0
2013-09-12,16.0,16.299999237060547,16.0,16.299999237060547,1012987.0
2013-09-15,16.700000762939453,17.899999618530273,16.549999237060547,17.899999618530273,6133540.0
2013-09-16,18.350000381469727,18.899999618530273,17.700000762939453,18.25,18799014.0
2013-09-17,18.25,19.0,18.0,18.549999237060547,6604535.0
2013-09-18,18.649999618530273,18.75,18.200000762939453,18.299999237060547,2987047.0
2013-09-19,18.649999618530273,18.950000762939453,18.450000762939453,18.600000381469727,4287268.0
2013-09-24,18.899999618530273,19.149999618530273,18.75,18.799999237060547,3343019.0
2013-09-25,18.799999237060547,18.799999237060547,18.600000381469727,18.75,1126905.0
2013-09-26,18.799999237060547,19.0,18.5,18.700000762939453,2567068.0
2013-09-29,18.700000762939453,18.700000762939453,18.200000762939453,18.5,1362847.0
2013-09-30,18.450000762939453,18.600000381469727,18.149999618530273,18.299999237060547,956444.0
2013-10-01,18.399999618530273,18.450000762939453,18.25,18.350000381469727,641286.0
2013-10-02,18.399999618530273,18.649999618530273,18.399999618530273,18.600000381469727,1182952.0
2013-10-03,18.649999618530273,19.399999618530273,18.5,19.350000381469727,4204406.0
2013-10-06,19.299999237060547,19.399999618530273,18.600000381469727,19.0,3798511.0
2013-10-07,19.0,19.0,18.5,18.5,1882167.0
2013-10-08,18.450000762939453,18.950000762939453,18.350000381469727,18.950000762939453,1765241.0
2013-10-09,18.950000762939453,19.100000381469727,18.649999618530273,18.850000381469727,1701332.0
2013-10-10,18.799999237060547,18.950000762939453,18.700000762939453,18.75,631730.0
2013-10-13,18.75,18.75,18.75,18.75,0.0
2013-10-20,19.25,20.450000762939453,19.049999237060547,20.149999618530273,4425200.0
2013-10-21,20.049999237060547,20.100000381469727,19.799999237060547,20.100000381469727,1745347.0
2013-10-22,20.049999237060547,20.350000381469727,19.950000762939453,20.299999237060547,2461532.0
2013-10-23,20.25,20.25,19.850000381469727,20.0,2151804.0
2013-10-24,19.700000762939453,20.049999237060547,19.700000762939453,20.049999237060547,920573.0
2013-10-27,19.950000762939453,20.600000381469727,19.899999618530273,20.299999237060547,2130880.0
2013-10-28,20.25,20.450000762939453,19.899999618530273,19.950000762939453,1536644.0
2013-10-29,19.950000762939453,20.200000762939453,19.799999237060547,20.200000762939453,1214042.0
2013-10-30,20.299999237060547,20.350000381469727,19.0,19.549999237060547,4397491.0
2013-10-31,19.5,19.649999618530273,19.25,19.350000381469727,2361359.0
2013-11-03,19.399999618530273,19.399999618530273,19.149999618530273,19.149999618530273,1230064.0
2013-11-04,19.100000381469727,19.200000762939453,18.75,18.799999237060547,1238585.0
2013-11-05,18.799999237060547,19.350000381469727,18.75,19.200000762939453,1701722.0
2013-11-06,19.350000381469727,19.549999237060547,19.25,19.399999618530273,1067288.0
2013-11-07,19.399999618530273,19.600000381469727,19.350000381469727,19.549999237060547,1228997.0
2013-11-10,19.600000381469727,19.75,19.399999618530273,19.5,865872.0
2013-11-11,19.399999618530273,20.299999237060547,19.350000381469727,20.200000762939453,2138209.0
2013-11-12,20.25,20.649999618530273,20.049999237060547,20.100000381469727,1647411.0
2013-11-13,20.0,20.350000381469727,20.0,20.25,877262.0
2013-11-14,20.299999237060547,21.600000381469727,20.200000762939453,21.0,2950138.0
2013-11-17,21.100000381469727,21.600000381469727,21.049999237060547,21.100000381469727,2478768.0
2013-11-18,21.100000381469727,21.899999618530273,21.0,21.850000381469727,3559094.0
2013-11-19,21.799999237060547,22.049999237060547,21.5,21.950000762939453,1546368.0
2013-11-20,22.100000381469727,22.350000381469727,22.049999237060547,22.25,1440430.0
2013-11-21,22.25,22.399999618530273,22.200000762939453,22.299999237060547,1572722.0
2013-11-24,22.299999237060547,22.5,22.25,22.450000762939453,1123930.0
2013-11-25,22.399999618530273,23.149999618530273,22.350000381469727,23.149999618530273,1958998.0
2013-11-26,23.149999618530273,23.700000762939453,23.149999618530273,23.450000762939453,2849574.0
2013-11-27,23.399999618530273,23.399999618530273,23.100000381469727,23.299999237060547,1184052.0
2013-11-28,23.299999237060547,23.899999618530273,23.299999237060547,23.649999618530273,1429214.0
2013-12-01,23.700000762939453,23.899999618530273,23.450000762939453,23.549999237060547,932564.0
2013-12-02,23.450000762939453,23.700000762939453,23.200000762939453,23.450000762939453,869088.0
2013-12-03,23.399999618530273,23.399999618530273,22.549999237060547,22.700000762939453,1014653.0
2013-12-04,22.700000762939453,23.450000762939453,22.549999237060547,23.200000762939453,911414.0
2013-12-05,23.299999237060547,23.75,23.200000762939453,23.649999618530273,1147170.0
2013-12-08,23.899999618530273,24.450000762939453,23.899999618530273,24.399999618530273,1179953.0
2013-12-09,24.549999237060547,24.600000381469727,24.0,24.299999237060547,1439022.0
2013-12-10,24.049999237060547,24.399999618530273,24.049999237060547,24.200000762939453,1078035.0
2013-12-11,24.049999237060547,24.149999618530273,24.049999237060547,24.149999618530273,342092.0
2013-12-12,24.049999237060547,24.149999618530273,23.950000762939453,24.149999618530273,482733.0
2013-12-15,24.100000381469727,24.549999237060547,24.100000381469727,24.450000762939453,629880.0
2013-12-16,24.549999237060547,24.549999237060547,24.25,24.350000381469727,532689.0
2013-12-17,24.299999237060547,24.5,23.899999618530273,24.100000381469727,606091.0
2013-12-18,24.200000762939453,24.299999237060547,24.0,24.0,487016.0
2013-12-19,24.049999237060547,26.0,23.899999618530273,25.299999237060547,2318802.0
2013-12-22,25.799999237060547,25.899999618530273,24.799999237060547,25.100000381469727,855733.0
2013-12-23,25.0,25.5,24.600000381469727,25.399999618530273,624482.0
2013-12-24,25.299999237060547,25.5,25.100000381469727,25.100000381469727,342219.0
2013-12-25,25.200000762939453,25.600000381469727,25.100000381469727,25.299999237060547,266721.0
2013-12-26,25.399999618530273,25.5,25.100000381469727,25.200000762939453,235900.0
2013-12-29,25.299999237060547,25.399999618530273,24.799999237060547,24.799999237060547,403006.0
2013-12-30,25.0,25.100000381469727,24.850000381469727,25.100000381469727,242447.0
2013-12-31,25.0,25.299999237060547,24.899999618530273,25.200000762939453,396064.0
2014-01-01,25.299999237060547,26.700000762939453,25.0,26.200000762939453,1581259.0
2014-01-02,26.5,27.0,26.0,26.600000381469727,816468.0
2014-01-05,26.600000381469727,26.799999237060547,25.799999237060547,26.0,830922.0
2014-01-06,26.0,26.200000762939453,25.5,26.0,665239.0
2014-01-07,26.100000381469727,26.5,25.799999237060547,26.299999237060547,668785.0
2014-01-08,26.5,26.600000381469727,26.0,26.200000762939453,1539320.0
2014-01-09,26.299999237060547,26.299999237060547,25.799999237060547,26.0,946394.0
2014-01-12,26.0,26.0,25.5,25.600000381469727,1354212.0
2014-01-13,25.5,25.5,24.700000762939453,24.799999237060547,1070987.0
2014-01-14,24.399999618530273,25.200000762939453,24.399999618530273,24.75,611886.0
2014-01-15,24.799999237060547,25.0,24.600000381469727,24.850000381469727,524901.0
2014-01-16,24.850000381469727,24.899999618530273,24.5,24.5,376859.0
2014-01-19,24.450000762939453,24.450000762939453,23.899999618530273,24.0,1148381.0
2014-01-20,23.700000762939453,23.899999618530273,23.0,23.350000381469727,1360129.0
2014-01-21,23.299999237060547,23.549999237060547,22.799999237060547,23.25,604308.0
2014-01-22,23.299999237060547,25.200000762939453,23.299999237060547,25.0,2377794.0
2014-01-23,25.0,25.299999237060547,24.700000762939453,24.75,976703.0
2014-01-26,23.0,24.649999618530273,23.0,24.600000381469727,1317931.0
2014-01-27,24.649999618530273,24.850000381469727,24.0,24.049999237060547,1510066.0
2014-01-28,24.0,24.200000762939453,23.799999237060547,23.850000381469727,984723.0
2014-01-29,24.0,24.100000381469727,23.450000762939453,23.549999237060547,698050.0
2014-01-30,23.450000762939453,23.450000762939453,23.100000381469727,23.299999237060547,515827.0
2014-02-02,23.149999618530273,24.0,23.149999618530273,23.450000762939453,781359.0
2014-02-03,23.450000762939453,24.5,23.350000381469727,24.0,3744212.0
2014-02-04,23.549999237060547,23.850000381469727,23.149999618530273,23.25,3752717.0
2014-02-05,23.399999618530273,23.399999618530273,23.25,23.299999237060547,778843.0
2014-02-06,23.299999237060547,23.5,23.200000762939453,23.200000762939453,704214.0
2014-02-09,23.350000381469727,23.450000762939453,23.25,23.350000381469727,747869.0
2014-02-10,23.350000381469727,23.399999618530273,23.200000762939453,23.299999237060547,454257.0
2014-02-11,23.299999237060547,23.450000762939453,23.0,23.149999618530273,635993.0
2014-02-12,23.25,23.350000381469727,23.200000762939453,23.25,539942.0
2014-02-13,23.299999237060547,23.299999237060547,23.149999618530273,23.25,590437.0
2014-02-16,23.25,23.5,23.200000762939453,23.200000762939453,827133.0
2014-02-17,23.299999237060547,23.350000381469727,23.149999618530273,23.200000762939453,519713.0
2014-02-18,23.149999618530273,23.299999237060547,23.149999618530273,23.299999237060547,366550.0
2014-02-19,23.299999237060547,23.700000762939453,23.299999237060547,23.549999237060547,687405.0
2014-02-20,23.600000381469727,23.75,23.350000381469727,23.399999618530273,449250.0
2014-02-23,23.450000762939453,24.100000381469727,23.350000381469727,23.75,1371193.0
2014-02-24,24.0,24.0,23.649999618530273,23.75,593503.0
2014-02-25,23.899999618530273,24.25,23.700000762939453,24.049999237060547,1920121.0
2014-02-26,24.149999618530273,24.5,23.950000762939453,24.149999618530273,1153645.0
2014-02-27,24.200000762939453,24.200000762939453,23.850000381469727,23.850000381469727,618205.0
2014-03-02,23.799999237060547,24.0,23.25,23.299999237060547,815322.0
2014-03-03,23.299999237060547,23.350000381469727,23.0,23.25,630200.0
2014-03-04,23.299999237060547,23.850000381469727,23.299999237060547,23.700000762939453,526340.0
2014-03-05,23.649999618530273,23.899999618530273,23.25,23.299999237060547,840344.0
2014-03-06,23.399999618530273,23.450000762939453,23.25,23.299999237060547,510493.0
2014-03-09,23.399999618530273,23.600000381469727,23.350000381469727,23.350000381469727,479199.0
2014-03-10,23.350000381469727,23.399999618530273,23.200000762939453,23.299999237060547,453322.0
2014-03-11,23.350000381469727,23.399999618530273,23.25,23.299999237060547,400015.0
2014-03-12,23.299999237060547,23.299999237060547,23.100000381469727,23.25,502508.0
2014-03-13,23.299999237060547,23.399999618530273,23.149999618530273,23.25,467666.0
2014-03-16,23.149999618530273,23.350000381469727,23.100000381469727,23.100000381469727,365855.0
2014-03-17,23.100000381469727,23.299999237060547,23.100000381469727,23.200000762939453,235098.0
2014-03-18,23.25,23.25,22.950000762939453,23.049999237060547,549192.0
2014-03-19,23.0,23.0,22.799999237060547,22.850000381469727,346984.0
2014-03-20,22.799999237060547,22.850000381469727,22.5,22.5,523501.0
2014-03-23,22.549999237060547,23.25,22.5,23.100000381469727,921377.0
2014-03-24,23.200000762939453,23.25,23.0,23.100000381469727,361975.0
2014-03-25,23.100000381469727,23.399999618530273,23.100000381469727,23.299999237060547,369401.0
2014-03-26,23.350000381469727,23.350000381469727,23.100000381469727,23.25,286950.0
2014-03-27,23.25,23.299999237060547,22.950000762939453,23.049999237060547,403352.0
2014-03-30,23.100000381469727,23.700000762939453,23.100000381469727,23.700000762939453,1089673.0
2014-03-31,23.649999618530273,26.0,23.5,25.899999618530273,7010557.0
2014-04-01,26.100000381469727,26.200000762939453,24.899999618530273,25.0,3463513.0
2014-04-02,25.100000381469727,25.799999237060547,24.75,25.200000762939453,3727866.0
2014-04-03,25.299999237060547,25.5,24.799999237060547,24.950000762939453,1423990.0
2014-04-06,24.899999618530273,25.600000381469727,24.799999237060547,24.899999618530273,1898792.0
2014-04-07,24.950000762939453,24.950000762939453,24.549999237060547,24.649999618530273,1389159.0
2014-04-08,24.700000762939453,24.799999237060547,24.5,24.75,2340144.0
2014-04-09,24.950000762939453,26.399999618530273,24.5,25.0,6661339.0
2014-04-10,25.399999618530273,26.0,25.0,25.299999237060547,3368257.0
2014-04-13,25.0,25.200000762939453,24.75,25.100000381469727,1139574.0
2014-04-14,24.950000762939453,26.0,24.899999618530273,25.700000762939453,2536699.0
2014-04-15,26.0,26.299999237060547,25.5,25.5,1742077.0
2014-04-16,25.5,25.799999237060547,25.100000381469727,25.600000381469727,1290705.0
2014-04-17,25.5,25.700000762939453,25.299999237060547,25.399999618530273,730856.0
2014-04-20,25.299999237060547,26.0,25.299999237060547,25.899999618530273,1142499.0
2014-04-21,24.799999237060547,24.950000762939453,24.5,24.549999237060547,3034971.0
2014-04-22,24.700000762939453,24.700000762939453,24.299999237060547,24.350000381469727,957973.0
2014-04-23,24.549999237060547,24.549999237060547,23.799999237060547,24.25,1776074.0
2014-04-24,24.25,24.25,23.850000381469727,23.850000381469727,821026.0
2014-04-27,23.850000381469727,23.850000381469727,23.600000381469727,23.649999618530273,1092581.0
2014-04-28,23.700000762939453,23.899999618530273,23.600000381469727,23.649999618530273,778429.0
2014-04-29,23.649999618530273,23.700000762939453,23.299999237060547,23.399999618530273,1078752.0
2014-04-30,23.399999618530273,23.549999237060547,23.399999618530273,23.450000762939453,795288.0
2014-05-01,23.549999237060547,23.850000381469727,23.450000762939453,23.549999237060547,1061255.0
2014-05-04,24.700000762939453,24.950000762939453,24.399999618530273,24.549999237060547,4663550.0
2014-05-05,24.5,24.549999237060547,24.200000762939453,24.200000762939453,860814.0
2014-05-06,24.299999237060547,24.549999237060547,24.100000381469727,24.5,1318937.0
2014-05-07,24.299999237060547,24.600000381469727,24.100000381469727,24.399999618530273,973105.0
2014-05-08,24.399999618530273,24.450000762939453,24.25,24.299999237060547,368038.0
2014-05-11,24.350000381469727,24.399999618530273,24.100000381469727,24.25,474875.0
2014-05-12,24.149999618530273,24.399999618530273,24.149999618530273,24.350000381469727,849319.0
2014-05-13,24.450000762939453,24.950000762939453,24.450000762939453,24.700000762939453,1902470.0
2014-05-14,24.75,24.799999237060547,24.299999237060547,24.5,1461831.0
2014-05-15,24.5,25.0,24.399999618530273,24.450000762939453,2146699.0
2014-05-18,24.5,24.700000762939453,24.350000381469727,24.399999618530273,1205659.0
2014-05-19,24.450000762939453,24.450000762939453,23.700000762939453,24.049999237060547,1344350.0
2014-05-20,24.049999237060547,24.149999618530273,23.799999237060547,24.0,623630.0
2014-05-21,23.899999618530273,24.25,23.899999618530273,24.149999618530273,657605.0
2014-05-22,24.149999618530273,24.25,24.100000381469727,24.149999618530273,1408246.0
2014-05-25,23.899999618530273,24.600000381469727,23.700000762939453,24.600000381469727,1753816.0
2014-05-26,24.899999618530273,25.200000762939453,24.700000762939453,24.700000762939453,2989847.0
2014-05-27,24.75,25.0,24.600000381469727,25.0,1588140.0
2014-05-28,24.950000762939453,25.700000762939453,24.600000381469727,24.850000381469727,4374718.0
2014-05-29,24.950000762939453,25.100000381469727,24.350000381469727,24.549999237060547,1280149.0
2014-06-01,24.549999237060547,25.399999618530273,24.549999237060547,25.399999618530273,3572306.0
2014-06-02,25.5,26.100000381469727,25.200000762939453,26.0,2858634.0
2014-06-03,26.0,26.299999237060547,25.5,25.899999618530273,3002473.0
2014-06-04,25.899999618530273,26.0,25.5,26.0,1109206.0
2014-06-05,26.0,26.299999237060547,25.799999237060547,25.799999237060547,1128973.0
2014-06-08,26.0,26.299999237060547,25.0,25.899999618530273,1703011.0
2014-06-09,25.799999237060547,26.399999618530273,25.700000762939453,26.200000762939453,1788932.0
2014-06-10,26.399999618530273,26.399999618530273,25.600000381469727,25.700000762939453,1133092.0
2014-06-11,25.700000762939453,25.799999237060547,25.399999618530273,25.700000762939453,608790.0
2014-06-12,25.600000381469727,26.100000381469727,25.399999618530273,25.5,949699.0
2014-06-15,25.299999237060547,25.5,24.75,24.950000762939453,735496.0
2014-06-16,25.299999237060547,25.5,24.75,24.950000762939453,735496.0
2014-06-17,24.0,24.399999618530273,23.700000762939453,24.25,1082369.0
2014-06-18,24.25,24.399999618530273,24.0,24.200000762939453,706111.0
2014-06-19,24.299999237060547,24.649999618530273,24.100000381469727,24.350000381469727,777551.0
2014-06-22,24.5,24.799999237060547,24.149999618530273,24.25,501294.0
2014-06-23,24.100000381469727,24.100000381469727,23.600000381469727,23.799999237060547,317749.0
2014-06-24,23.950000762939453,23.950000762939453,23.450000762939453,23.75,423198.0
2014-06-25,23.899999618530273,24.200000762939453,23.649999618530273,24.100000381469727,416851.0
2014-06-26,24.049999237060547,24.149999618530273,23.950000762939453,23.950000762939453,178110.0
2014-06-29,23.600000381469727,23.950000762939453,23.5,23.75,286106.0
2014-06-30,23.799999237060547,24.0,23.450000762939453,23.700000762939453,251532.0
2014-07-01,23.700000762939453,24.25,23.700000762939453,24.049999237060547,550685.0
2014-07-02,24.149999618530273,24.399999618530273,24.149999618530273,24.299999237060547,484969.0
2014-07-03,24.25,24.450000762939453,24.049999237060547,24.149999618530273,624625.0
2014-07-06,24.649999618530273,25.799999237060547,24.649999618530273,25.5,1859755.0
2014-07-07,25.700000762939453,25.700000762939453,25.299999237060547,25.600000381469727,479784.0
2014-07-08,25.399999618530273,25.600000381469727,25.100000381469727,25.299999237060547,710014.0
2014-07-09,25.399999618530273,26.100000381469727,25.399999618530273,25.799999237060547,956899.0
2014-07-10,25.799999237060547,26.399999618530273,25.799999237060547,26.100000381469727,1300185.0
2014-07-13,26.100000381469727,26.799999237060547,26.100000381469727,26.399999618530273,1078799.0
2014-07-14,26.299999237060547,27.0,26.299999237060547,26.799999237060547,800422.0
2014-07-15,26.600000381469727,26.899999618530273,26.5,26.799999237060547,592758.0
2014-07-16,26.600000381469727,27.299999237060547,26.600000381469727,26.899999618530273,940914.0
2014-07-17,26.799999237060547,26.899999618530273,26.299999237060547,26.399999618530273,819181.0
2014-07-20,25.299999237060547,25.299999237060547,24.600000381469727,24.799999237060547,2845904.0
2014-07-21,24.799999237060547,24.950000762939453,24.700000762939453,24.75,447320.0
2014-07-22,24.950000762939453,25.799999237060547,24.950000762939453,25.100000381469727,1695022.0
2014-07-23,25.200000762939453,25.5,25.0,25.100000381469727,824450.0
2014-07-24,25.0,25.0,24.5,24.799999237060547,1208857.0
2014-08-03,24.899999618530273,25.0,24.649999618530273,24.799999237060547,573802.0
2014-08-04,24.850000381469727,25.200000762939453,24.850000381469727,25.100000381469727,730078.0
2014-08-05,25.100000381469727,25.399999618530273,24.899999618530273,25.0,818136.0
2014-08-06,25.0,25.100000381469727,24.899999618530273,25.0,854873.0
2014-08-07,25.100000381469727,25.399999618530273,25.0,25.200000762939453,900328.0
2014-08-10,25.299999237060547,25.799999237060547,25.299999237060547,25.5,1473351.0
2014-08-11,25.5,25.700000762939453,25.399999618530273,25.700000762939453,1345532.0
2014-08-12,25.700000762939453,26.0,25.5,25.600000381469727,943038.0
2014-08-13,25.600000381469727,25.700000762939453,25.5,25.5,528830.0
2014-08-14,25.5,25.5,25.0,25.100000381469727,1088478.0
2014-08-17,25.100000381469727,25.399999618530273,25.100000381469727,25.299999237060547,418573.0
2014-08-18,25.299999237060547,25.600000381469727,25.100000381469727,25.5,1205284.0
2014-08-19,25.399999618530273,25.799999237060547,25.299999237060547,25.5,1092782.0
2014-08-20,25.5,25.700000762939453,25.299999237060547,25.5,754479.0
2014-08-21,25.600000381469727,25.700000762939453,25.299999237060547,25.5,841827.0
2014-08-24,25.700000762939453,26.100000381469727,25.5,25.799999237060547,1638749.0
2014-08-25,25.799999237060547,25.899999618530273,24.799999237060547,25.100000381469727,1175613.0
2014-08-26,25.200000762939453,25.5,25.100000381469727,25.5,647965.0
2014-08-27,25.5,26.399999618530273,25.5,26.100000381469727,2290205.0
2014-08-28,26.200000762939453,26.5,25.899999618530273,26.0,2016831.0
2014-08-31,26.200000762939453,26.399999618530273,26.0,26.299999237060547,849750.0
2014-09-01,26.399999618530273,26.600000381469727,26.200000762939453,26.299999237060547,685141.0
2014-09-02,26.299999237060547,26.299999237060547,25.899999618530273,26.100000381469727,708500.0
2014-09-03,26.0,26.5,26.0,26.299999237060547,1600291.0
2014-09-04,26.299999237060547,27.5,26.100000381469727,26.799999237060547,4433847.0
2014-09-07,26.899999618530273,27.0,26.600000381469727,26.799999237060547,1449083.0
2014-09-08,26.799999237060547,26.899999618530273,26.399999618530273,26.799999237060547,910787.0
2014-09-09,26.799999237060547,27.5,26.799999237060547,27.299999237060547,1977095.0
2014-09-10,27.200000762939453,29.899999618530273,27.200000762939453,29.799999237060547,8161602.0
2014-09-11,29.799999237060547,29.799999237060547,28.0,28.5,4685978.0
2014-09-14,28.600000381469727,29.299999237060547,27.899999618530273,28.0,1801899.0
2014-09-15,28.0,28.299999237060547,27.5,27.799999237060547,1204383.0
2014-09-16,27.799999237060547,28.0,27.600000381469727,27.700000762939453,451599.0
2014-09-17,28.0,28.299999237060547,27.700000762939453,28.100000381469727,902265.0
2014-09-18,28.200000762939453,29.299999237060547,28.100000381469727,28.700000762939453,2103840.0
2014-09-21,28.799999237060547,28.899999618530273,28.100000381469727,28.200000762939453,520331.0
2014-09-22,27.899999618530273,27.899999618530273,27.0,27.600000381469727,1788675.0
2014-09-24,27.5,27.600000381469727,26.299999237060547,26.799999237060547,670435.0
2014-09-25,27.0,27.200000762939453,26.399999618530273,26.600000381469727,587785.0
2014-09-28,26.600000381469727,26.600000381469727,25.899999618530273,26.399999618530273,517047.0
2014-09-29,26.200000762939453,27.0,26.200000762939453,26.600000381469727,762545.0
2014-09-30,26.799999237060547,27.899999618530273,26.799999237060547,27.5,1210407.0
2014-10-01,27.799999237060547,28.299999237060547,27.5,27.799999237060547,843256.0
2014-10-02,27.399999618530273,27.799999237060547,27.0,27.200000762939453,487207.0
2014-10-12,26.700000762939453,27.0,25.399999618530273,25.700000762939453,618935.0
2014-10-13,25.5,26.200000762939453,25.5,26.100000381469727,624255.0
2014-10-14,26.0,26.0,24.899999618530273,25.100000381469727,732711.0
2014-10-15,25.0,25.299999237060547,24.5,24.649999618530273,694319.0
2014-10-16,22.799999237060547,23.899999618530273,22.200000762939453,22.450000762939453,979296.0
2014-10-19,23.799999237060547,23.950000762939453,22.899999618530273,23.25,506224.0
2014-10-20,23.450000762939453,23.450000762939453,22.899999618530273,23.149999618530273,509481.0
2014-10-21,23.100000381469727,24.350000381469727,23.049999237060547,24.100000381469727,661467.0
2014-10-22,24.399999618530273,24.899999618530273,23.799999237060547,24.5,689765.0
2014-10-23,24.350000381469727,24.399999618530273,24.0,24.299999237060547,529661.0
2014-10-26,24.299999237060547,24.700000762939453,24.0,24.700000762939453,489381.0
2014-10-27,24.700000762939453,24.799999237060547,24.299999237060547,24.549999237060547,239512.0
2014-10-28,24.5,24.700000762939453,24.299999237060547,24.700000762939453,357826.0
2014-10-29,25.399999618530273,25.799999237060547,24.700000762939453,24.799999237060547,1430296.0
2014-10-30,24.899999618530273,25.100000381469727,24.350000381469727,24.600000381469727,655044.0
2014-11-02,24.899999618530273,25.100000381469727,24.799999237060547,24.899999618530273,331502.0
2014-11-03,24.850000381469727,25.5,24.799999237060547,25.399999618530273,383161.0
2014-11-04,25.200000762939453,25.600000381469727,23.399999618530273,23.600000381469727,1004143.0
2014-11-05,23.649999618530273,24.299999237060547,22.899999618530273,23.75,563456.0
2014-11-06,23.75,24.0,23.5,24.0,280340.0
2014-11-09,23.899999618530273,24.0,23.549999237060547,23.75,181832.0
2014-11-10,23.950000762939453,24.200000762939453,23.600000381469727,24.049999237060547,341590.0
2014-11-11,23.899999618530273,24.149999618530273,23.549999237060547,23.799999237060547,322264.0
2014-11-12,23.850000381469727,23.950000762939453,23.600000381469727,23.75,193289.0
2014-11-13,23.899999618530273,23.899999618530273,23.5,23.649999618530273,152047.0
2014-11-16,23.5,23.600000381469727,23.049999237060547,23.100000381469727,319405.0
2014-11-17,23.100000381469727,23.100000381469727,21.549999237060547,22.0,309669.0
2014-11-18,22.100000381469727,23.0,22.100000381469727,22.799999237060547,424159.0
2014-11-19,23.0,23.100000381469727,22.600000381469727,22.950000762939453,840882.0
2014-11-20,22.799999237060547,23.0,22.649999618530273,22.649999618530273,802417.0
2014-11-23,22.950000762939453,23.200000762939453,22.850000381469727,23.0,745387.0
2014-11-24,23.049999237060547,23.049999237060547,22.5,22.700000762939453,435539.0
2014-11-25,22.649999618530273,22.649999618530273,21.700000762939453,22.049999237060547,524250.0
2014-11-26,21.700000762939453,21.950000762939453,21.100000381469727,21.75,301218.0
2014-11-27,21.649999618530273,22.100000381469727,21.049999237060547,21.299999237060547,859338.0
2014-11-30,19.25,20.0,19.200000762939453,19.200000762939453,1077786.0
2014-12-01,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,2028048.0
2014-12-02,19.0,19.0,19.0,19.0,1594832.0
2014-12-03,19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,1310222.0
2014-12-04,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,2136288.0
2014-12-07,19.899999618530273,19.899999618530273,19.600000381469727,19.700000762939453,492098.0
2014-12-08,19.600000381469727,19.600000381469727,19.049999237060547,19.149999618530273,611448.0
2014-12-09,18.850000381469727,18.850000381469727,17.5,18.5,1326253.0
2014-12-10,18.25,18.450000762939453,18.100000381469727,18.299999237060547,701569.0
2014-12-11,17.899999618530273,18.549999237060547,17.649999618530273,18.549999237060547,569267.0
2014-12-14,17.25,17.850000381469727,17.25,17.399999618530273,258583.0
2014-12-15,17.850000381469727,17.950000762939453,15.699999809265137,15.899999618530273,1591620.0
2014-12-16,15.350000381469727,15.350000381469727,14.350000381469727,14.350000381469727,755432.0
2014-12-17,14.800000190734863,15.0,14.050000190734863,14.899999618530273,495204.0
2014-12-18,15.600000381469727,16.350000381469727,15.600000381469727,16.350000381469727,1356906.0
2014-12-21,17.0,17.299999237060547,16.0,16.399999618530273,2397377.0
2014-12-22,16.700000762939453,17.100000381469727,16.200000762939453,16.5,1039365.0
2014-12-23,16.5,17.200000762939453,16.299999237060547,17.100000381469727,977207.0
2014-12-24,17.25,18.200000762939453,17.25,17.600000381469727,858055.0
2014-12-25,17.799999237060547,18.100000381469727,17.399999618530273,17.799999237060547,666132.0
2014-12-28,17.799999237060547,19.399999618530273,17.75,18.799999237060547,2010658.0
2014-12-29,19.100000381469727,19.200000762939453,18.399999618530273,18.600000381469727,1259068.0
2014-12-30,17.350000381469727,17.600000381469727,16.799999237060547,16.850000381469727,2534322.0
2014-12-31,17.100000381469727,17.200000762939453,15.699999809265137,16.200000762939453,1170390.0
2015-01-01,16.25,17.049999237060547,16.0,17.0,1196291.0
2015-01-04,16.799999237060547,17.350000381469727,16.700000762939453,16.700000762939453,1168194.0
2015-01-05,16.200000762939453,16.399999618530273,15.800000190734863,15.850000381469727,734225.0
2015-01-06,15.050000190734863,15.899999618530273,14.850000381469727,15.800000190734863,623484.0
2015-01-07,15.600000381469727,16.5,15.600000381469727,16.200000762939453,1455740.0
2015-01-08,16.700000762939453,16.700000762939453,16.299999237060547,16.350000381469727,808345.0
2015-01-11,16.299999237060547,16.5,16.200000762939453,16.5,638713.0
2015-01-12,16.25,16.899999618530273,16.25,16.399999618530273,710948.0
2015-01-13,16.0,16.450000762939453,15.850000381469727,16.450000762939453,433475.0
2015-01-14,16.649999618530273,17.100000381469727,16.600000381469727,16.850000381469727,1006712.0
2015-01-15,17.100000381469727,17.200000762939453,16.75,16.75,831067.0
2015-01-18,17.0,18.5,16.899999618530273,18.200000762939453,2209718.0
2015-01-19,18.299999237060547,18.350000381469727,17.850000381469727,17.950000762939453,1398636.0
2015-01-20,17.799999237060547,18.149999618530273,17.700000762939453,17.950000762939453,800576.0
2015-01-21,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,1046220.0
2015-01-22,20.100000381469727,21.399999618530273,19.649999618530273,20.700000762939453,7592225.0
2015-01-26,20.950000762939453,21.399999618530273,20.600000381469727,21.100000381469727,2303918.0
2015-01-27,21.149999618530273,21.700000762939453,21.149999618530273,21.299999237060547,1544024.0
2015-01-28,21.299999237060547,23.350000381469727,21.299999237060547,23.200000762939453,3322966.0
2015-01-29,23.200000762939453,23.200000762939453,22.5,22.799999237060547,1852810.0
2015-02-01,24.0,24.200000762939453,23.0,23.149999618530273,2736869.0
2015-02-02,23.100000381469727,23.600000381469727,22.649999618530273,23.049999237060547,1981957.0
2015-02-03,23.399999618530273,23.700000762939453,23.0,23.149999618530273,1558842.0
2015-02-04,23.450000762939453,23.549999237060547,23.049999237060547,23.399999618530273,852890.0
2015-02-05,23.049999237060547,23.299999237060547,22.700000762939453,22.850000381469727,1654553.0
2015-02-08,23.350000381469727,23.700000762939453,23.100000381469727,23.5,1855329.0
2015-02-09,23.600000381469727,24.299999237060547,23.399999618530273,24.049999237060547,1978534.0
2015-02-10,24.149999618530273,24.200000762939453,23.649999618530273,23.950000762939453,516569.0
2015-02-11,23.700000762939453,24.049999237060547,23.0,23.399999618530273,456514.0
2015-02-12,23.299999237060547,23.899999618530273,23.299999237060547,23.799999237060547,673672.0
2015-02-15,24.200000762939453,24.450000762939453,24.149999618530273,24.299999237060547,911476.0
2015-02-16,24.299999237060547,24.299999237060547,23.899999618530273,24.0,384163.0
2015-02-17,23.950000762939453,24.100000381469727,23.299999237060547,23.5,652820.0
2015-02-18,23.5,23.5,22.649999618530273,22.899999618530273,741225.0
2015-02-19,22.799999237060547,23.100000381469727,22.5,22.700000762939453,655043.0
2015-02-22,22.899999618530273,22.950000762939453,22.600000381469727,22.799999237060547,385790.0
2015-02-23,22.75,22.75,22.350000381469727,22.5,259347.0
2015-02-24,22.399999618530273,22.700000762939453,22.399999618530273,22.56999969482422,249202.0
2015-02-25,22.5,22.700000762939453,22.450000762939453,22.6200008392334,191566.0
2015-02-26,22.899999618530273,22.950000762939453,22.549999237060547,22.59000015258789,363002.0
2015-03-01,22.649999618530273,22.799999237060547,22.450000762939453,22.559999465942383,291610.0
2015-03-02,22.549999237060547,23.049999237060547,22.5,22.780000686645508,554555.0
2015-03-03,22.799999237060547,22.950000762939453,22.649999618530273,22.8799991607666,406166.0
2015-03-04,22.899999618530273,23.100000381469727,22.799999237060547,22.799999237060547,329149.0
2015-03-05,22.899999618530273,23.299999237060547,22.899999618530273,23.079999923706055,1068374.0
2015-03-08,23.100000381469727,23.75,22.850000381469727,23.459999084472656,1466248.0
2015-03-09,23.549999237060547,23.600000381469727,23.100000381469727,23.190000534057617,679279.0
2015-03-10,23.149999618530273,23.149999618530273,22.899999618530273,22.90999984741211,775434.0
2015-03-11,22.850000381469727,22.899999618530273,22.5,22.65999984741211,741699.0
2015-03-12,22.799999237060547,23.299999237060547,22.75,22.940000534057617,1280234.0
2015-03-15,22.799999237060547,23.25,22.549999237060547,22.959999084472656,967149.0
2015-03-16,22.950000762939453,23.0,21.700000762939453,22.06999969482422,1198763.0
2015-03-17,22.049999237060547,22.299999237060547,21.899999618530273,22.100000381469727,478607.0
2015-03-18,22.149999618530273,22.149999618530273,21.049999237060547,22.100000381469727,557684.0
2015-03-19,22.200000762939453,22.350000381469727,21.899999618530273,22.100000381469727,264071.0
2015-03-22,22.350000381469727,22.950000762939453,22.149999618530273,22.649999618530273,493915.0
2015-03-23,22.600000381469727,23.149999618530273,22.549999237060547,23.0,492571.0
2015-03-24,22.700000762939453,23.200000762939453,22.700000762939453,23.0,666816.0
2015-03-25,22.950000762939453,22.950000762939453,20.600000381469727,20.600000381469727,1077248.0
2015-03-26,19.200000762939453,20.600000381469727,19.200000762939453,20.200000762939453,1060796.0
2015-03-29,20.549999237060547,21.100000381469727,20.549999237060547,21.0,633784.0
2015-03-30,21.0,21.149999618530273,20.649999618530273,20.799999237060547,506343.0
2015-03-31,20.600000381469727,20.850000381469727,19.75,19.950000762939453,1691508.0
2015-04-01,19.850000381469727,20.399999618530273,19.5,20.399999618530273,1221888.0
2015-04-02,20.450000762939453,20.600000381469727,19.799999237060547,19.850000381469727,1027918.0
2015-04-05,19.850000381469727,19.850000381469727,18.700000762939453,19.100000381469727,1294518.0
2015-04-06,19.200000762939453,19.350000381469727,18.899999618530273,19.100000381469727,613039.0
2015-04-07,19.399999618530273,19.850000381469727,19.299999237060547,19.600000381469727,580846.0
2015-04-08,19.700000762939453,20.149999618530273,19.600000381469727,19.600000381469727,1120501.0
2015-04-09,19.549999237060547,20.149999618530273,19.5,20.149999618530273,816952.0
2015-04-12,20.200000762939453,20.5,19.899999618530273,20.0,651515.0
2015-04-13,19.950000762939453,20.649999618530273,19.75,20.549999237060547,835844.0
2015-04-14,20.25,20.600000381469727,20.100000381469727,20.100000381469727,1043373.0
2015-04-15,20.299999237060547,21.600000381469727,20.299999237060547,21.350000381469727,1695409.0
2015-04-16,21.549999237060547,23.100000381469727,21.350000381469727,22.700000762939453,3493012.0
2015-04-19,23.5,24.75,23.450000762939453,24.0,3279562.0
2015-04-20,24.100000381469727,24.450000762939453,23.200000762939453,24.100000381469727,2612180.0
2015-04-21,23.299999237060547,23.299999237060547,22.299999237060547,22.850000381469727,2725311.0
2015-04-22,23.100000381469727,23.149999618530273,22.25,22.350000381469727,897480.0
2015-04-23,22.299999237060547,23.149999618530273,22.25,23.0,1629046.0
2015-04-26,23.049999237060547,23.549999237060547,23.0,23.459999084472656,1770816.0
2015-04-27,23.450000762939453,24.299999237060547,23.299999237060547,23.5,2801948.0
2015-04-28,23.649999618530273,23.850000381469727,23.25,23.389999389648438,934746.0
2015-04-29,23.549999237060547,23.700000762939453,22.899999618530273,23.579999923706055,1687436.0
2015-04-30,23.649999618530273,23.850000381469727,23.399999618530273,23.639999389648438,2120522.0
2015-05-03,23.799999237060547,23.850000381469727,23.100000381469727,23.420000076293945,1473086.0
2015-05-04,23.399999618530273,23.700000762939453,23.350000381469727,23.549999237060547,589211.0
2015-05-05,23.649999618530273,24.0,23.200000762939453,23.420000076293945,3538282.0
2015-05-06,23.350000381469727,23.600000381469727,23.149999618530273,23.229999542236328,2149172.0
2015-05-07,23.049999237060547,23.25,23.0,23.239999771118164,1526009.0
2015-05-10,23.350000381469727,23.399999618530273,23.149999618530273,23.270000457763672,817331.0
2015-05-11,23.149999618530273,23.25,22.75,22.790000915527344,1272100.0
2015-05-12,22.700000762939453,23.0,22.700000762939453,22.8799991607666,620868.0
2015-05-13,22.899999618530273,23.100000381469727,22.700000762939453,22.760000228881836,2468603.0
2015-05-14,22.850000381469727,23.399999618530273,22.700000762939453,23.299999237060547,5165482.0
2015-05-17,23.549999237060547,23.649999618530273,23.25,23.420000076293945,1781694.0
2015-05-18,23.450000762939453,24.299999237060547,23.399999618530273,24.079999923706055,5325352.0
2015-05-19,24.100000381469727,24.350000381469727,23.899999618530273,23.940000534057617,2885053.0
2015-05-20,23.899999618530273,23.899999618530273,23.399999618530273,23.459999084472656,2226900.0
2015-05-21,23.450000762939453,23.549999237060547,23.350000381469727,23.5,1776122.0
2015-05-24,23.549999237060547,24.0,23.399999618530273,23.84000015258789,2583403.0
2015-05-25,24.0,24.25,23.850000381469727,24.170000076293945,3153681.0
2015-05-26,24.200000762939453,24.299999237060547,24.049999237060547,24.059999465942383,2582536.0
2015-05-27,24.0,24.049999237060547,23.75,23.829999923706055,1079264.0
2015-05-28,23.75,23.899999618530273,23.549999237060547,23.739999771118164,1502254.0
2015-05-31,23.75,23.899999618530273,23.149999618530273,23.219999313354492,1229761.0
2015-06-01,23.25,23.350000381469727,22.899999618530273,23.229999542236328,893816.0
2015-06-02,23.299999237060547,23.549999237060547,23.100000381469727,23.299999237060547,760761.0
2015-06-03,23.350000381469727,23.799999237060547,23.25,23.610000610351562,780549.0
2015-06-04,23.700000762939453,23.75,23.399999618530273,23.549999237060547,573147.0
2015-06-07,23.350000381469727,23.75,23.350000381469727,23.520000457763672,1684161.0
2015-06-08,23.299999237060547,23.399999618530273,23.0,23.059999465942383,726912.0
2015-06-09,22.950000762939453,23.100000381469727,22.299999237060547,22.670000076293945,1551885.0
2015-06-10,22.799999237060547,22.899999618530273,22.299999237060547,22.3799991607666,2552360.0
2015-06-11,22.5,23.100000381469727,22.299999237060547,22.75,2134936.0
2015-06-14,22.799999237060547,23.450000762939453,22.799999237060547,23.34000015258789,2101412.0
2015-06-15,23.5,23.549999237060547,22.850000381469727,22.989999771118164,2497082.0
2015-06-16,23.0,23.100000381469727,22.799999237060547,23.059999465942383,2628520.0
2015-06-17,23.049999237060547,23.149999618530273,22.899999618530273,23.06999969482422,2076739.0
2015-06-18,23.200000762939453,23.600000381469727,23.049999237060547,23.329999923706055,5303750.0
2015-06-21,23.450000762939453,23.5,23.049999237060547,23.1200008392334,1996603.0
2015-06-22,23.0,23.149999618530273,22.149999618530273,22.270000457763672,2472581.0
2015-06-23,22.350000381469727,22.450000762939453,22.0,22.079999923706055,2280051.0
2015-06-24,22.149999618530273,22.200000762939453,21.799999237060547,22.18000030517578,1418764.0
2015-06-25,22.149999618530273,22.700000762939453,22.049999237060547,22.489999771118164,1125667.0
2015-06-28,22.549999237060547,22.600000381469727,21.700000762939453,21.950000762939453,987147.0
2015-06-29,21.100000381469727,21.299999237060547,20.899999618530273,21.25,1748912.0
2015-06-30,20.600000381469727,21.299999237060547,20.600000381469727,21.06999969482422,4096474.0
2015-07-01,21.149999618530273,21.399999618530273,20.700000762939453,21.040000915527344,2076079.0
2015-07-02,20.899999618530273,20.950000762939453,20.649999618530273,20.770000457763672,1994275.0
2015-07-05,21.0,21.5,21.0,21.40999984741211,2835949.0
2015-07-06,21.100000381469727,22.149999618530273,21.049999237060547,22.020000457763672,2129098.0
2015-07-07,21.850000381469727,22.049999237060547,21.5,21.979999542236328,1689596.0
2015-07-08,21.600000381469727,21.75,21.399999618530273,21.5,1056553.0
2015-07-09,21.549999237060547,22.350000381469727,21.450000762939453,22.049999237060547,2155470.0
2015-07-12,22.149999618530273,22.600000381469727,21.899999618530273,22.299999237060547,3402810.0
2015-07-13,22.350000381469727,22.450000762939453,22.049999237060547,22.34000015258789,902006.0
2015-07-14,22.25,22.75,22.149999618530273,22.719999313354492,1654220.0
2015-07-15,22.75,23.0,22.549999237060547,22.920000076293945,2317734.0
2015-07-19,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0
2015-07-20,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0
2015-07-21,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0
2015-07-22,23.25,23.899999618530273,23.200000762939453,23.59000015258789,2472364.0
2015-07-23,23.450000762939453,23.600000381469727,23.149999618530273,23.229999542236328,1328749.0
2015-07-26,23.399999618530273,23.700000762939453,22.950000762939453,23.549999237060547,1688696.0
2015-07-27,23.399999618530273,23.399999618530273,22.549999237060547,22.639999389648438,1806132.0
2015-07-28,22.450000762939453,23.350000381469727,22.299999237060547,23.190000534057617,2504229.0
2015-07-29,23.200000762939453,23.299999237060547,22.950000762939453,23.149999618530273,904330.0
2015-07-30,22.799999237060547,23.0,22.200000762939453,22.420000076293945,2875243.0
2015-08-02,22.299999237060547,22.299999237060547,20.549999237060547,20.670000076293945,1965839.0
2015-08-03,20.399999618530273,20.899999618530273,20.25,20.6200008392334,1578012.0
2015-08-04,20.600000381469727,20.799999237060547,20.399999618530273,20.68000030517578,1464450.0
2015-08-05,20.850000381469727,20.899999618530273,20.5,20.719999313354492,779893.0
2015-08-06,20.5,20.600000381469727,20.0,20.149999618530273,1087496.0
2015-08-09,19.899999618530273,20.549999237060547,19.799999237060547,20.399999618530273,1327192.0
2015-08-10,20.399999618530273,20.799999237060547,20.399999618530273,20.719999313354492,1278894.0
2015-08-11,20.75,20.75,20.350000381469727,20.489999771118164,954313.0
2015-08-12,19.899999618530273,20.200000762939453,19.899999618530273,20.200000762939453,878516.0
2015-08-13,20.350000381469727,20.5,20.200000762939453,20.260000228881836,662586.0
2015-08-16,20.100000381469727,20.25,19.200000762939453,19.3700008392334,729309.0
2015-08-17,19.0,19.600000381469727,19.0,19.139999389648438,642991.0
2015-08-18,19.100000381469727,19.100000381469727,17.5,17.969999313354492,736824.0
2015-08-19,17.850000381469727,18.299999237060547,16.75,17.059999465942383,1509289.0
2015-08-20,16.600000381469727,17.700000762939453,16.049999237060547,17.549999237060547,1050581.0
2015-08-23,16.0,17.100000381469727,15.800000190734863,15.920000076293945,2441788.0
2015-08-24,15.699999809265137,16.399999618530273,14.75,15.1899995803833,2030398.0
2015-08-25,15.5,16.700000762939453,15.399999618530273,16.700000762939453,3103580.0
2015-08-26,16.350000381469727,16.799999237060547,16.200000762939453,16.34000015258789,1431902.0
2015-08-27,16.899999618530273,17.350000381469727,16.850000381469727,16.920000076293945,1870176.0
2015-08-30,17.850000381469727,17.950000762939453,16.700000762939453,17.010000228881836,1130434.0
2015-08-31,16.700000762939453,17.149999618530273,16.5,17.09000015258789,754468.0
2015-09-01,17.799999237060547,17.799999237060547,16.799999237060547,16.889999389648438,847224.0
2015-09-02,16.549999237060547,16.850000381469727,16.25,16.739999771118164,744125.0
2015-09-03,16.899999618530273,17.0,16.5,16.56999969482422,631408.0
2015-09-06,16.200000762939453,16.799999237060547,16.149999618530273,16.610000610351562,1321799.0
2015-09-07,16.649999618530273,16.899999618530273,16.549999237060547,16.59000015258789,770413.0
2015-09-08,16.799999237060547,17.049999237060547,16.450000762939453,16.950000762939453,1237209.0
2015-09-09,17.049999237060547,17.299999237060547,16.850000381469727,17.0,4490460.0
2015-09-10,16.799999237060547,16.899999618530273,16.600000381469727,16.639999389648438,2028221.0
2015-09-13,16.700000762939453,16.850000381469727,16.450000762939453,16.520000457763672,1087038.0
2015-09-14,16.549999237060547,16.549999237060547,16.100000381469727,16.1200008392334,1145131.0
2015-09-15,16.100000381469727,16.200000762939453,15.649999618530273,16.059999465942383,813412.0
2015-09-16,16.149999618530273,16.25,15.899999618530273,15.970000267028809,1104880.0
2015-09-17,16.100000381469727,16.100000381469727,15.899999618530273,15.9399995803833,949354.0
2015-09-20,15.800000190734863,16.100000381469727,15.649999618530273,15.920000076293945,758823.0
2015-09-21,15.600000381469727,16.049999237060547,15.600000381469727,15.970000267028809,781774.0
2015-09-27,15.970000267028809,15.970000267028809,15.970000267028809,15.970000267028809,0.0
2015-09-28,15.970000267028809,15.970000267028809,15.970000267028809,15.970000267028809,0.0
2015-09-29,15.5,16.100000381469727,15.5,15.899999618530273,516413.0
2015-09-30,16.049999237060547,16.100000381469727,15.850000381469727,15.890000343322754,1699245.0
2015-10-01,15.949999809265137,16.0,15.699999809265137,15.720000267028809,769124.0
2015-10-04,15.850000381469727,15.949999809265137,15.699999809265137,15.899999618530273,362363.0
2015-10-05,15.899999618530273,16.25,15.899999618530273,16.139999389648438,665422.0
2015-10-06,16.399999618530273,16.399999618530273,16.049999237060547,16.18000030517578,347980.0
2015-10-07,16.5,17.25,16.5,16.969999313354492,2834176.0
2015-10-08,17.0,17.350000381469727,16.799999237060547,17.209999084472656,1600280.0
2015-10-11,17.399999618530273,18.299999237060547,17.350000381469727,18.079999923706055,2637515.0
2015-10-12,18.149999618530273,18.149999618530273,17.75,17.829999923706055,640144.0
2015-10-13,17.299999237060547,17.850000381469727,17.299999237060547,17.81999969482422,664774.0
2015-10-14,17.649999618530273,18.299999237060547,17.549999237060547,18.059999465942383,975624.0
2015-10-15,18.200000762939453,18.200000762939453,17.799999237060547,17.790000915527344,754113.0
2015-10-18,18.049999237060547,18.549999237060547,18.0,18.450000762939453,1532673.0
2015-10-19,18.649999618530273,19.0,18.399999618530273,18.920000076293945,1071267.0
2015-10-20,18.399999618530273,19.5,18.399999618530273,18.670000076293945,552287.0
2015-10-21,18.600000381469727,19.100000381469727,18.399999618530273,18.729999542236328,1993000.0
2015-10-22,18.450000762939453,18.649999618530273,17.899999618530273,18.610000610351562,773911.0
2015-10-25,18.700000762939453,19.049999237060547,18.350000381469727,18.43000030517578,779866.0
2015-10-26,18.299999237060547,18.649999618530273,17.799999237060547,18.530000686645508,495148.0
2015-10-27,18.899999618530273,18.899999618530273,17.5,17.530000686645508,836656.0
2015-10-28,17.200000762939453,17.799999237060547,16.75,17.559999465942383,972401.0
2015-10-29,17.899999618530273,18.049999237060547,17.25,17.690000534057617,439492.0
2015-11-01,17.5,17.5,17.0,17.420000076293945,381334.0
2015-11-02,17.450000762939453,18.0,17.299999237060547,17.579999923706055,434644.0
2015-11-03,17.799999237060547,17.799999237060547,17.399999618530273,17.469999313354492,205736.0
2015-11-04,17.75,17.75,17.0,17.5,708219.0
2015-11-05,17.350000381469727,17.5,17.0,17.229999542236328,475617.0
2015-11-08,17.049999237060547,17.200000762939453,16.600000381469727,17.190000534057617,356702.0
2015-11-09,17.299999237060547,17.299999237060547,16.950000762939453,17.1200008392334,483797.0
2015-11-10,17.0,17.200000762939453,16.850000381469727,16.889999389648438,327513.0
2015-11-11,16.899999618530273,17.5,16.850000381469727,17.260000228881836,692315.0
2015-11-12,17.200000762939453,17.350000381469727,17.049999237060547,17.280000686645508,292314.0
2015-11-15,16.600000381469727,16.799999237060547,16.25,16.360000610351562,796820.0
2015-11-16,16.5,16.700000762939453,16.25,16.6200008392334,366854.0
2015-11-17,16.75,16.899999618530273,16.399999618530273,16.420000076293945,261146.0
2015-11-18,16.549999237060547,16.600000381469727,16.350000381469727,16.559999465942383,144963.0
2015-11-19,16.5,16.899999618530273,16.5,16.799999237060547,461759.0
2015-11-22,17.0,17.149999618530273,16.899999618530273,16.989999771118164,475358.0
2015-11-23,16.850000381469727,17.049999237060547,16.799999237060547,16.829999923706055,475302.0
2015-11-24,17.0,17.149999618530273,16.799999237060547,16.850000381469727,622591.0
2015-11-25,16.950000762939453,17.0,16.700000762939453,16.709999084472656,216007.0
2015-11-26,16.850000381469727,17.100000381469727,16.700000762939453,16.700000762939453,332877.0
2015-11-29,16.700000762939453,16.799999237060547,16.399999618530273,16.56999969482422,409768.0
2015-11-30,16.549999237060547,16.75,16.399999618530273,16.700000762939453,330839.0
2015-12-01,16.799999237060547,17.0,16.649999618530273,16.8700008392334,710749.0
2015-12-02,16.899999618530273,16.950000762939453,16.649999618530273,16.690000534057617,705654.0
2015-12-03,16.600000381469727,16.700000762939453,16.399999618530273,16.440000534057617,482944.0
2015-12-06,16.350000381469727,16.600000381469727,16.299999237060547,16.399999618530273,405179.0
2015-12-07,16.350000381469727,16.350000381469727,16.0,16.079999923706055,354330.0
2015-12-08,15.5,15.850000381469727,15.300000190734863,15.5600004196167,514881.0
2015-12-09,15.699999809265137,15.699999809265137,15.399999618530273,15.449999809265137,277447.0
2015-12-10,15.5,15.550000190734863,15.300000190734863,15.300000190734863,190883.0
2015-12-13,14.5,15.100000381469727,14.199999809265137,14.970000267028809,612373.0
2015-12-14,15.0,15.0,14.0,14.09000015258789,489472.0
2015-12-15,14.350000381469727,14.449999809265137,14.149999618530273,14.359999656677246,555205.0
2015-12-16,14.5,14.600000381469727,14.350000381469727,14.399999618530273,222077.0
2015-12-17,14.550000190734863,14.850000381469727,14.550000190734863,14.760000228881836,317151.0
2015-12-20,14.550000190734863,14.550000190734863,14.350000381469727,14.4399995803833,315710.0
2015-12-21,14.100000381469727,14.550000190734863,14.100000381469727,14.399999618530273,441150.0
2015-12-22,14.5,14.850000381469727,14.399999618530273,14.789999961853027,639843.0
2015-12-23,14.850000381469727,15.149999618530273,14.800000190734863,14.9399995803833,796006.0
2015-12-24,15.100000381469727,15.350000381469727,14.850000381469727,14.9399995803833,501297.0
2015-12-27,15.0,15.100000381469727,14.699999809265137,14.960000038146973,217677.0
2015-12-28,14.5,15.0,14.5,14.829999923706055,663330.0
2015-12-29,14.699999809265137,14.699999809265137,13.899999618530273,14.579999923706055,442649.0
2015-12-30,14.699999809265137,14.899999618530273,14.199999809265137,14.319999694824219,463335.0
2015-12-31,14.550000190734863,14.550000190734863,14.0,14.40999984741211,647827.0
2016-01-03,14.050000190734863,14.350000381469727,14.050000190734863,14.210000038146973,302254.0
2016-01-04,14.25,14.25,12.850000381469727,13.449999809265137,676796.0
2016-01-05,13.600000381469727,13.600000381469727,13.050000190734863,13.289999961853027,362711.0
2016-01-06,13.100000381469727,13.25,12.550000190734863,12.619999885559082,320752.0
2016-01-07,12.149999618530273,12.149999618530273,11.550000190734863,12.010000228881836,1386934.0
2016-01-10,12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0.0
2016-01-11,12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0.0
2016-01-12,11.899999618530273,12.149999618530273,11.600000381469727,11.890000343322754,685688.0
2016-01-13,12.0,12.0,11.550000190734863,11.680000305175781,759043.0
2016-01-14,11.100000381469727,11.399999618530273,10.600000381469727,11.0600004196167,839772.0
2016-01-17,10.199999809265137,10.300000190734863,10.0,10.069999694824219,1249993.0
2016-01-18,9.899999618530273,11.050000190734863,9.5,10.739999771118164,1260998.0
2016-01-19,11.0,11.75,10.949999809265137,11.359999656677246,619727.0
2016-01-20,11.050000190734863,11.050000190734863,10.25,10.25,1208208.0
2016-01-21,10.0,11.25,10.0,10.789999961853027,736028.0
2016-01-24,11.75,11.75,10.800000190734863,10.949999809265137,1752160.0
2016-01-25,11.0,11.0,10.649999618530273,10.760000228881836,770903.0
2016-01-26,10.399999618530273,10.850000381469727,10.25,10.739999771118164,1312155.0
2016-01-27,10.899999618530273,11.0,10.600000381469727,10.640000343322754,2074757.0
2016-01-28,10.800000190734863,11.25,10.75,11.130000114440918,2663016.0
2016-01-31,11.350000381469727,11.600000381469727,11.25,11.350000381469727,2552430.0
2016-02-01,11.050000190734863,11.550000190734863,11.050000190734863,11.430000305175781,3027251.0
2016-02-02,11.199999809265137,11.5,10.899999618530273,10.9399995803833,2118535.0
2016-02-03,10.75,11.350000381469727,10.75,11.239999771118164,2500582.0
2016-02-04,11.5,11.649999618530273,11.25,11.289999961853027,1870254.0
2016-02-07,11.050000190734863,11.350000381469727,10.850000381469727,10.979999542236328,1623238.0
2016-02-08,11.050000190734863,11.25,10.649999618530273,10.720000267028809,2034967.0
2016-02-09,10.600000381469727,10.899999618530273,10.5,10.630000114440918,1747061.0
2016-02-10,10.550000190734863,10.699999809265137,10.5,10.550000190734863,1165300.0
2016-02-11,10.550000190734863,10.600000381469727,9.949999809265137,9.970000267028809,1317226.0
2016-02-14,10.199999809265137,10.199999809265137,9.550000190734863,9.619999885559082,954563.0
2016-02-15,9.800000190734863,10.149999618530273,9.649999618530273,9.989999771118164,1062738.0
2016-02-16,10.300000190734863,10.350000381469727,10.0,10.09000015258789,1231397.0
2016-02-17,10.149999618530273,10.300000190734863,10.0,10.260000228881836,1424252.0
2016-02-18,10.5,10.800000190734863,10.350000381469727,10.630000114440918,2144817.0
2016-02-21,10.600000381469727,10.850000381469727,10.550000190734863,10.760000228881836,1315548.0
2016-02-22,10.800000190734863,11.600000381469727,10.800000190734863,11.460000038146973,2412482.0
2016-02-23,11.449999809265137,12.149999618530273,11.300000190734863,11.989999771118164,2099930.0
2016-02-24,12.399999618530273,13.149999618530273,12.300000190734863,12.4399995803833,9976594.0
2016-02-25,12.699999809265137,12.899999618530273,12.300000190734863,12.350000381469727,2450868.0
2016-02-28,12.75,13.550000190734863,12.75,13.3100004196167,5509431.0
2016-02-29,13.350000381469727,13.550000190734863,12.899999618530273,13.15999984741211,4527526.0
2016-03-01,13.649999618530273,13.649999618530273,13.149999618530273,13.229999542236328,2914492.0
2016-03-02,13.449999809265137,13.449999809265137,12.949999809265137,13.09000015258789,1995211.0
2016-03-03,13.050000190734863,13.300000190734863,13.0,13.210000038146973,1324741.0
2016-03-06,13.550000190734863,13.699999809265137,13.25,13.3100004196167,2755933.0
2016-03-07,13.350000381469727,14.100000381469727,13.350000381469727,13.65999984741211,5987583.0
2016-03-08,13.899999618530273,14.449999809265137,13.850000381469727,13.930000305175781,9089210.0
2016-03-09,13.850000381469727,13.850000381469727,13.5,13.539999961853027,2499742.0
2016-03-10,13.600000381469727,13.649999618530273,13.300000190734863,13.350000381469727,1567328.0
2016-03-13,13.5,14.25,13.5,13.90999984741211,6431142.0
2016-03-14,13.949999809265137,14.25,13.800000190734863,13.869999885559082,2466915.0
2016-03-15,13.800000190734863,13.850000381469727,13.399999618530273,13.600000381469727,1530142.0
2016-03-16,13.600000381469727,14.100000381469727,13.600000381469727,14.010000228881836,1673162.0
2016-03-17,14.199999809265137,14.699999809265137,14.100000381469727,14.579999923706055,2469560.0
2016-03-20,14.899999618530273,15.100000381469727,14.699999809265137,14.930000305175781,1690617.0
2016-03-21,14.899999618530273,15.050000190734863,14.75,14.989999771118164,1142559.0
2016-03-22,15.0,15.100000381469727,14.699999809265137,14.729999542236328,816301.0
2016-03-23,14.75,15.0,14.75,14.920000076293945,1456408.0
2016-03-24,14.850000381469727,14.850000381469727,14.449999809265137,14.5600004196167,661835.0
2016-03-27,14.5,14.5,13.649999618530273,13.710000038146973,1426127.0
2016-03-28,13.800000190734863,14.0,13.550000190734863,13.819999694824219,1163894.0
2016-03-29,13.850000381469727,14.050000190734863,13.600000381469727,13.779999732971191,1195504.0
2016-03-30,13.949999809265137,14.149999618530273,13.699999809265137,14.100000381469727,1707708.0
2016-03-31,14.0,14.399999618530273,13.899999618530273,14.270000457763672,632951.0
2016-04-03,14.0,14.100000381469727,13.5,13.569999694824219,1244669.0
2016-04-04,13.699999809265137,13.75,13.5,13.630000114440918,608184.0
2016-04-05,13.600000381469727,13.649999618530273,13.399999618530273,13.579999923706055,1319474.0
2016-04-06,13.649999618530273,13.899999618530273,13.550000190734863,13.649999618530273,832369.0
2016-04-07,13.850000381469727,13.899999618530273,13.75,13.770000457763672,987274.0
2016-04-10,14.0,14.149999618530273,13.850000381469727,13.90999984741211,1020606.0
2016-04-11,13.899999618530273,14.0,13.75,13.800000190734863,582032.0
2016-04-12,13.75,14.199999809265137,13.699999809265137,14.180000305175781,1065639.0
2016-04-13,14.149999618530273,14.449999809265137,14.149999618530273,14.420000076293945,2649581.0
2016-04-14,14.449999809265137,15.699999809265137,14.350000381469727,15.399999618530273,3675734.0
2016-04-17,15.5,15.5,14.800000190734863,15.100000381469727,1458897.0
2016-04-18,14.800000190734863,16.049999237060547,14.75,15.800000190734863,3582550.0
2016-04-19,15.100000381469727,15.600000381469727,14.899999618530273,15.09000015258789,5112896.0
2016-04-20,15.0,15.050000190734863,14.800000190734863,14.90999984741211,2067159.0
2016-04-21,14.899999618530273,15.199999809265137,14.899999618530273,15.09000015258789,1713093.0
2016-04-24,15.050000190734863,15.399999618530273,15.0,15.069999694824219,2691675.0
2016-04-25,15.100000381469727,15.300000190734863,14.800000190734863,15.09000015258789,2936008.0
2016-04-26,15.100000381469727,15.350000381469727,14.899999618530273,15.149999618530273,2184002.0
2016-04-27,15.25,15.75,15.25,15.609999656677246,2154111.0
2016-04-28,15.649999618530273,16.049999237060547,15.300000190734863,15.449999809265137,1857624.0
2016-05-01,15.449999809265137,15.649999618530273,15.100000381469727,15.399999618530273,1158525.0
2016-05-02,15.350000381469727,15.449999809265137,15.100000381469727,15.15999984741211,1587909.0
2016-05-03,15.100000381469727,15.149999618530273,14.5,14.600000381469727,1707667.0
2016-05-04,14.550000190734863,14.800000190734863,14.399999618530273,14.600000381469727,1048063.0
2016-05-05,14.850000381469727,14.949999809265137,14.699999809265137,14.770000457763672,1253126.0
2016-05-08,14.899999618530273,14.949999809265137,14.600000381469727,14.779999732971191,1904816.0
2016-05-09,14.75,14.800000190734863,14.649999618530273,14.760000228881836,562760.0
2016-05-10,14.850000381469727,15.0,14.25,14.569999694824219,1964382.0
2016-05-11,14.699999809265137,14.699999809265137,14.300000190734863,14.380000114440918,1071854.0
2016-05-12,14.399999618530273,14.649999618530273,14.399999618530273,14.399999618530273,1286447.0
2016-05-15,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0
2016-05-16,14.600000381469727,14.600000381469727,14.350000381469727,14.470000267028809,476688.0
2016-05-17,14.550000190734863,14.899999618530273,14.5,14.510000228881836,3167193.0
2016-05-18,14.649999618530273,14.649999618530273,14.25,14.300000190734863,2275338.0
2016-05-19,14.300000190734863,14.300000190734863,14.050000190734863,14.1899995803833,1051808.0
2016-05-22,14.199999809265137,14.199999809265137,13.949999809265137,13.989999771118164,846098.0
2016-05-23,13.899999618530273,13.899999618530273,13.100000381469727,13.1899995803833,951739.0
2016-05-24,13.199999809265137,13.399999618530273,12.800000190734863,13.25,794439.0
2016-05-25,13.350000381469727,13.699999809265137,13.300000190734863,13.460000038146973,918404.0
2016-05-26,13.5,13.699999809265137,13.199999809265137,13.210000038146973,967647.0
2016-05-29,13.100000381469727,13.300000190734863,12.949999809265137,13.1899995803833,719010.0
2016-05-30,13.149999618530273,13.25,12.949999809265137,12.949999809265137,510362.0
2016-05-31,13.100000381469727,13.350000381469727,13.0,13.289999961853027,834275.0
2016-06-01,13.199999809265137,13.350000381469727,13.050000190734863,13.100000381469727,412747.0
2016-06-02,13.199999809265137,13.25,13.050000190734863,13.109999656677246,512478.0
2016-06-05,13.149999618530273,13.350000381469727,13.0,13.09000015258789,1183718.0
2016-06-06,13.0,13.199999809265137,12.949999809265137,13.140000343322754,362298.0
2016-06-07,13.199999809265137,13.5,13.100000381469727,13.449999809265137,1332170.0
2016-06-08,13.600000381469727,13.850000381469727,13.5,13.670000076293945,2234562.0
2016-06-09,13.699999809265137,13.949999809265137,13.5,13.539999961853027,1186877.0
2016-06-12,13.149999618530273,13.5,13.149999618530273,13.329999923706055,274764.0
2016-06-13,13.350000381469727,13.449999809265137,13.25,13.300000190734863,321561.0
2016-06-14,13.300000190734863,13.399999618530273,13.25,13.350000381469727,162482.0
2016-06-15,13.350000381469727,13.399999618530273,13.25,13.329999923706055,533190.0
2016-06-16,13.199999809265137,13.300000190734863,13.100000381469727,13.149999618530273,288841.0
2016-06-19,13.25,13.300000190734863,13.100000381469727,13.140000343322754,315389.0
2016-06-20,13.199999809265137,13.199999809265137,13.0,13.050000190734863,598398.0
2016-06-21,13.149999618530273,13.25,13.100000381469727,13.149999618530273,326042.0
2016-06-22,13.100000381469727,13.25,13.0,13.010000228881836,549942.0
2016-06-23,13.0,13.149999618530273,12.949999809265137,13.100000381469727,398444.0
2016-06-26,12.050000190734863,12.75,12.050000190734863,12.699999809265137,912549.0
2016-06-27,12.800000190734863,13.199999809265137,12.75,12.949999809265137,1022394.0
2016-06-28,12.899999618530273,13.050000190734863,12.850000381469727,12.949999809265137,322719.0
2016-06-29,13.050000190734863,13.199999809265137,13.050000190734863,13.100000381469727,542057.0
2016-06-30,13.100000381469727,13.149999618530273,13.0,13.0,333029.0
2016-07-03,13.100000381469727,13.149999618530273,13.0,13.0,333029.0
2016-07-04,13.0,13.0,13.0,13.0,0.0
2016-07-05,13.0,13.0,13.0,13.0,0.0
2016-07-06,13.0,13.0,13.0,13.0,0.0
2016-07-10,13.050000190734863,13.300000190734863,12.899999618530273,13.25,494599.0
2016-07-11,13.399999618530273,13.800000190734863,13.350000381469727,13.600000381469727,1675858.0
2016-07-12,13.600000381469727,14.0,13.600000381469727,13.899999618530273,1231231.0
2016-07-14,13.899999618530273,14.0,13.550000190734863,13.649999618530273,519856.0
2016-07-17,13.649999618530273,14.100000381469727,13.5,14.050000190734863,1632903.0
2016-07-18,13.949999809265137,14.050000190734863,13.899999618530273,14.050000190734863,258539.0
2016-07-19,13.850000381469727,13.949999809265137,13.699999809265137,13.850000381469727,249759.0
2016-07-20,13.850000381469727,14.699999809265137,13.850000381469727,14.350000381469727,2854526.0
2016-07-21,14.5,14.649999618530273,14.050000190734863,14.300000190734863,2083388.0
2016-07-24,14.25,14.5,14.100000381469727,14.25,1602181.0
2016-07-25,14.300000190734863,14.449999809265137,13.899999618530273,14.25,1335385.0
2016-07-26,14.100000381469727,14.199999809265137,13.850000381469727,13.899999618530273,1061666.0
2016-07-27,13.800000190734863,13.899999618530273,13.600000381469727,13.75,1053592.0
2016-07-28,14.0,14.25,13.699999809265137,13.800000190734863,2590036.0
2016-07-31,13.699999809265137,13.850000381469727,13.300000190734863,13.600000381469727,1003411.0
2016-08-01,13.550000190734863,13.949999809265137,13.550000190734863,13.899999618530273,890194.0
2016-08-02,13.75,13.850000381469727,13.399999618530273,13.850000381469727,1003966.0
2016-08-03,13.800000190734863,13.899999618530273,13.600000381469727,13.899999618530273,703242.0
2016-08-04,14.0,14.050000190734863,13.449999809265137,13.449999809265137,843508.0
2016-08-07,13.649999618530273,13.75,13.600000381469727,13.699999809265137,745530.0
2016-08-08,13.699999809265137,14.25,13.649999618530273,14.149999618530273,1276736.0
2016-08-09,14.25,14.75,14.149999618530273,14.600000381469727,1903388.0
2016-08-10,14.5,14.75,14.5,14.600000381469727,675160.0
2016-08-11,14.75,15.399999618530273,14.600000381469727,14.899999618530273,2980303.0
2016-08-14,15.0,15.100000381469727,14.800000190734863,14.899999618530273,459184.0
2016-08-15,14.850000381469727,14.949999809265137,14.600000381469727,14.649999618530273,476297.0
2016-08-16,14.75,14.800000190734863,14.550000190734863,14.800000190734863,386438.0
2016-08-17,14.850000381469727,14.850000381469727,14.300000190734863,14.550000190734863,775979.0
2016-08-18,14.350000381469727,14.949999809265137,14.350000381469727,14.75,688513.0
2016-08-21,14.850000381469727,15.25,14.850000381469727,14.899999618530273,826031.0
2016-08-22,14.899999618530273,14.949999809265137,14.0,14.0,495687.0
2016-08-23,13.899999618530273,14.25,13.800000190734863,14.25,533764.0
2016-08-24,14.25,14.25,13.600000381469727,13.649999618530273,319535.0
2016-08-25,13.699999809265137,13.699999809265137,13.100000381469727,13.25,500291.0
2016-08-28,13.25,13.949999809265137,13.25,13.699999809265137,793648.0
2016-08-29,13.899999618530273,14.149999618530273,13.75,13.800000190734863,580174.0
2016-08-30,13.800000190734863,14.0,13.800000190734863,13.949999809265137,333486.0
2016-08-31,13.949999809265137,13.949999809265137,13.649999618530273,13.75,295275.0
2016-09-01,13.699999809265137,13.699999809265137,13.199999809265137,13.350000381469727,362314.0
2016-09-04,13.399999618530273,13.800000190734863,13.399999618530273,13.800000190734863,430993.0
2016-09-05,13.800000190734863,14.149999618530273,13.800000190734863,13.949999809265137,593510.0
2016-09-06,14.050000190734863,14.350000381469727,13.949999809265137,14.0,1184909.0
2016-09-07,14.050000190734863,14.050000190734863,13.899999618530273,14.0,759406.0
2016-09-08,14.100000381469727,14.149999618530273,13.899999618530273,14.149999618530273,420190.0
2016-09-11,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
2016-09-12,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
2016-09-18,14.100000381469727,14.149999618530273,13.600000381469727,13.600000381469727,396844.0
2016-09-19,13.75,13.850000381469727,13.399999618530273,13.5,532102.0
2016-09-20,13.699999809265137,13.75,13.25,13.5,739926.0
2016-09-21,13.600000381469727,13.699999809265137,13.449999809265137,13.550000190734863,600560.0
2016-09-22,13.600000381469727,13.699999809265137,13.449999809265137,13.550000190734863,600560.0
2016-09-25,13.399999618530273,13.449999809265137,13.050000190734863,13.25,406521.0
2016-09-26,13.399999618530273,13.399999618530273,13.149999618530273,13.350000381469727,446476.0
2016-09-27,13.050000190734863,13.050000190734863,12.0,12.199999809265137,735234.0
2016-09-28,12.100000381469727,12.350000381469727,11.399999618530273,11.75,552450.0
2016-09-29,11.399999618530273,12.5,11.399999618530273,12.399999618530273,1102185.0
2016-10-02,12.600000381469727,12.600000381469727,11.25,11.399999618530273,495306.0
2016-10-03,11.149999618530273,11.800000190734863,11.0,11.5,1059848.0
2016-10-04,11.699999809265137,11.800000190734863,11.449999809265137,11.75,921225.0
2016-10-05,11.800000190734863,12.75,11.649999618530273,12.699999809265137,915575.0
2016-10-06,12.600000381469727,13.100000381469727,12.550000190734863,12.850000381469727,505289.0
2016-10-09,12.75,13.0,11.850000381469727,12.149999618530273,479404.0
2016-10-10,11.949999809265137,12.699999809265137,11.949999809265137,12.699999809265137,446402.0
2016-10-11,12.949999809265137,13.100000381469727,12.550000190734863,12.550000190734863,706059.0
2016-10-12,12.600000381469727,12.899999618530273,12.5,12.899999618530273,507187.0
2016-10-13,12.899999618530273,13.300000190734863,12.800000190734863,13.0,913498.0
2016-10-16,13.050000190734863,13.050000190734863,12.699999809265137,12.850000381469727,248941.0
2016-10-17,12.800000190734863,12.800000190734863,12.550000190734863,12.699999809265137,250513.0
2016-10-18,12.699999809265137,12.699999809265137,11.899999618530273,12.050000190734863,400737.0
2016-10-19,12.0,12.850000381469727,11.850000381469727,12.850000381469727,396438.0
2016-10-20,13.0,13.050000190734863,12.75,13.050000190734863,1041574.0
2016-10-23,13.199999809265137,13.350000381469727,13.0,13.149999618530273,1132717.0
2016-10-24,13.550000190734863,14.350000381469727,13.550000190734863,14.149999618530273,3850515.0
2016-10-25,14.100000381469727,14.25,13.899999618530273,14.100000381469727,786673.0
2016-10-26,14.0,14.0,13.75,13.850000381469727,465457.0
2016-10-27,13.850000381469727,14.0,13.800000190734863,14.0,460837.0
2016-10-30,13.899999618530273,14.149999618530273,13.75,14.100000381469727,473311.0
2016-10-31,14.100000381469727,14.300000190734863,14.050000190734863,14.25,669676.0
2016-11-01,14.199999809265137,14.199999809265137,14.0,14.050000190734863,615705.0
2016-11-02,13.949999809265137,14.0,13.649999618530273,13.699999809265137,349080.0
2016-11-03,13.699999809265137,13.899999618530273,13.600000381469727,13.800000190734863,301462.0
2016-11-06,13.699999809265137,14.0,13.699999809265137,13.949999809265137,308535.0
2016-11-07,14.050000190734863,14.199999809265137,14.050000190734863,14.149999618530273,689309.0
2016-11-08,14.199999809265137,14.5,14.100000381469727,14.149999618530273,1152904.0
2016-11-09,13.949999809265137,14.399999618530273,13.600000381469727,14.300000190734863,973291.0
2016-11-10,14.399999618530273,15.199999809265137,14.399999618530273,15.149999618530273,1245484.0
2016-11-13,15.699999809265137,16.350000381469727,15.600000381469727,16.200000762939453,2277463.0
2016-11-14,16.200000762939453,16.549999237060547,15.800000190734863,15.800000190734863,1104813.0
2016-11-15,15.800000190734863,16.200000762939453,15.399999618530273,15.699999809265137,694891.0
2016-11-16,15.850000381469727,16.149999618530273,15.800000190734863,16.0,1189999.0
2016-11-17,16.0,16.149999618530273,15.800000190734863,16.0,504681.0
2016-11-20,16.049999237060547,16.049999237060547,15.899999618530273,16.0,694490.0
2016-11-21,16.0,16.600000381469727,15.949999809265137,16.350000381469727,872477.0
2016-11-22,16.450000762939453,17.899999618530273,16.399999618530273,17.549999237060547,2123398.0
2016-11-23,17.700000762939453,18.75,17.5,18.299999237060547,1757414.0
2016-11-24,18.049999237060547,19.100000381469727,17.899999618530273,18.100000381469727,1783780.0
2016-11-27,18.0,18.549999237060547,17.799999237060547,18.100000381469727,766466.0
2016-11-28,18.100000381469727,18.299999237060547,18.0,18.100000381469727,419520.0
2016-11-29,18.299999237060547,18.299999237060547,17.799999237060547,17.850000381469727,621866.0
2016-11-30,18.0,18.299999237060547,17.75,17.899999618530273,1266948.0
2016-12-01,18.100000381469727,18.700000762939453,18.100000381469727,18.600000381469727,1884972.0
2016-12-04,18.899999618530273,18.899999618530273,18.299999237060547,18.549999237060547,810591.0
2016-12-05,18.600000381469727,20.399999618530273,18.350000381469727,20.100000381469727,2242544.0
2016-12-06,20.5,21.600000381469727,20.5,21.600000381469727,2951301.0
2016-12-07,21.600000381469727,21.700000762939453,20.5,21.549999237060547,2355374.0
2016-12-08,21.5,21.899999618530273,21.200000762939453,21.450000762939453,2215045.0
2016-12-11,21.600000381469727,22.600000381469727,21.600000381469727,22.0,2433123.0
2016-12-12,22.100000381469727,22.25,20.850000381469727,21.0,2136889.0
2016-12-13,20.600000381469727,20.899999618530273,19.549999237060547,19.899999618530273,2569016.0
2016-12-14,19.899999618530273,19.899999618530273,18.049999237060547,18.100000381469727,6990336.0
2016-12-15,18.0,18.649999618530273,17.600000381469727,18.549999237060547,3576229.0
2016-12-18,19.350000381469727,19.450000762939453,18.899999618530273,19.25,2862567.0
2016-12-19,19.299999237060547,19.5,18.75,18.899999618530273,1896035.0
2016-12-20,18.950000762939453,18.950000762939453,18.25,18.5,910389.0
2016-12-21,18.5,18.649999618530273,18.25,18.399999618530273,772227.0
2016-12-22,18.350000381469727,18.700000762939453,18.0,18.700000762939453,844797.0
2016-12-25,18.950000762939453,19.700000762939453,18.950000762939453,19.450000762939453,1789224.0
2016-12-26,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0.0
2016-12-27,19.25,20.0,19.100000381469727,19.950000762939453,1754201.0
2016-12-28,20.0,20.299999237060547,19.799999237060547,20.100000381469727,1831967.0
2016-12-29,20.149999618530273,20.149999618530273,19.600000381469727,19.600000381469727,1256811.0
2017-01-01,18.799999237060547,19.100000381469727,18.649999618530273,18.950000762939453,1466888.0
2017-01-02,19.0,19.149999618530273,18.75,18.75,879573.0
2017-01-03,18.850000381469727,18.899999618530273,18.549999237060547,18.700000762939453,891338.0
2017-01-04,18.700000762939453,18.75,18.200000762939453,18.299999237060547,856746.0
2017-01-05,18.149999618530273,18.600000381469727,17.850000381469727,18.049999237060547,1029282.0
2017-01-08,18.149999618530273,18.149999618530273,17.75,17.75,598744.0
2017-01-09,17.799999237060547,17.799999237060547,17.100000381469727,17.450000762939453,710204.0
2017-01-10,17.5,18.5,17.200000762939453,17.75,1562995.0
2017-01-11,17.700000762939453,18.0,17.5,17.600000381469727,1006985.0
2017-01-12,17.75,17.799999237060547,17.350000381469727,17.600000381469727,643247.0
2017-01-15,17.649999618530273,17.649999618530273,17.25,17.399999618530273,527513.0
2017-01-16,17.299999237060547,17.399999618530273,16.950000762939453,17.049999237060547,570810.0
2017-01-17,17.049999237060547,17.200000762939453,16.399999618530273,17.100000381469727,716798.0
2017-01-18,17.200000762939453,17.600000381469727,17.100000381469727,17.149999618530273,1197369.0
2017-01-19,17.149999618530273,17.399999618530273,17.0,17.399999618530273,1292345.0
2017-01-22,17.850000381469727,19.0,17.799999237060547,19.0,2933775.0
2017-01-23,19.25,19.450000762939453,18.899999618530273,19.049999237060547,2874870.0
2017-01-24,19.0,19.200000762939453,19.0,19.100000381469727,928664.0
2017-01-25,19.200000762939453,20.100000381469727,19.200000762939453,19.950000762939453,2341332.0
2017-01-26,19.950000762939453,20.700000762939453,19.799999237060547,19.899999618530273,2155441.0
2017-01-29,20.0,20.700000762939453,19.950000762939453,20.450000762939453,1470925.0
2017-01-30,20.600000381469727,20.600000381469727,19.950000762939453,20.049999237060547,941307.0
2017-01-31,20.200000762939453,20.200000762939453,19.0,19.549999237060547,1914540.0
2017-02-01,19.399999618530273,19.5,19.200000762939453,19.399999618530273,539986.0
2017-02-02,19.350000381469727,19.799999237060547,19.350000381469727,19.450000762939453,590611.0
2017-02-05,19.5,19.700000762939453,19.25,19.299999237060547,479677.0
2017-02-06,19.200000762939453,19.799999237060547,19.200000762939453,19.700000762939453,753613.0
2017-02-07,19.75,19.75,19.25,19.299999237060547,387356.0
2017-02-08,19.399999618530273,19.399999618530273,18.850000381469727,18.950000762939453,937410.0
2017-02-09,19.0,19.100000381469727,18.75,18.950000762939453,290277.0
2017-02-12,19.049999237060547,19.450000762939453,19.0,19.350000381469727,680762.0
2017-02-13,19.450000762939453,20.5,19.399999618530273,20.100000381469727,2249197.0
2017-02-14,20.200000762939453,20.299999237060547,19.850000381469727,20.100000381469727,948410.0
2017-02-15,20.100000381469727,20.399999618530273,20.100000381469727,20.100000381469727,803356.0
2017-02-16,20.200000762939453,21.0,20.200000762939453,20.850000381469727,2583848.0
2017-02-19,20.850000381469727,21.450000762939453,20.75,20.950000762939453,2101342.0
2017-02-20,21.0,21.100000381469727,20.649999618530273,20.700000762939453,769156.0
2017-02-21,20.600000381469727,21.049999237060547,20.600000381469727,20.899999618530273,676979.0
2017-02-22,21.100000381469727,21.450000762939453,21.100000381469727,21.350000381469727,1353827.0
2017-02-23,21.149999618530273,21.350000381469727,20.899999618530273,21.0,762931.0
2017-02-26,21.100000381469727,21.200000762939453,20.950000762939453,21.100000381469727,363073.0
2017-02-27,21.149999618530273,21.299999237060547,20.850000381469727,20.850000381469727,800307.0
2017-02-28,20.850000381469727,21.100000381469727,20.5,21.0,567526.0
2017-03-01,21.100000381469727,21.149999618530273,20.950000762939453,20.950000762939453,897085.0
2017-03-02,20.950000762939453,21.149999618530273,20.700000762939453,21.100000381469727,1337491.0
2017-03-05,21.0,21.049999237060547,20.75,20.799999237060547,694112.0
2017-03-06,20.75,20.850000381469727,20.049999237060547,20.299999237060547,1880782.0
2017-03-07,20.350000381469727,20.350000381469727,20.149999618530273,20.149999618530273,828526.0
2017-03-08,20.200000762939453,20.200000762939453,19.649999618530273,19.75,670665.0
2017-03-09,19.549999237060547,19.549999237060547,18.600000381469727,19.200000762939453,1750915.0
2017-03-12,18.950000762939453,19.049999237060547,18.700000762939453,19.049999237060547,326819.0
2017-03-13,19.0,20.5,19.0,19.5,1750926.0
2017-03-14,19.5,19.899999618530273,19.350000381469727,19.899999618530273,663252.0
2017-03-15,20.0,20.0,19.549999237060547,19.600000381469727,703654.0
2017-03-16,19.899999618530273,19.899999618530273,19.549999237060547,19.649999618530273,672427.0
2017-03-19,19.75,19.799999237060547,19.5,19.700000762939453,427592.0
2017-03-20,19.799999237060547,20.149999618530273,19.700000762939453,19.950000762939453,538388.0
2017-03-21,19.950000762939453,20.200000762939453,19.5,19.850000381469727,470080.0
2017-03-22,19.5,19.649999618530273,19.299999237060547,19.450000762939453,369946.0
2017-03-23,19.649999618530273,19.649999618530273,19.350000381469727,19.5,578115.0
2017-03-26,19.600000381469727,19.899999618530273,19.299999237060547,19.799999237060547,602254.0
2017-03-27,19.75,20.299999237060547,19.700000762939453,20.100000381469727,801681.0
2017-03-28,20.149999618530273,20.549999237060547,20.100000381469727,20.399999618530273,1180286.0
2017-03-29,20.549999237060547,21.0,20.5,20.549999237060547,1099169.0
2017-03-30,20.649999618530273,20.700000762939453,20.450000762939453,20.5,757063.0
2017-04-02,,,,,
2017-04-03,20.399999618530273,20.399999618530273,19.950000762939453,20.200000762939453,719909.0
2017-04-04,,,,,
2017-04-05,20.600000381469727,20.75,20.549999237060547,20.600000381469727,467510.0
2017-04-06,20.600000381469727,21.700000762939453,20.450000762939453,21.350000381469727,3039875.0
2017-04-09,21.450000762939453,22.100000381469727,21.350000381469727,21.700000762939453,2788565.0
2017-04-10,21.600000381469727,21.75,21.149999618530273,21.299999237060547,1668551.0
2017-04-11,21.299999237060547,21.5,21.0,21.149999618530273,650926.0
2017-04-12,21.0,21.600000381469727,20.950000762939453,21.5,1115799.0
2017-04-13,21.399999618530273,21.700000762939453,21.200000762939453,21.5,854299.0
2017-04-16,21.5,21.75,21.299999237060547,21.649999618530273,1238624.0
2017-04-17,21.649999618530273,21.700000762939453,21.549999237060547,21.649999618530273,528372.0
2017-04-18,21.600000381469727,21.649999618530273,21.450000762939453,21.600000381469727,670256.0
2017-04-19,21.549999237060547,21.75,21.549999237060547,21.700000762939453,625175.0
2017-04-20,21.700000762939453,22.399999618530273,21.549999237060547,22.0,1478720.0
2017-04-23,22.299999237060547,22.899999618530273,22.100000381469727,22.399999618530273,1618205.0
2017-04-24,22.600000381469727,22.649999618530273,22.200000762939453,22.350000381469727,536351.0
2017-04-25,22.5,22.649999618530273,22.350000381469727,22.649999618530273,694913.0
2017-04-26,22.600000381469727,23.5,22.450000762939453,23.450000762939453,2088851.0
2017-04-27,23.450000762939453,23.75,23.399999618530273,23.600000381469727,1143651.0
2017-04-30,23.799999237060547,24.450000762939453,23.75,23.75,1369084.0
2017-05-01,24.0,24.100000381469727,23.350000381469727,23.600000381469727,1129849.0
2017-05-02,,,,,
2017-05-03,23.149999618530273,23.350000381469727,23.049999237060547,23.299999237060547,795131.0
2017-05-04,23.200000762939453,24.049999237060547,22.0,24.049999237060547,918771.0
2017-05-07,23.950000762939453,24.049999237060547,23.450000762939453,23.600000381469727,651656.0
2017-05-08,23.649999618530273,23.649999618530273,23.25,23.450000762939453,453402.0
2017-05-09,,,,,
2017-05-10,23.049999237060547,23.600000381469727,23.049999237060547,23.600000381469727,402349.0
2017-05-11,23.600000381469727,24.200000762939453,23.299999237060547,23.799999237060547,1183994.0
2017-05-14,23.799999237060547,23.850000381469727,22.399999618530273,22.450000762939453,925001.0
2017-05-15,22.0,23.399999618530273,22.0,22.799999237060547,841923.0
2017-05-16,23.049999237060547,23.350000381469727,23.0,23.200000762939453,646348.0
2017-05-17,23.350000381469727,24.299999237060547,23.149999618530273,23.899999618530273,1008808.0
2017-05-18,24.25,26.399999618530273,24.0,25.5,4369179.0
2017-05-21,25.700000762939453,27.399999618530273,25.600000381469727,26.100000381469727,3320382.0
2017-05-22,26.5,26.600000381469727,25.600000381469727,26.100000381469727,1132710.0
2017-05-23,25.700000762939453,26.100000381469727,25.399999618530273,25.5,720316.0
2017-05-24,25.600000381469727,25.899999618530273,24.549999237060547,24.600000381469727,973284.0
2017-05-25,24.649999618530273,25.5,24.5,24.5,892388.0
2017-05-28,24.399999618530273,24.700000762939453,23.700000762939453,24.5,492810.0
2017-05-29,25.0,25.100000381469727,24.549999237060547,24.950000762939453,425149.0
2017-05-30,25.0,25.5,25.0,25.200000762939453,291057.0
2017-05-31,25.299999237060547,26.799999237060547,25.299999237060547,26.0,1245819.0
2017-06-01,26.0,26.299999237060547,25.299999237060547,25.600000381469727,431728.0
2017-06-04,25.700000762939453,26.299999237060547,25.600000381469727,26.0,481209.0
2017-06-05,25.950000762939453,25.950000762939453,25.549999237060547,25.899999618530273,313776.0
2017-06-06,25.799999237060547,25.899999618530273,24.799999237060547,25.149999618530273,686362.0
2017-06-07,25.200000762939453,25.399999618530273,24.600000381469727,24.8799991607666,304859.0
2017-06-08,24.600000381469727,25.350000381469727,24.600000381469727,24.899999618530273,812841.0
2017-06-11,25.399999618530273,25.549999237060547,24.81999969482422,25.100000381469727,579746.0
2017-06-12,25.149999618530273,25.399999618530273,25.149999618530273,25.299999237060547,136717.0
2017-06-13,25.399999618530273,25.899999618530273,25.399999618530273,25.799999237060547,810071.0
2017-06-14,25.899999618530273,25.899999618530273,24.799999237060547,24.84000015258789,548954.0
2017-06-15,25.850000381469727,26.600000381469727,23.399999618530273,23.459999084472656,2699359.0
2017-06-18,23.5,23.5,22.360000610351562,22.760000228881836,755611.0
2017-06-19,23.0,23.100000381469727,22.739999771118164,23.079999923706055,669942.0
2017-06-20,23.0,23.100000381469727,22.34000015258789,22.399999618530273,415656.0
2017-06-21,23.0,23.100000381469727,22.299999237060547,22.5,1129561.0
2017-06-22,22.299999237060547,22.420000076293945,21.920000076293945,21.920000076293945,680718.0
2017-06-25,21.920000076293945,21.920000076293945,21.920000076293945,21.920000076293945,0.0
2017-06-26,22.299999237060547,22.420000076293945,21.920000076293945,21.920000076293945,680718.0
2017-06-27,22.299999237060547,22.420000076293945,21.920000076293945,21.920000076293945,680718.0
2017-06-28,22.299999237060547,22.420000076293945,21.920000076293945,21.920000076293945,680718.0
2017-06-29,22.299999237060547,22.420000076293945,21.920000076293945,21.920000076293945,680718.0
2017-07-02,22.100000381469727,23.0,22.0,22.360000610351562,654795.0
2017-07-03,22.579999923706055,22.920000076293945,22.440000534057617,22.440000534057617,612253.0
2017-07-04,22.479999542236328,22.5,22.139999389648438,22.18000030517578,349725.0
2017-07-05,22.260000228881836,22.260000228881836,21.920000076293945,22.040000915527344,575762.0
2017-07-06,22.0,22.799999237060547,22.0,22.5,672446.0
2017-07-09,22.520000457763672,22.719999313354492,22.399999618530273,22.5,444554.0
2017-07-10,22.440000534057617,22.739999771118164,22.399999618530273,22.459999084472656,293334.0
2017-07-11,22.600000381469727,24.040000915527344,22.600000381469727,23.280000686645508,2076080.0
2017-07-12,23.600000381469727,25.600000381469727,23.600000381469727,25.600000381469727,2776439.0
2017-07-13,25.600000381469727,26.049999237060547,24.1200008392334,24.399999618530273,2082810.0
2017-07-16,24.68000030517578,25.649999618530273,24.579999923706055,24.8799991607666,1432633.0
2017-07-17,24.899999618530273,25.100000381469727,24.440000534057617,24.559999465942383,574777.0
2017-07-18,24.559999465942383,24.799999237060547,24.0,24.0,823247.0
2017-07-19,24.0,24.399999618530273,23.639999389648438,23.700000762939453,763203.0
2017-07-20,23.600000381469727,23.8799991607666,23.15999984741211,23.200000762939453,815329.0
2017-07-23,23.200000762939453,23.420000076293945,22.799999237060547,22.799999237060547,880501.0
2017-07-24,23.0,23.979999542236328,22.979999542236328,23.559999465942383,2686978.0
2017-07-25,23.540000915527344,23.780000686645508,23.34000015258789,23.479999542236328,1043991.0
2017-07-26,23.65999984741211,23.65999984741211,23.239999771118164,23.260000228881836,464490.0
2017-07-27,23.3799991607666,23.3799991607666,22.520000457763672,22.899999618530273,930510.0
2017-07-30,22.799999237060547,22.920000076293945,22.100000381469727,22.200000762939453,1227436.0
2017-07-31,22.219999313354492,22.34000015258789,21.739999771118164,22.200000762939453,1077931.0
2017-08-01,22.299999237060547,22.459999084472656,22.079999923706055,22.440000534057617,651754.0
2017-08-02,22.200000762939453,22.399999618530273,21.899999618530273,22.0,724910.0
2017-08-03,22.0,22.079999923706055,21.860000610351562,21.959999084472656,426254.0
2017-08-06,21.940000534057617,22.239999771118164,21.84000015258789,22.0,701699.0
2017-08-07,22.0,22.299999237060547,22.0,22.079999923706055,627328.0
2017-08-08,22.100000381469727,22.239999771118164,22.0,22.200000762939453,831408.0
2017-08-09,22.280000686645508,24.360000610351562,22.260000228881836,23.600000381469727,5157053.0
2017-08-10,23.5,24.1200008392334,22.84000015258789,23.0,3088196.0
2017-08-13,23.100000381469727,23.100000381469727,22.559999465942383,22.65999984741211,1261441.0
2017-08-14,22.68000030517578,22.68000030517578,22.219999313354492,22.34000015258789,1199314.0
2017-08-15,22.260000228881836,22.459999084472656,22.040000915527344,22.059999465942383,955003.0
2017-08-16,22.0,22.200000762939453,21.920000076293945,22.139999389648438,715802.0
2017-08-17,22.200000762939453,22.399999618530273,21.959999084472656,22.0,1055571.0
2017-08-20,22.0,22.0,22.0,22.0,0.0
2017-08-21,22.0,22.0,22.0,22.0,0.0
2017-08-22,22.0,22.0,22.0,22.0,0.0
2017-08-23,22.0,22.0,22.0,22.0,0.0
2017-08-24,22.0,22.0,22.0,22.0,0.0
2017-08-27,22.0,22.0,22.0,22.0,0.0
2017-08-28,22.0,22.0,22.0,22.0,0.0
2017-08-29,22.0,22.0,22.0,22.0,0.0
2017-08-30,22.0,22.0,22.0,22.0,0.0
2017-08-31,22.0,22.0,22.0,22.0,0.0
2017-09-03,22.0,22.0,22.0,22.0,0.0
2017-09-04,22.0,22.0,22.0,22.0,0.0
2017-09-05,22.0,22.0,22.0,22.0,0.0
2017-09-06,22.0,22.0,22.0,22.0,0.0
2017-09-07,22.0,22.0,22.0,22.0,0.0
2017-09-10,22.0,22.0,22.0,22.0,0.0
2017-09-11,22.0,22.0,22.0,22.0,0.0
2017-09-12,22.0,22.0,22.0,22.0,0.0
2017-09-13,22.0,22.0,22.0,22.0,0.0
2017-09-14,22.0,22.0,22.0,22.0,0.0
2017-09-17,22.0,22.0,22.0,22.0,0.0
2017-09-18,22.0,22.0,22.0,22.0,0.0
2017-09-19,22.0,22.0,22.0,22.0,0.0
2017-09-20,22.0,22.0,22.0,22.0,0.0
2017-09-21,22.0,22.0,22.0,22.0,0.0
2017-09-24,22.0,22.0,22.0,22.0,0.0
2017-09-25,22.0,22.0,22.0,22.0,0.0
2017-09-26,22.0,22.0,22.0,22.0,0.0
2017-09-27,22.0,22.0,22.0,22.0,0.0
2017-09-28,22.0,22.0,22.0,22.0,0.0
2017-10-01,22.0,22.0,22.0,22.0,0.0
2017-10-02,22.0,22.0,22.0,22.0,0.0
2017-10-03,22.0,22.0,22.0,22.0,0.0
2017-10-04,22.0,22.0,22.0,22.0,0.0
2017-10-05,22.0,22.0,22.0,22.0,0.0
2017-10-08,22.0,22.0,22.0,22.0,0.0
2017-10-09,22.0,22.0,22.0,22.0,0.0
2017-10-10,22.0,22.0,22.0,22.0,0.0
2017-10-11,22.0,22.0,22.0,22.0,0.0
2017-10-12,22.0,22.0,22.0,22.0,0.0
2017-10-15,22.0,22.0,22.0,22.0,0.0
2017-10-16,22.0,22.0,22.0,22.0,0.0
2017-10-17,22.0,22.0,22.0,22.0,0.0
2017-10-18,22.0,22.0,22.0,22.0,0.0
2017-10-19,22.0,22.0,22.0,22.0,0.0
2017-10-22,22.0,22.0,22.0,22.0,0.0
2017-10-23,22.0,22.0,22.0,22.0,0.0
2017-10-24,22.0,22.0,22.0,22.0,0.0
2017-10-25,22.0,22.0,22.0,22.0,0.0
2017-10-26,22.0,22.0,22.0,22.0,0.0
2017-10-29,22.0,22.0,22.0,22.0,0.0
2017-10-30,22.0,22.0,22.0,22.0,0.0
2017-10-31,22.0,22.0,22.0,22.0,0.0
2017-11-01,22.0,22.0,22.0,22.0,0.0
2017-11-02,22.0,22.0,22.0,22.0,0.0
2017-11-05,22.0,22.0,22.0,22.0,0.0
2017-11-06,22.0,22.0,22.0,22.0,0.0
2017-11-07,22.0,22.0,22.0,22.0,0.0
2017-11-08,22.0,22.0,22.0,22.0,0.0
2017-11-09,22.0,22.0,22.0,22.0,0.0
2017-11-12,22.0,22.0,22.0,22.0,0.0
2017-11-13,21.020000457763672,21.899999618530273,19.860000610351562,19.920000076293945,5975288.0
2017-11-14,19.520000457763672,20.799999237060547,19.520000457763672,20.479999542236328,1933914.0
2017-11-15,20.34000015258789,20.540000915527344,20.18000030517578,20.219999313354492,888076.0
2017-11-16,20.200000762939453,20.200000762939453,19.719999313354492,19.940000534057617,703017.0
2017-11-19,19.8799991607666,19.8799991607666,18.200000762939453,18.479999542236328,2047413.0
2017-11-20,18.420000076293945,18.459999084472656,17.420000076293945,17.420000076293945,2156591.0
2017-11-21,17.34000015258789,17.600000381469727,16.8799991607666,17.280000686645508,1613325.0
2017-11-22,17.31999969482422,19.040000915527344,17.31999969482422,19.040000915527344,3701090.0
2017-11-23,19.360000610351562,19.360000610351562,18.440000534057617,18.65999984741211,3054140.0
2017-11-26,18.719999313354492,19.899999618530273,18.700000762939453,19.3799991607666,2234623.0
2017-11-27,19.3799991607666,19.440000534057617,19.059999465942383,19.200000762939453,959447.0
2017-11-28,19.200000762939453,19.6200008392334,19.200000762939453,19.280000686645508,754656.0
2017-11-29,19.299999237060547,19.440000534057617,19.260000228881836,19.34000015258789,479925.0
2017-11-30,19.3799991607666,19.719999313354492,19.31999969482422,19.600000381469727,754759.0
2017-12-03,19.700000762939453,20.360000610351562,19.700000762939453,20.18000030517578,1243287.0
2017-12-04,20.219999313354492,20.280000686645508,19.899999618530273,19.940000534057617,657537.0
2017-12-05,19.899999618530273,20.479999542236328,19.739999771118164,20.399999618530273,1024972.0
2017-12-06,20.399999618530273,20.600000381469727,20.31999969482422,20.34000015258789,1024722.0
2017-12-07,20.280000686645508,20.899999618530273,19.860000610351562,20.600000381469727,734382.0
2017-12-10,20.700000762939453,20.899999618530273,20.600000381469727,20.719999313354492,997895.0
2017-12-11,20.760000228881836,20.760000228881836,20.299999237060547,20.399999618530273,442829.0
2017-12-12,20.299999237060547,20.81999969482422,20.0,20.100000381469727,1071865.0
2017-12-13,20.0,20.020000457763672,19.700000762939453,20.0,661306.0
2017-12-14,19.979999542236328,20.100000381469727,19.959999084472656,20.0,617950.0
2017-12-17,20.020000457763672,20.139999389648438,20.0,20.020000457763672,535864.0
2017-12-18,20.079999923706055,20.31999969482422,20.079999923706055,20.280000686645508,506024.0
2017-12-19,20.239999771118164,21.100000381469727,20.219999313354492,20.739999771118164,1938254.0
2017-12-20,21.079999923706055,21.219999313354492,20.780000686645508,20.799999237060547,968112.0
2017-12-21,20.979999542236328,20.979999542236328,20.5,20.700000762939453,343815.0
2017-12-24,20.899999618530273,21.0,20.5,20.700000762939453,625223.0
2017-12-25,20.520000457763672,20.860000610351562,20.520000457763672,20.65999984741211,335502.0
2017-12-26,20.68000030517578,20.899999618530273,20.5,20.799999237060547,367889.0
2017-12-27,20.799999237060547,20.940000534057617,20.700000762939453,20.780000686645508,719117.0
2017-12-28,20.799999237060547,21.15999984741211,20.68000030517578,21.020000457763672,935368.0
2017-12-31,21.200000762939453,21.399999618530273,21.0,21.299999237060547,719634.0
2018-01-01,21.0,21.100000381469727,20.700000762939453,21.059999465942383,399962.0
2018-01-02,21.0,21.0,20.799999237060547,20.860000610351562,177970.0
2018-01-03,20.8799991607666,21.020000457763672,20.65999984741211,21.020000457763672,206273.0
2018-01-04,21.100000381469727,21.920000076293945,20.979999542236328,21.899999618530273,1135555.0
2018-01-07,22.100000381469727,22.899999618530273,21.920000076293945,22.540000915527344,2804247.0
2018-01-08,22.6200008392334,22.899999618530273,22.360000610351562,22.420000076293945,1052298.0
2018-01-09,22.399999618530273,22.420000076293945,22.100000381469727,22.299999237060547,522440.0
2018-01-10,22.399999618530273,22.639999389648438,22.299999237060547,22.3799991607666,239693.0
2018-01-11,22.360000610351562,22.8799991607666,22.200000762939453,22.739999771118164,465162.0
2018-01-14,22.68000030517578,22.68000030517578,22.34000015258789,22.34000015258789,1155905.0
2018-01-15,22.34000015258789,22.34000015258789,22.0,22.059999465942383,1043009.0
2018-01-16,22.139999389648438,22.139999389648438,21.899999618530273,21.979999542236328,896831.0
2018-01-17,21.959999084472656,21.959999084472656,21.639999389648438,21.700000762939453,306247.0
2018-01-18,21.700000762939453,21.760000228881836,21.200000762939453,21.440000534057617,539367.0
2018-01-21,21.479999542236328,21.479999542236328,20.979999542236328,21.020000457763672,700840.0
2018-01-22,21.0,21.299999237060547,20.979999542236328,21.020000457763672,608709.0
2018-01-23,20.979999542236328,21.1200008392334,20.979999542236328,21.0,406285.0
2018-01-24,21.020000457763672,21.100000381469727,20.799999237060547,20.959999084472656,306004.0
2018-01-25,21.0,21.200000762939453,20.979999542236328,21.059999465942383,973933.0
2018-01-28,21.0,21.100000381469727,21.0,21.040000915527344,389810.0
2018-01-29,21.040000915527344,21.100000381469727,21.0,21.020000457763672,386667.0
2018-01-30,21.0,21.020000457763672,20.799999237060547,20.979999542236328,371929.0
2018-01-31,21.059999465942383,21.760000228881836,20.940000534057617,21.3799991607666,830868.0
2018-02-01,21.399999618530273,21.559999465942383,21.299999237060547,21.440000534057617,232173.0
2018-02-04,21.34000015258789,21.600000381469727,21.0,21.459999084472656,659332.0
2018-02-05,21.399999618530273,21.420000076293945,21.239999771118164,21.239999771118164,380876.0
2018-02-06,21.0,21.079999923706055,20.739999771118164,20.899999618530273,353644.0
2018-02-07,20.8799991607666,21.18000030517578,19.799999237060547,19.920000076293945,821599.0
2018-02-08,20.100000381469727,20.1200008392334,19.81999969482422,19.940000534057617,330298.0
2018-02-11,19.5,19.940000534057617,19.479999542236328,19.719999313354492,347732.0
2018-02-12,19.700000762939453,20.059999465942383,19.700000762939453,19.959999084472656,419259.0
2018-02-13,20.040000915527344,20.040000915527344,19.440000534057617,19.520000457763672,897003.0
2018-02-14,19.5,19.600000381469727,19.479999542236328,19.559999465942383,152908.0
2018-02-15,19.6200008392334,20.0,19.6200008392334,20.0,544616.0
2018-02-18,20.020000457763672,20.100000381469727,19.84000015258789,19.979999542236328,726051.0
2018-02-19,20.0,20.020000457763672,19.899999618530273,19.899999618530273,331957.0
2018-02-20,20.0,20.479999542236328,20.0,20.399999618530273,857869.0
2018-02-21,20.31999969482422,20.68000030517578,20.200000762939453,20.34000015258789,509056.0
2018-02-22,20.34000015258789,20.68000030517578,20.100000381469727,20.420000076293945,410089.0
2018-02-25,20.639999389648438,20.760000228881836,20.5,20.520000457763672,190494.0
2018-02-26,20.5,20.600000381469727,20.100000381469727,20.18000030517578,197612.0
2018-02-27,20.18000030517578,20.459999084472656,20.0,20.31999969482422,337637.0
2018-02-28,20.260000228881836,20.299999237060547,20.040000915527344,20.100000381469727,278226.0
2018-03-01,20.0,20.139999389648438,20.0,20.100000381469727,159164.0
2018-03-04,20.0,20.100000381469727,19.860000610351562,19.920000076293945,216170.0
2018-03-05,19.979999542236328,20.0,19.799999237060547,19.940000534057617,138229.0
2018-03-06,19.979999542236328,20.040000915527344,19.920000076293945,19.940000534057617,270473.0
2018-03-07,19.899999618530273,20.0,19.860000610351562,19.899999618530273,270854.0
2018-03-08,19.940000534057617,20.200000762939453,19.899999618530273,20.100000381469727,647394.0
2018-03-11,20.5,21.040000915527344,20.5,20.940000534057617,1539813.0
2018-03-12,21.0,21.899999618530273,20.739999771118164,21.5,1773667.0
2018-03-13,21.399999618530273,21.540000915527344,21.100000381469727,21.34000015258789,374033.0
2018-03-14,21.299999237060547,21.6200008392334,21.299999237060547,21.559999465942383,530348.0
2018-03-15,21.540000915527344,21.6200008392334,21.34000015258789,21.600000381469727,507353.0
2018-03-18,21.600000381469727,21.760000228881836,21.399999618530273,21.760000228881836,768586.0
2018-03-19,21.81999969482422,22.6200008392334,21.81999969482422,22.540000915527344,1440133.0
2018-03-20,22.520000457763672,23.200000762939453,22.18000030517578,23.139999389648438,2532393.0
2018-03-21,23.139999389648438,23.139999389648438,23.139999389648438,23.139999389648438,0.0
2018-03-22,23.3799991607666,23.3799991607666,22.940000534057617,23.079999923706055,507134.0
2018-03-25,23.079999923706055,23.799999237060547,23.0,23.780000686645508,1559850.0
2018-03-26,23.81999969482422,24.899999618530273,23.799999237060547,24.299999237060547,2327678.0
2018-03-27,24.299999237060547,24.65999984741211,23.920000076293945,24.18000030517578,1469441.0
2018-03-28,24.399999618530273,24.719999313354492,23.760000228881836,24.5,1352182.0
2018-03-29,24.899999618530273,25.700000762939453,24.459999084472656,24.600000381469727,4487286.0
2018-04-01,24.540000915527344,24.540000915527344,23.84000015258789,23.899999618530273,1474091.0
2018-04-02,23.899999618530273,24.600000381469727,23.799999237060547,24.420000076293945,726759.0
2018-04-03,24.399999618530273,25.450000762939453,24.299999237060547,25.0,1775974.0
2018-04-04,25.149999618530273,25.600000381469727,24.979999542236328,25.299999237060547,1169703.0
2018-04-05,25.450000762939453,26.0,25.399999618530273,25.649999618530273,958015.0
2018-04-08,25.5,25.850000381469727,25.299999237060547,25.549999237060547,494190.0
2018-04-09,25.5,25.600000381469727,25.25,25.5,967964.0
2018-04-10,25.5,25.600000381469727,25.149999618530273,25.200000762939453,401012.0
2018-04-11,25.200000762939453,25.350000381469727,24.040000915527344,24.700000762939453,1184787.0
2018-04-12,24.5,24.700000762939453,23.899999618530273,24.700000762939453,757381.0
2018-04-15,24.899999618530273,25.299999237060547,24.899999618530273,25.0,528101.0
2018-04-16,24.979999542236328,25.049999237060547,24.84000015258789,24.899999618530273,517809.0
2018-04-17,24.899999618530273,24.959999084472656,24.639999389648438,24.700000762939453,814732.0
2018-04-18,24.700000762939453,26.600000381469727,24.600000381469727,26.149999618530273,1985318.0
2018-04-19,26.299999237060547,27.299999237060547,26.299999237060547,26.899999618530273,2048371.0
2018-04-22,27.0,27.799999237060547,26.850000381469727,27.25,1080435.0
2018-04-23,27.450000762939453,28.350000381469727,27.049999237060547,27.649999618530273,2039145.0
2018-04-24,27.899999618530273,28.399999618530273,27.600000381469727,28.100000381469727,1542067.0
2018-04-25,28.049999237060547,28.600000381469727,28.0,28.5,917447.0
2018-04-26,28.399999618530273,28.700000762939453,28.0,28.649999618530273,670685.0
2018-04-29,28.5,29.149999618530273,28.5,28.899999618530273,1286856.0
2018-04-30,28.899999618530273,28.950000762939453,27.899999618530273,28.850000381469727,1347380.0
2018-05-01,28.549999237060547,29.049999237060547,28.0,29.0,1373293.0
2018-05-02,29.0,29.649999618530273,28.0,28.100000381469727,1711928.0
2018-05-03,28.100000381469727,28.5,27.399999618530273,28.25,512004.0
2018-05-06,28.299999237060547,29.399999618530273,28.299999237060547,29.100000381469727,1211418.0
2018-05-07,29.149999618530273,29.600000381469727,29.0,29.450000762939453,860182.0
2018-05-08,30.0,32.20000076293945,29.850000381469727,30.200000762939453,9720309.0
2018-05-09,30.5,31.450000762939453,30.350000381469727,30.600000381469727,2699556.0
2018-05-10,30.350000381469727,31.0,29.200000762939453,30.399999618530273,1629877.0
2018-05-13,30.0,31.200000762939453,30.0,30.5,1195091.0
2018-05-14,30.950000762939453,31.25,30.350000381469727,30.350000381469727,908674.0
2018-05-15,30.549999237060547,30.600000381469727,29.75,29.850000381469727,741547.0
2018-05-16,29.799999237060547,30.25,29.399999618530273,29.450000762939453,393898.0
2018-05-17,29.299999237060547,30.299999237060547,29.299999237060547,30.100000381469727,468752.0
2018-05-20,30.200000762939453,30.850000381469727,29.799999237060547,29.899999618530273,836746.0
2018-05-21,30.049999237060547,30.049999237060547,29.5,29.600000381469727,245931.0
2018-05-22,29.399999618530273,29.799999237060547,29.399999618530273,29.75,416110.0
2018-05-23,29.75,29.75,29.399999618530273,29.549999237060547,563475.0
2018-05-24,29.450000762939453,29.600000381469727,29.0,29.299999237060547,511317.0
2018-05-27,29.200000762939453,29.200000762939453,28.299999237060547,29.0,442614.0
2018-05-28,28.799999237060547,30.100000381469727,28.600000381469727,29.549999237060547,850261.0
2018-05-29,29.850000381469727,30.25,29.299999237060547,29.950000762939453,507974.0
2018-05-30,29.950000762939453,30.299999237060547,29.700000762939453,29.899999618530273,531084.0
2018-05-31,29.799999237060547,30.600000381469727,29.799999237060547,30.5,867162.0
2018-06-03,30.649999618530273,30.950000762939453,30.399999618530273,30.799999237060547,857561.0
2018-06-04,30.950000762939453,31.0,30.600000381469727,30.649999618530273,611306.0
2018-06-05,30.649999618530273,30.799999237060547,30.149999618530273,30.600000381469727,412604.0
2018-06-06,30.600000381469727,30.950000762939453,30.0,30.149999618530273,400163.0
2018-06-07,30.100000381469727,30.299999237060547,29.700000762939453,30.149999618530273,142170.0
2018-06-10,30.0,30.0,29.600000381469727,30.0,117981.0
2018-06-11,29.799999237060547,29.950000762939453,29.049999237060547,29.549999237060547,178741.0
2018-06-12,29.549999237060547,30.100000381469727,29.549999237060547,29.899999618530273,158720.0
2018-06-13,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
2018-06-14,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
2018-06-17,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
2018-06-18,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
2018-06-19,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
2018-06-20,29.899999618530273,30.25,29.399999618530273,29.950000762939453,288122.0
2018-06-21,30.0,30.700000762939453,29.700000762939453,30.649999618530273,356060.0
2018-06-24,30.700000762939453,31.0,30.25,30.350000381469727,783082.0
2018-06-25,30.25,30.600000381469727,29.799999237060547,29.899999618530273,221805.0
2018-06-26,29.700000762939453,30.100000381469727,29.600000381469727,30.100000381469727,77737.0
2018-06-27,30.350000381469727,30.399999618530273,29.700000762939453,30.25,210851.0
2018-06-28,30.149999618530273,31.600000381469727,30.100000381469727,31.100000381469727,1186803.0
2018-07-01,31.450000762939453,32.099998474121094,31.200000762939453,31.75,740554.0
2018-07-02,31.799999237060547,32.0,31.350000381469727,31.5,538905.0
2018-07-03,31.5,32.45000076293945,31.299999237060547,32.099998474121094,808142.0
2018-07-04,32.29999923706055,32.5,31.799999237060547,32.04999923706055,602156.0
2018-07-05,32.0,32.650001525878906,32.0,32.0,562043.0
2018-07-08,32.20000076293945,33.400001525878906,32.20000076293945,33.349998474121094,1878686.0
2018-07-09,33.349998474121094,33.70000076293945,32.79999923706055,33.04999923706055,1093809.0
2018-07-10,33.099998474121094,34.04999923706055,33.099998474121094,33.79999923706055,1279193.0
2018-07-11,34.0,34.400001525878906,33.70000076293945,34.0,1250074.0
2018-07-12,33.70000076293945,34.20000076293945,33.400001525878906,33.70000076293945,1070438.0
2018-07-15,33.599998474121094,33.599998474121094,32.79999923706055,33.150001525878906,1145705.0
2018-07-16,33.20000076293945,33.900001525878906,33.0,33.900001525878906,349749.0
2018-07-17,32.099998474121094,33.25,31.5,32.79999923706055,1771511.0
2018-07-18,32.70000076293945,33.29999923706055,32.400001525878906,33.099998474121094,577702.0
2018-07-19,32.5,33.150001525878906,31.950000762939453,32.5,412967.0
2018-07-22,32.5,33.0,31.850000381469727,31.899999618530273,1012881.0
2018-07-23,32.0,32.29999923706055,30.450000762939453,30.950000762939453,1619738.0
2018-07-24,30.799999237060547,30.799999237060547,30.200000762939453,30.649999618530273,369535.0
2018-07-25,30.649999618530273,30.649999618530273,30.25,30.450000762939453,172611.0
2018-07-26,30.350000381469727,31.799999237060547,30.299999237060547,31.299999237060547,515027.0
2018-07-29,31.700000762939453,31.700000762939453,30.700000762939453,30.700000762939453,344801.0
2018-07-30,30.700000762939453,30.75,30.0,30.5,282031.0
2018-07-31,30.5,31.100000381469727,30.25,30.799999237060547,354030.0
2018-08-01,30.75,30.75,30.149999618530273,30.149999618530273,249695.0
2018-08-02,30.100000381469727,30.700000762939453,29.850000381469727,29.850000381469727,276028.0
2018-08-05,29.899999618530273,30.399999618530273,28.5,28.649999618530273,522230.0
2018-08-06,28.799999237060547,31.5,28.799999237060547,31.5,1250785.0
2018-08-07,31.799999237060547,31.799999237060547,30.5,31.100000381469727,497333.0
2018-08-08,31.0,31.649999618530273,30.549999237060547,31.5,692258.0
2018-08-09,31.5,31.75,30.799999237060547,31.549999237060547,541275.0
2018-08-12,31.549999237060547,31.549999237060547,31.549999237060547,31.549999237060547,0.0
2018-08-13,32.54999923706055,33.400001525878906,31.5,32.0,2231829.0
2018-08-14,32.0,32.650001525878906,31.899999618530273,32.150001525878906,747940.0
2018-08-15,32.25,32.599998474121094,32.20000076293945,32.400001525878906,371045.0
2018-08-16,32.29999923706055,33.95000076293945,32.29999923706055,32.849998474121094,1102432.0
2018-08-19,32.29999923706055,33.95000076293945,32.29999923706055,32.849998474121094,1102432.0
2018-08-20,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0
2018-08-21,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0
2018-08-22,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0
2018-08-23,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0
2018-08-26,33.0,33.650001525878906,32.849998474121094,32.849998474121094,283807.0
2018-08-27,32.79999923706055,32.849998474121094,32.04999923706055,32.29999923706055,367083.0
2018-08-28,32.400001525878906,32.54999923706055,32.29999923706055,32.54999923706055,224945.0
2018-08-29,32.70000076293945,32.70000076293945,32.0,32.04999923706055,151062.0
2018-08-30,31.700000762939453,32.349998474121094,31.700000762939453,32.0,300597.0
2018-09-02,31.799999237060547,32.29999923706055,31.649999618530273,31.850000381469727,125258.0
2018-09-03,32.0,32.0,31.700000762939453,31.700000762939453,108657.0
2018-09-04,31.799999237060547,31.799999237060547,31.049999237060547,31.399999618530273,255592.0
2018-09-05,31.5,31.5,28.350000381469727,30.0,458875.0
2018-09-06,29.799999237060547,30.799999237060547,29.0,30.399999618530273,300365.0
2018-09-09,30.450000762939453,30.75,30.0,30.700000762939453,100899.0
2018-09-10,30.700000762939453,31.5,30.700000762939453,31.0,436602.0
2018-09-11,31.0,31.200000762939453,30.5,30.5,142665.0
2018-09-12,30.75,31.25,30.75,30.75,339103.0
2018-09-13,30.649999618530273,30.850000381469727,30.299999237060547,30.75,122766.0
2018-09-16,30.75,30.75,28.799999237060547,29.049999237060547,275546.0
2018-09-17,29.049999237060547,30.399999618530273,28.899999618530273,30.100000381469727,437984.0
2018-09-18,30.100000381469727,30.799999237060547,30.0,30.399999618530273,354182.0
2018-09-19,30.399999618530273,30.700000762939453,30.25,30.549999237060547,279127.0
2018-09-20,30.299999237060547,30.899999618530273,30.299999237060547,30.899999618530273,175110.0
2018-09-23,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0
2018-09-24,30.299999237060547,30.899999618530273,30.299999237060547,30.899999618530273,175110.0
2018-09-25,31.299999237060547,31.5,30.799999237060547,30.899999618530273,250869.0
2018-09-26,30.75,31.100000381469727,30.549999237060547,30.700000762939453,283584.0
2018-09-27,30.75,31.25,30.700000762939453,30.799999237060547,339406.0
2018-09-30,31.0,31.450000762939453,30.700000762939453,31.350000381469727,269478.0
2018-10-01,31.350000381469727,32.099998474121094,31.100000381469727,31.899999618530273,541605.0
2018-10-02,32.20000076293945,32.349998474121094,31.649999618530273,31.700000762939453,629434.0
2018-10-03,28.700000762939453,30.600000381469727,28.700000762939453,29.950000762939453,2335460.0
2018-10-04,30.100000381469727,30.600000381469727,29.100000381469727,29.100000381469727,1788951.0
2018-10-07,29.200000762939453,29.200000762939453,26.399999618530273,26.649999618530273,2982637.0
2018-10-08,26.5,27.350000381469727,24.020000457763672,24.920000076293945,7358146.0
2018-10-09,25.049999237060547,25.549999237060547,24.639999389648438,24.920000076293945,2167871.0
2018-10-10,25.100000381469727,25.100000381469727,24.040000915527344,24.700000762939453,1329973.0
2018-10-11,24.0,24.079999923706055,23.299999237060547,23.799999237060547,1779038.0
2018-10-14,,,,,
2018-10-15,21.700000762939453,22.5,21.520000457763672,22.399999618530273,3437600.0
2018-10-16,22.0,22.299999237060547,20.31999969482422,22.0,2886784.0
2018-10-17,22.280000686645508,23.959999084472656,22.059999465942383,23.0,2672714.0
2018-10-18,23.079999923706055,23.299999237060547,22.479999542236328,22.600000381469727,1186135.0
2018-10-21,22.0,22.459999084472656,21.0,21.81999969482422,1336144.0
2018-10-22,21.81999969482422,22.100000381469727,20.760000228881836,21.0,957739.0
2018-10-23,21.0,22.200000762939453,20.760000228881836,21.600000381469727,2149066.0
2018-10-24,21.700000762939453,22.299999237060547,21.700000762939453,22.0,1377856.0
2018-10-25,22.0,22.719999313354492,21.899999618530273,22.200000762939453,1261149.0
2018-10-28,22.219999313354492,23.700000762939453,22.200000762939453,23.040000915527344,1933196.0
2018-10-29,23.280000686645508,23.780000686645508,23.219999313354492,23.399999618530273,1231702.0
2018-10-30,23.440000534057617,23.780000686645508,23.239999771118164,23.399999618530273,553273.0
2018-10-31,23.399999618530273,24.239999771118164,23.34000015258789,24.100000381469727,1900922.0
2018-11-01,24.139999389648438,24.84000015258789,24.139999389648438,24.700000762939453,1703623.0
2018-11-04,24.899999618530273,24.979999542236328,24.0,24.079999923706055,1306274.0
2018-11-05,24.0,24.040000915527344,23.139999389648438,23.219999313354492,1460840.0
2018-11-06,23.34000015258789,23.700000762939453,23.15999984741211,23.299999237060547,1647084.0
2018-11-07,23.3799991607666,23.3799991607666,22.600000381469727,22.68000030517578,764820.0
2018-11-08,22.8799991607666,23.200000762939453,22.440000534057617,22.959999084472656,715547.0
2018-11-11,23.0,23.0,22.0,22.200000762939453,1131706.0
2018-11-12,22.299999237060547,22.5,22.079999923706055,22.239999771118164,936015.0
2018-11-13,22.219999313354492,22.219999313354492,21.700000762939453,21.700000762939453,1464019.0
2018-11-14,21.399999618530273,21.399999618530273,20.8799991607666,21.040000915527344,1957108.0
2018-11-15,21.18000030517578,21.200000762939453,20.899999618530273,21.079999923706055,945323.0
2018-11-18,21.0,21.079999923706055,20.700000762939453,20.780000686645508,622827.0
2018-11-19,20.719999313354492,21.420000076293945,20.719999313354492,21.100000381469727,1187766.0
2018-11-20,21.139999389648438,21.479999542236328,20.81999969482422,20.81999969482422,801938.0
2018-11-21,21.079999923706055,21.079999923706055,20.799999237060547,20.979999542236328,476272.0
2018-11-22,21.059999465942383,21.299999237060547,21.059999465942383,21.18000030517578,443502.0
2018-11-25,21.040000915527344,21.040000915527344,20.81999969482422,20.979999542236328,308179.0
2018-11-26,21.020000457763672,21.219999313354492,20.899999618530273,20.940000534057617,254735.0
2018-11-27,21.059999465942383,21.239999771118164,20.959999084472656,21.200000762939453,882549.0
2018-11-28,21.280000686645508,21.5,21.219999313354492,21.399999618530273,963003.0
2018-11-29,21.459999084472656,22.219999313354492,21.459999084472656,21.84000015258789,2917711.0
2018-12-02,22.100000381469727,22.100000381469727,21.780000686645508,21.920000076293945,1058449.0
2018-12-03,22.059999465942383,22.139999389648438,21.799999237060547,21.920000076293945,1204982.0
2018-12-04,21.920000076293945,21.920000076293945,21.639999389648438,21.719999313354492,632075.0
2018-12-05,21.600000381469727,21.600000381469727,21.0,21.420000076293945,933675.0
2018-12-06,21.440000534057617,21.440000534057617,21.100000381469727,21.200000762939453,423134.0
2018-12-09,21.219999313354492,21.3799991607666,21.100000381469727,21.18000030517578,363650.0
2018-12-10,21.100000381469727,21.260000228881836,21.100000381469727,21.139999389648438,221916.0
2018-12-11,21.280000686645508,21.6200008392334,21.219999313354492,21.420000076293945,770970.0
2018-12-12,21.440000534057617,21.760000228881836,21.440000534057617,21.739999771118164,611224.0
2018-12-13,21.799999237060547,21.84000015258789,21.579999923706055,21.700000762939453,626774.0
2018-12-16,21.700000762939453,21.799999237060547,21.3799991607666,21.399999618530273,908016.0
2018-12-17,21.299999237060547,21.600000381469727,21.299999237060547,21.420000076293945,811741.0
2018-12-18,21.399999618530273,21.5,21.139999389648438,21.139999389648438,863291.0
2018-12-19,21.139999389648438,21.15999984741211,20.84000015258789,20.84000015258789,620696.0
2018-12-20,20.799999237060547,20.84000015258789,20.200000762939453,20.260000228881836,765239.0
2018-12-23,20.0,20.020000457763672,19.0,19.979999542236328,421693.0
2018-12-24,20.100000381469727,20.18000030517578,19.68000030517578,19.68000030517578,786772.0
2018-12-25,19.299999237060547,19.299999237060547,19.0,19.139999389648438,689217.0
2018-12-26,19.139999389648438,19.3799991607666,19.059999465942383,19.3799991607666,596431.0
2018-12-27,19.700000762939453,20.079999923706055,19.399999618530273,19.440000534057617,981670.0
2018-12-30,19.540000915527344,19.559999465942383,19.399999618530273,19.5,397264.0
2018-12-31,19.600000381469727,19.600000381469727,19.459999084472656,19.459999084472656,279384.0
2019-01-01,19.5,19.5,19.399999618530273,19.5,187201.0
2019-01-02,19.5,19.920000076293945,19.399999618530273,19.799999237060547,515158.0
2019-01-03,19.84000015258789,19.8799991607666,19.559999465942383,19.639999389648438,451619.0
2019-01-06,19.600000381469727,19.799999237060547,19.600000381469727,19.700000762939453,826783.0
2019-01-07,19.700000762939453,19.8799991607666,19.65999984741211,19.84000015258789,1169361.0
2019-01-08,19.8799991607666,20.420000076293945,19.81999969482422,20.260000228881836,1664561.0
2019-01-09,20.31999969482422,20.8799991607666,20.200000762939453,20.81999969482422,1546997.0
2019-01-10,20.84000015258789,21.239999771118164,20.399999618530273,20.399999618530273,1098588.0
2019-01-13,20.3799991607666,20.579999923706055,20.139999389648438,20.200000762939453,842633.0
2019-01-14,20.15999984741211,20.479999542236328,20.100000381469727,20.479999542236328,1179648.0
2019-01-15,20.5,20.81999969482422,20.399999618530273,20.520000457763672,748207.0
2019-01-16,20.600000381469727,20.739999771118164,20.5,20.6200008392334,494879.0
2019-01-17,20.520000457763672,20.84000015258789,20.5,20.84000015258789,533977.0
2019-01-20,20.899999618530273,21.299999237060547,20.899999618530273,21.219999313354492,956699.0
2019-01-21,21.219999313354492,21.360000610351562,20.940000534057617,21.299999237060547,809131.0
2019-01-22,21.600000381469727,23.420000076293945,21.600000381469727,23.420000076293945,7381367.0
2019-01-23,23.719999313354492,24.360000610351562,23.420000076293945,23.780000686645508,6305450.0
2019-01-24,23.700000762939453,23.700000762939453,23.040000915527344,23.139999389648438,1432541.0
2019-01-27,23.0,23.600000381469727,22.700000762939453,23.0,1973233.0
2019-01-28,23.0,23.200000762939453,22.65999984741211,22.799999237060547,1361138.0
2019-01-29,22.799999237060547,22.979999542236328,22.420000076293945,22.760000228881836,961756.0
2019-01-30,22.780000686645508,23.18000030517578,22.600000381469727,22.780000686645508,769298.0
2019-01-31,22.860000610351562,23.360000610351562,22.84000015258789,23.0,1209429.0
2019-02-03,23.0,23.299999237060547,22.799999237060547,22.940000534057617,482847.0
2019-02-04,22.860000610351562,23.0,22.799999237060547,22.84000015258789,238782.0
2019-02-05,22.84000015258789,23.0,22.68000030517578,23.0,357240.0
2019-02-06,23.200000762939453,24.0,22.860000610351562,23.639999389648438,2172054.0
2019-02-07,23.780000686645508,23.780000686645508,23.299999237060547,23.399999618530273,554581.0
2019-02-10,23.31999969482422,23.31999969482422,23.020000457763672,23.1200008392334,240326.0
2019-02-11,23.1200008392334,23.639999389648438,23.1200008392334,23.3799991607666,781015.0
2019-02-12,23.3799991607666,24.0,23.3799991607666,23.799999237060547,966812.0
2019-02-13,23.899999618530273,24.299999237060547,23.700000762939453,24.100000381469727,1218225.0
2019-02-14,24.18000030517578,24.18000030517578,23.700000762939453,23.8799991607666,564110.0
2019-02-17,23.8799991607666,23.979999542236328,23.700000762939453,23.739999771118164,279660.0
2019-02-18,23.780000686645508,24.8799991607666,23.719999313354492,24.459999084472656,1708329.0
2019-02-19,24.579999923706055,24.579999923706055,24.079999923706055,24.18000030517578,441892.0
2019-02-20,24.100000381469727,24.459999084472656,24.100000381469727,24.34000015258789,434153.0
2019-02-21,24.440000534057617,24.440000534057617,24.079999923706055,24.1200008392334,330996.0
2019-02-24,24.1200008392334,24.200000762939453,24.059999465942383,24.059999465942383,255876.0
2019-02-25,24.040000915527344,24.100000381469727,23.559999465942383,23.920000076293945,500830.0
2019-02-26,23.959999084472656,23.959999084472656,23.719999313354492,23.959999084472656,114960.0
2019-02-27,23.81999969482422,23.920000076293945,23.399999618530273,23.739999771118164,387098.0
2019-02-28,23.700000762939453,23.799999237060547,23.600000381469727,23.719999313354492,134719.0
2019-03-03,23.799999237060547,24.219999313354492,23.700000762939453,24.139999389648438,306561.0
2019-03-04,24.280000686645508,24.65999984741211,24.100000381469727,24.239999771118164,526135.0
2019-03-05,24.299999237060547,24.360000610351562,24.0,24.020000457763672,169923.0
2019-03-06,24.020000457763672,24.020000457763672,23.84000015258789,23.979999542236328,86175.0
2019-03-07,23.940000534057617,23.959999084472656,23.799999237060547,23.860000610351562,129659.0
2019-03-10,23.700000762939453,24.0,23.700000762939453,23.780000686645508,78405.0
2019-03-11,23.799999237060547,23.799999237060547,23.399999618530273,23.399999618530273,153948.0
2019-03-12,23.34000015258789,23.8799991607666,23.079999923706055,23.8799991607666,516609.0
2019-03-13,23.700000762939453,24.200000762939453,23.700000762939453,24.0,469429.0
2019-03-14,24.100000381469727,24.31999969482422,23.959999084472656,24.020000457763672,820577.0
2019-03-17,24.0,24.239999771118164,23.860000610351562,24.139999389648438,204594.0
2019-03-18,24.079999923706055,24.1200008392334,24.0,24.059999465942383,156498.0
2019-03-19,24.0,24.100000381469727,23.739999771118164,23.959999084472656,385534.0
2019-03-20,24.0,24.0,23.719999313354492,23.899999618530273,133101.0
2019-03-21,23.760000228881836,23.8799991607666,23.760000228881836,23.860000610351562,85477.0
2019-03-24,23.84000015258789,23.84000015258789,23.579999923706055,23.600000381469727,145734.0
2019-03-25,23.65999984741211,23.899999618530273,23.260000228881836,23.860000610351562,278161.0
2019-03-26,23.799999237060547,23.799999237060547,23.5,23.579999923706055,305269.0
2019-03-27,23.5,23.579999923706055,23.459999084472656,23.459999084472656,156864.0
2019-03-28,23.600000381469727,23.760000228881836,23.399999618530273,23.459999084472656,328701.0
2019-03-31,23.219999313354492,23.299999237060547,22.65999984741211,22.700000762939453,536716.0
2019-04-01,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0
2019-04-02,22.68000030517578,23.700000762939453,22.68000030517578,23.440000534057617,819391.0
2019-04-03,23.440000534057617,23.440000534057617,22.81999969482422,23.0,498379.0
2019-04-04,23.239999771118164,23.239999771118164,22.899999618530273,22.959999084472656,166244.0
2019-04-07,22.940000534057617,22.940000534057617,22.700000762939453,22.899999618530273,189884.0
2019-04-08,22.8799991607666,23.440000534057617,22.739999771118164,23.399999618530273,303086.0
2019-04-09,23.399999618530273,23.420000076293945,23.139999389648438,23.399999618530273,299950.0
2019-04-10,22.860000610351562,24.34000015258789,22.860000610351562,23.979999542236328,1372659.0
2019-04-11,23.959999084472656,24.260000228881836,23.920000076293945,24.1200008392334,814006.0
2019-04-14,24.1200008392334,24.68000030517578,24.100000381469727,24.100000381469727,1037555.0
2019-04-15,24.040000915527344,24.280000686645508,24.0,24.079999923706055,192353.0
2019-04-16,24.0,24.040000915527344,23.739999771118164,23.780000686645508,342997.0
2019-04-17,23.860000610351562,24.239999771118164,23.760000228881836,24.0,589202.0
2019-04-18,24.079999923706055,24.100000381469727,23.899999618530273,24.040000915527344,185921.0
2019-04-21,24.020000457763672,24.1200008392334,23.959999084472656,23.959999084472656,148555.0
2019-04-22,24.0,24.0,23.5,23.81999969482422,240406.0
2019-04-23,23.81999969482422,23.8799991607666,23.6200008392334,23.68000030517578,111869.0
2019-04-24,23.739999771118164,23.780000686645508,23.399999618530273,23.479999542236328,106461.0
2019-04-25,23.479999542236328,23.780000686645508,23.479999542236328,23.780000686645508,76395.0
2019-04-28,23.799999237060547,23.84000015258789,23.600000381469727,23.700000762939453,184310.0
2019-04-29,23.600000381469727,23.700000762939453,23.5,23.639999389648438,78128.0
2019-04-30,23.600000381469727,23.600000381469727,23.3799991607666,23.420000076293945,148307.0
2019-05-01,23.280000686645508,23.399999618530273,23.100000381469727,23.299999237060547,204105.0
2019-05-02,23.1200008392334,23.200000762939453,23.0,23.15999984741211,139687.0
2019-05-05,23.200000762939453,23.200000762939453,22.65999984741211,22.81999969482422,161106.0
2019-05-06,22.700000762939453,22.700000762939453,22.200000762939453,22.600000381469727,77654.0
2019-05-07,22.399999618530273,22.479999542236328,22.239999771118164,22.399999618530273,107574.0
2019-05-08,22.040000915527344,22.260000228881836,21.899999618530273,22.0,257167.0
2019-05-09,21.8799991607666,21.959999084472656,21.799999237060547,21.959999084472656,73284.0
2019-05-12,21.299999237060547,22.100000381469727,21.299999237060547,22.040000915527344,54542.0
2019-05-13,22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,0.0
2019-05-14,21.5,22.0,21.399999618530273,21.979999542236328,184345.0
2019-05-15,21.799999237060547,22.059999465942383,21.799999237060547,22.059999465942383,482462.0
2019-05-16,22.139999389648438,22.440000534057617,21.600000381469727,21.959999084472656,205736.0
2019-05-19,21.959999084472656,22.0,21.0,21.399999618530273,532196.0
2019-05-20,21.139999389648438,21.299999237060547,21.1200008392334,21.18000030517578,488997.0
2019-05-21,21.1200008392334,21.239999771118164,20.799999237060547,21.239999771118164,157122.0
2019-05-22,21.100000381469727,21.3799991607666,21.020000457763672,21.18000030517578,202471.0
2019-05-23,21.399999618530273,21.399999618530273,20.899999618530273,20.940000534057617,209405.0
2019-05-26,20.700000762939453,20.700000762939453,19.959999084472656,20.18000030517578,342491.0
2019-05-27,20.020000457763672,20.5,20.020000457763672,20.5,90279.0
2019-05-28,20.440000534057617,20.979999542236328,20.399999618530273,20.979999542236328,296808.0
2019-05-29,20.899999618530273,20.899999618530273,20.0,20.139999389648438,423095.0
2019-05-30,20.100000381469727,20.18000030517578,19.940000534057617,19.979999542236328,347287.0
2019-06-02,20.100000381469727,20.18000030517578,19.940000534057617,19.979999542236328,347287.0
2019-06-03,20.100000381469727,20.18000030517578,19.940000534057617,19.979999542236328,347287.0
2019-06-04,19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0.0
2019-06-05,19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0.0
2019-06-06,19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0.0
2019-06-09,20.139999389648438,20.139999389648438,20.0,20.0,395558.0
2019-06-10,20.15999984741211,20.420000076293945,20.0,20.239999771118164,581927.0
2019-06-11,20.280000686645508,20.6200008392334,20.260000228881836,20.479999542236328,217219.0
2019-06-12,20.540000915527344,21.979999542236328,20.540000915527344,21.18000030517578,1009610.0
2019-06-13,21.0,21.18000030517578,20.68000030517578,20.700000762939453,343514.0
2019-06-16,20.68000030517578,20.68000030517578,20.139999389648438,20.479999542236328,724487.0
2019-06-17,20.479999542236328,20.739999771118164,20.479999542236328,20.65999984741211,279639.0
2019-06-18,20.739999771118164,20.739999771118164,20.399999618530273,20.600000381469727,264154.0
2019-06-19,20.600000381469727,20.639999389648438,20.420000076293945,20.479999542236328,238364.0
2019-06-20,20.479999542236328,20.65999984741211,20.399999618530273,20.5,197836.0
2019-06-23,20.5,20.739999771118164,20.5,20.700000762939453,392660.0
2019-06-24,20.719999313354492,21.399999618530273,20.719999313354492,20.979999542236328,1270803.0
2019-06-25,21.040000915527344,21.1200008392334,20.780000686645508,21.0,186737.0
2019-06-26,21.100000381469727,21.260000228881836,21.059999465942383,21.200000762939453,177415.0
2019-06-27,21.260000228881836,21.31999969482422,21.1200008392334,21.280000686645508,260844.0
2019-06-30,21.31999969482422,21.700000762939453,21.299999237060547,21.700000762939453,425820.0
2019-07-01,21.719999313354492,22.700000762939453,21.719999313354492,22.700000762939453,1091734.0
2019-07-02,22.68000030517578,23.540000915527344,22.600000381469727,23.540000915527344,1086597.0
2019-07-03,23.559999465942383,23.600000381469727,23.299999237060547,23.5,320852.0
2019-07-04,23.31999969482422,23.899999618530273,23.299999237060547,23.440000534057617,419356.0
2019-07-07,23.399999618530273,23.399999618530273,22.81999969482422,22.81999969482422,231172.0
2019-07-08,22.719999313354492,22.719999313354492,22.100000381469727,22.5,479931.0
2019-07-09,22.540000915527344,22.84000015258789,22.299999237060547,22.299999237060547,152585.0
2019-07-10,22.299999237060547,23.299999237060547,22.299999237060547,22.979999542236328,396971.0
2019-07-11,23.200000762939453,23.8799991607666,23.040000915527344,23.6200008392334,366040.0
2019-07-14,23.799999237060547,23.860000610351562,23.700000762939453,23.799999237060547,199329.0
2019-07-15,23.899999618530273,24.239999771118164,23.899999618530273,24.059999465942383,538134.0
2019-07-16,24.100000381469727,24.1200008392334,23.959999084472656,23.959999084472656,288338.0
2019-07-17,23.979999542236328,23.979999542236328,23.65999984741211,23.860000610351562,262803.0
2019-07-18,23.760000228881836,23.799999237060547,23.479999542236328,23.760000228881836,299977.0
2019-07-21,23.1200008392334,23.799999237060547,23.1200008392334,23.700000762939453,146037.0
2019-07-22,23.5,23.559999465942383,23.040000915527344,23.040000915527344,155706.0
2019-07-23,23.100000381469727,23.600000381469727,23.100000381469727,23.31999969482422,152967.0
2019-07-24,23.399999618530273,23.399999618530273,23.1200008392334,23.15999984741211,114036.0
2019-07-25,23.15999984741211,23.299999237060547,23.15999984741211,23.18000030517578,69946.0
2019-07-28,23.200000762939453,23.639999389648438,23.1200008392334,23.5,73805.0
2019-07-29,23.700000762939453,23.760000228881836,23.360000610351562,23.360000610351562,146710.0
2019-07-30,23.5,23.65999984741211,23.399999618530273,23.440000534057617,66998.0
2019-07-31,23.399999618530273,23.700000762939453,23.3799991607666,23.700000762939453,148980.0
2019-08-01,23.719999313354492,23.719999313354492,22.899999618530273,22.899999618530273,220743.0
2019-08-04,22.899999618530273,23.0,22.8799991607666,22.899999618530273,137336.0
2019-08-05,22.920000076293945,22.920000076293945,22.299999237060547,22.5,69562.0
2019-08-06,22.100000381469727,23.100000381469727,22.100000381469727,22.959999084472656,83227.0
2019-08-07,23.100000381469727,23.600000381469727,23.0,23.399999618530273,95024.0
2019-08-08,23.200000762939453,23.440000534057617,23.1200008392334,23.15999984741211,37534.0
2019-08-11,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0
2019-08-12,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0
2019-08-13,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0
2019-08-14,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0
2019-08-15,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0
2019-08-18,23.0,23.040000915527344,22.979999542236328,23.020000457763672,26677.0
2019-08-19,23.0,23.0,22.84000015258789,22.899999618530273,119564.0
2019-08-20,22.84000015258789,23.15999984741211,22.5,23.020000457763672,98216.0
2019-08-21,22.739999771118164,23.020000457763672,22.739999771118164,22.979999542236328,38869.0
2019-08-22,22.979999542236328,22.979999542236328,22.979999542236328,22.979999542236328,0.0
2019-08-25,22.799999237060547,22.920000076293945,22.399999618530273,22.399999618530273,91548.0
2019-08-26,22.399999618530273,22.899999618530273,22.299999237060547,22.799999237060547,130023.0
2019-08-27,22.799999237060547,23.0,22.059999465942383,22.059999465942383,373533.0
2019-08-28,22.15999984741211,22.299999237060547,22.15999984741211,22.280000686645508,93248.0
2019-08-29,22.399999618530273,22.979999542236328,22.18000030517578,22.979999542236328,139524.0
2019-09-01,22.68000030517578,22.700000762939453,22.100000381469727,22.100000381469727,206046.0
2019-09-02,22.100000381469727,22.5,21.780000686645508,22.5,224294.0
2019-09-03,22.1200008392334,22.239999771118164,21.959999084472656,22.0,388060.0
2019-09-04,22.0,22.399999618530273,22.0,22.399999618530273,176334.0
2019-09-05,22.399999618530273,22.479999542236328,22.239999771118164,22.299999237060547,116433.0
2019-09-08,22.280000686645508,22.479999542236328,22.200000762939453,22.440000534057617,46701.0
2019-09-09,22.420000076293945,22.440000534057617,22.219999313354492,22.34000015258789,73521.0
2019-09-10,22.34000015258789,22.34000015258789,21.920000076293945,22.0,187284.0
2019-09-11,21.6200008392334,21.6200008392334,21.040000915527344,21.1200008392334,141085.0
2019-09-12,21.200000762939453,21.280000686645508,20.799999237060547,20.799999237060547,259374.0
2019-09-15,20.299999237060547,20.31999969482422,19.979999542236328,20.079999923706055,595843.0
2019-09-16,20.1200008392334,20.139999389648438,19.600000381469727,19.700000762939453,274655.0
2019-09-17,19.799999237060547,19.899999618530273,19.200000762939453,19.459999084472656,536845.0
2019-09-18,19.739999771118164,19.739999771118164,19.299999237060547,19.360000610351562,223819.0
2019-09-19,19.299999237060547,19.299999237060547,19.0,19.079999923706055,1123772.0
2019-09-22,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-09-24,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-09-25,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-09-26,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-09-29,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-09-30,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-01,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-02,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-03,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-06,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-07,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-08,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-09,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-10,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-13,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-14,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-15,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-16,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-17,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0
2019-10-20,20.0,20.18000030517578,17.18000030517578,19.940000534057617,966986.0
2019-10-21,19.979999542236328,20.0,19.760000228881836,19.940000534057617,210575.0
2019-10-22,19.979999542236328,19.979999542236328,19.719999313354492,19.799999237060547,183860.0
2019-10-23,19.8799991607666,19.899999618530273,19.639999389648438,19.739999771118164,173570.0
2019-10-24,19.719999313354492,19.760000228881836,19.65999984741211,19.739999771118164,51778.0
2019-10-27,19.260000228881836,19.68000030517578,19.15999984741211,19.18000030517578,460505.0
2019-10-28,19.15999984741211,19.219999313354492,18.959999084472656,19.020000457763672,218261.0
2019-10-29,18.899999618530273,18.899999618530273,18.5,18.600000381469727,358983.0
2019-10-30,18.520000457763672,19.700000762939453,18.520000457763672,19.399999618530273,593716.0
2019-10-31,19.399999618530273,19.5,19.100000381469727,19.299999237060547,149424.0
2019-11-03,19.200000762939453,19.399999618530273,18.860000610351562,19.200000762939453,243556.0
2019-11-04,19.260000228881836,21.1200008392334,19.260000228881836,21.1200008392334,1671229.0
2019-11-05,21.5,21.920000076293945,21.0,21.079999923706055,1106869.0
2019-11-06,21.100000381469727,21.479999542236328,21.0,21.0,356307.0
2019-11-07,21.0,21.299999237060547,21.0,21.0,203255.0
2019-11-10,20.959999084472656,20.979999542236328,20.540000915527344,20.739999771118164,236797.0
2019-11-11,20.780000686645508,20.899999618530273,20.0,20.200000762939453,212976.0
2019-11-12,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
2019-11-13,20.040000915527344,20.739999771118164,19.860000610351562,19.860000610351562,322576.0
2019-11-14,19.81999969482422,20.299999237060547,19.81999969482422,20.0,174017.0
2019-11-17,19.979999542236328,20.100000381469727,19.920000076293945,20.040000915527344,86372.0
2019-11-18,20.239999771118164,20.440000534057617,20.239999771118164,20.440000534057617,151043.0
2019-11-19,20.399999618530273,21.360000610351562,20.399999618530273,21.299999237060547,283214.0
2019-11-20,21.139999389648438,21.399999618530273,21.139999389648438,21.15999984741211,243174.0
2019-11-21,21.139999389648438,21.139999389648438,20.600000381469727,20.979999542236328,306608.0
2019-11-24,20.979999542236328,21.15999984741211,20.799999237060547,20.860000610351562,107374.0
2019-11-25,20.979999542236328,21.700000762939453,20.860000610351562,21.139999389648438,463693.0
2019-11-26,21.3799991607666,21.3799991607666,21.200000762939453,21.260000228881836,194394.0
2019-11-27,21.459999084472656,21.6200008392334,21.299999237060547,21.31999969482422,169845.0
2019-11-28,21.299999237060547,21.639999389648438,21.299999237060547,21.399999618530273,203928.0
2019-12-01,21.200000762939453,22.200000762939453,20.799999237060547,21.920000076293945,539512.0
2019-12-02,21.81999969482422,23.420000076293945,21.81999969482422,22.420000076293945,375392.0
2019-12-03,22.920000076293945,23.5,22.700000762939453,23.020000457763672,472261.0
2019-12-04,23.020000457763672,23.700000762939453,22.81999969482422,23.700000762939453,497462.0
2019-12-05,23.68000030517578,23.979999542236328,23.6200008392334,23.959999084472656,420681.0
2019-12-08,23.899999618530273,24.780000686645508,23.899999618530273,24.65999984741211,906815.0
2019-12-09,24.700000762939453,24.760000228881836,24.0,24.360000610351562,525759.0
2019-12-10,24.139999389648438,26.399999618530273,24.100000381469727,26.0,1108809.0
2019-12-11,25.850000381469727,28.399999618530273,25.600000381469727,28.0,1813805.0
2019-12-12,28.100000381469727,28.850000381469727,26.700000762939453,27.799999237060547,1027528.0
2019-12-15,27.5,28.100000381469727,26.850000381469727,27.049999237060547,916825.0
2019-12-16,26.950000762939453,28.200000762939453,26.799999237060547,27.799999237060547,2662505.0
2019-12-17,27.549999237060547,28.0,26.25,26.950000762939453,5131392.0
2019-12-18,27.5,27.75,27.200000762939453,27.75,1320885.0
2019-12-19,27.75,27.75,27.200000762939453,27.75,690037.0
2019-12-22,27.5,27.700000762939453,27.149999618530273,27.549999237060547,440425.0
2019-12-23,27.5,27.700000762939453,27.200000762939453,27.700000762939453,713477.0
2019-12-24,27.75,29.600000381469727,27.549999237060547,28.5,4135971.0
2019-12-25,28.549999237060547,30.200000762939453,28.5,29.600000381469727,3024504.0
2019-12-26,29.899999618530273,30.100000381469727,29.600000381469727,29.600000381469727,1801675.0
2019-12-29,29.700000762939453,29.799999237060547,29.200000762939453,29.700000762939453,713154.0
2019-12-30,29.649999618530273,29.950000762939453,29.450000762939453,29.700000762939453,303598.0
2019-12-31,29.600000381469727,30.700000762939453,29.5,30.0,5637232.0
2020-01-01,30.149999618530273,30.600000381469727,29.299999237060547,29.799999237060547,2761114.0
2020-01-02,29.799999237060547,31.299999237060547,29.700000762939453,30.899999618530273,2233388.0
2020-01-05,29.899999618530273,31.600000381469727,29.600000381469727,31.149999618530273,1428723.0
2020-01-06,31.399999618530273,31.399999618530273,30.549999237060547,30.899999618530273,283023.0
2020-01-07,30.950000762939453,31.149999618530273,30.0,30.200000762939453,380820.0
2020-01-08,29.5,30.0,28.5,29.149999618530273,339486.0
2020-01-09,29.600000381469727,30.399999618530273,29.600000381469727,29.950000762939453,443823.0
2020-01-12,30.299999237060547,30.299999237060547,29.5,29.75,449612.0
2020-01-13,29.850000381469727,30.299999237060547,29.799999237060547,29.899999618530273,354813.0
2020-01-14,30.049999237060547,30.049999237060547,29.399999618530273,29.700000762939453,368221.0
2020-01-15,29.649999618530273,29.700000762939453,28.950000762939453,29.200000762939453,309783.0
2020-01-16,29.25,30.0,29.200000762939453,29.700000762939453,603553.0
2020-01-19,29.950000762939453,29.950000762939453,29.649999618530273,29.700000762939453,146932.0
2020-01-20,29.700000762939453,29.700000762939453,29.399999618530273,29.399999618530273,238833.0
2020-01-21,29.5,29.5,29.0,29.100000381469727,207338.0
2020-01-22,29.0,29.899999618530273,29.0,29.399999618530273,403257.0
2020-01-23,29.5,29.5,29.100000381469727,29.25,105767.0
2020-01-26,29.0,29.299999237060547,29.0,29.25,236856.0
2020-01-27,29.0,29.75,29.0,29.200000762939453,361181.0
2020-01-28,29.200000762939453,29.25,28.899999618530273,29.100000381469727,677511.0
2020-01-29,29.100000381469727,29.450000762939453,29.100000381469727,29.100000381469727,144762.0
2020-01-30,29.100000381469727,29.549999237060547,29.049999237060547,29.549999237060547,370352.0
2020-02-02,29.299999237060547,29.649999618530273,28.950000762939453,29.5,225560.0
2020-02-03,29.25,29.75,29.25,29.649999618530273,267449.0
2020-02-04,29.600000381469727,31.75,29.5,29.600000381469727,1303851.0
2020-02-05,29.5,29.899999618530273,29.0,29.5,892485.0
2020-02-06,29.350000381469727,29.600000381469727,29.0,29.149999618530273,351974.0
2020-02-09,29.0,29.049999237060547,28.5,28.899999618530273,164885.0
2020-02-10,28.899999618530273,29.899999618530273,28.649999618530273,29.5,306369.0
2020-02-11,29.700000762939453,30.049999237060547,29.5,30.0,1029234.0
2020-02-12,30.149999618530273,30.700000762939453,30.049999237060547,30.299999237060547,752094.0
2020-02-13,30.299999237060547,30.950000762939453,29.75,29.799999237060547,435356.0
2020-02-16,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2020-02-17,30.399999618530273,30.600000381469727,30.049999237060547,30.600000381469727,190208.0
2020-02-18,31.0,31.0,30.399999618530273,30.450000762939453,843726.0
2020-02-19,30.299999237060547,31.149999618530273,30.299999237060547,31.100000381469727,542357.0
2020-02-20,31.100000381469727,31.850000381469727,31.100000381469727,31.25,862956.0
2020-02-23,31.299999237060547,31.850000381469727,31.200000762939453,31.450000762939453,354820.0
2020-02-24,31.100000381469727,31.600000381469727,30.299999237060547,30.799999237060547,488912.0
2020-02-25,30.649999618530273,30.850000381469727,30.649999618530273,30.75,267294.0
2020-02-26,30.850000381469727,32.0,30.850000381469727,31.200000762939453,1224202.0
2020-02-27,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
2020-03-01,30.75,30.75,28.5,30.5,2619854.0
2020-03-02,30.5,31.549999237060547,30.5,30.549999237060547,424086.0
2020-03-03,31.100000381469727,31.950000762939453,31.0,31.549999237060547,5651551.0
2020-03-04,31.25,33.0,31.100000381469727,33.0,3871873.0
2020-03-05,33.0,33.0,33.0,33.0,0.0
2020-03-08,31.100000381469727,33.95000076293945,31.0,33.400001525878906,6166186.0
2020-03-09,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,53921.0
2020-03-10,28.350000381469727,31.399999618530273,27.100000381469727,29.299999237060547,3856712.0
2020-03-11,29.5,29.799999237060547,26.399999618530273,26.399999618530273,1619886.0
2020-03-12,24.0,24.399999618530273,23.760000228881836,23.760000228881836,808641.0
2020-03-15,23.760000228881836,24.860000610351562,21.399999618530273,21.399999618530273,1732486.0
2020-03-16,19.940000534057617,22.299999237060547,19.260000228881836,20.34000015258789,2820495.0
2020-03-17,20.299999237060547,21.579999923706055,20.0,21.0,655583.0
2020-03-18,20.899999618530273,21.520000457763672,20.700000762939453,21.079999923706055,362348.0
2020-03-19,20.1200008392334,21.200000762939453,20.1200008392334,20.920000076293945,382969.0
2020-03-22,20.5,21.0,20.5,20.799999237060547,177762.0
2020-03-23,20.760000228881836,20.940000534057617,20.299999237060547,20.799999237060547,550152.0
2020-03-24,20.979999542236328,22.8799991607666,20.979999542236328,22.8799991607666,1022676.0
2020-03-25,23.5,23.899999618530273,21.600000381469727,22.079999923706055,978055.0
2020-03-26,22.100000381469727,23.0,22.0,22.540000915527344,413506.0
2020-03-29,22.540000915527344,24.3799991607666,22.079999923706055,23.860000610351562,956201.0
2020-03-30,24.0,24.200000762939453,23.440000534057617,23.559999465942383,513163.0
2020-03-31,23.639999389648438,24.0,23.600000381469727,23.8799991607666,396010.0
2020-04-01,23.719999313354492,23.8799991607666,23.65999984741211,23.780000686645508,92472.0
2020-04-02,23.959999084472656,24.219999313354492,23.799999237060547,23.959999084472656,326830.0
2020-04-05,24.299999237060547,25.200000762939453,24.139999389648438,24.239999771118164,850520.0
2020-04-06,24.600000381469727,24.899999618530273,24.399999618530273,24.799999237060547,236651.0
2020-04-07,24.860000610351562,25.950000762939453,24.6200008392334,25.549999237060547,691740.0
2020-04-08,25.600000381469727,26.0,25.299999237060547,25.549999237060547,526153.0
2020-04-09,26.149999618530273,26.149999618530273,25.399999618530273,25.700000762939453,361147.0
2020-04-12,26.0,27.200000762939453,25.049999237060547,27.0,457269.0
2020-04-13,27.049999237060547,28.299999237060547,27.0,27.399999618530273,1034756.0
2020-04-14,26.5,26.899999618530273,26.100000381469727,26.200000762939453,442480.0
2020-04-15,26.700000762939453,26.75,26.049999237060547,26.049999237060547,254118.0
2020-04-16,25.799999237060547,25.899999618530273,24.860000610351562,24.959999084472656,559747.0
2020-04-19,25.0,26.5,24.8799991607666,26.0,537208.0
2020-04-20,25.799999237060547,26.649999618530273,25.649999618530273,26.549999237060547,357253.0
2020-04-21,25.75,26.25,25.200000762939453,25.5,336309.0
2020-04-22,25.25,26.549999237060547,25.0,26.200000762939453,309006.0
2020-04-23,26.25,26.700000762939453,26.200000762939453,26.25,189683.0
2020-04-26,26.5,27.200000762939453,26.299999237060547,26.950000762939453,504812.0
2020-04-27,27.149999618530273,27.950000762939453,26.950000762939453,27.549999237060547,351053.0
2020-04-28,27.600000381469727,27.600000381469727,26.0,26.600000381469727,522093.0
2020-04-29,26.899999618530273,26.899999618530273,26.5,26.700000762939453,264170.0
2020-04-30,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-03,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-04,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-05,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-06,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-07,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-10,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-11,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-12,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-13,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-14,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-17,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-18,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-19,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-20,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-21,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-05-31,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-01,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-02,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-03,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-04,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-07,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-08,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-09,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-10,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-11,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-14,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-15,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-16,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-17,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-18,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-21,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-22,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-23,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-24,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-25,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-28,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-29,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-06-30,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-01,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-02,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-05,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-06,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-07,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-08,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-09,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-12,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-13,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-14,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-15,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-16,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-19,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-20,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-21,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-22,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-23,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-26,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-27,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-07-28,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-08-05,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-08-06,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-08-09,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-08-10,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-08-11,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-08-12,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-08-13,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-08-16,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-08-17,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-08-18,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2020-08-19,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,264164.0
2020-08-20,32.25,32.25,32.25,32.25,483866.0
2020-08-23,35.45000076293945,35.45000076293945,34.5,35.45000076293945,6432410.0
2020-08-24,35.900001525878906,38.20000076293945,35.45000076293945,36.349998474121094,6164786.0
2020-08-25,36.54999923706055,37.5,35.900001525878906,36.900001525878906,1849266.0
2020-08-26,37.0,37.5,36.900001525878906,37.150001525878906,1218283.0
2020-08-27,37.349998474121094,40.849998474121094,37.0,40.849998474121094,4983489.0
2020-08-30,41.45000076293945,44.900001525878906,41.45000076293945,44.79999923706055,5162550.0
2020-08-31,46.0,46.29999923706055,44.150001525878906,44.54999923706055,4822964.0
2020-09-01,44.54999923706055,44.95000076293945,42.900001525878906,43.20000076293945,2438680.0
2020-09-02,43.0,44.75,41.900001525878906,43.79999923706055,2729077.0
2020-09-03,44.0,45.400001525878906,44.0,44.900001525878906,3457535.0
2020-09-06,44.900001525878906,45.79999923706055,44.20000076293945,45.29999923706055,2137929.0
2020-09-07,45.5,48.5,45.0,46.0,6020879.0
2020-09-08,46.0,47.650001525878906,45.20000076293945,45.70000076293945,3017406.0
2020-09-09,45.599998474121094,46.79999923706055,44.45000076293945,46.349998474121094,2570465.0
2020-09-10,46.5,47.04999923706055,45.650001525878906,45.79999923706055,2121542.0
2020-09-13,45.849998474121094,46.75,45.849998474121094,46.45000076293945,2415982.0
2020-09-14,46.70000076293945,46.95000076293945,44.20000076293945,46.0,2066546.0
2020-09-15,46.0,46.79999923706055,45.0,45.849998474121094,2322751.0
2020-09-16,46.0,46.5,44.54999923706055,44.54999923706055,2277720.0
2020-09-17,44.20000076293945,44.599998474121094,43.400001525878906,44.0,1662718.0
2020-09-20,44.0,44.70000076293945,43.79999923706055,44.0,1880318.0
2020-09-21,44.099998474121094,44.900001525878906,43.0,43.400001525878906,2949064.0
2020-09-22,42.900001525878906,44.150001525878906,42.79999923706055,43.29999923706055,1361171.0
2020-09-24,43.400001525878906,44.20000076293945,42.900001525878906,44.0,1370575.0
2020-09-27,44.0,45.29999923706055,43.599998474121094,44.54999923706055,1727885.0
2020-09-28,44.95000076293945,45.70000076293945,44.0,44.599998474121094,1760141.0
2020-09-29,44.70000076293945,45.0,43.79999923706055,44.04999923706055,929283.0
2020-09-30,43.5,44.900001525878906,43.400001525878906,44.349998474121094,1166733.0
2020-10-01,44.5,45.20000076293945,43.54999923706055,44.29999923706055,909682.0
2020-10-04,43.599998474121094,44.650001525878906,43.29999923706055,43.29999923706055,643685.0
2020-10-05,43.349998474121094,44.0,41.29999923706055,43.70000076293945,1067907.0
2020-10-06,44.20000076293945,44.349998474121094,43.5,43.95000076293945,502124.0
2020-10-07,43.79999923706055,45.25,43.400001525878906,44.70000076293945,1978465.0
2020-10-08,45.0,46.79999923706055,44.599998474121094,44.75,3990757.0
2020-10-11,45.29999923706055,45.79999923706055,44.599998474121094,44.849998474121094,1334688.0
2020-10-12,44.79999923706055,46.849998474121094,44.5,46.849998474121094,3494524.0
2020-10-13,47.5,47.95000076293945,46.20000076293945,46.349998474121094,2888895.0
2020-10-14,46.349998474121094,47.25,45.79999923706055,47.0,2044811.0
2020-10-15,46.900001525878906,47.0,46.04999923706055,46.349998474121094,1158330.0
2020-10-18,46.5,46.900001525878906,45.900001525878906,45.95000076293945,841566.0
2020-10-19,45.95000076293945,46.25,45.45000076293945,45.5,588533.0
2020-10-20,45.20000076293945,46.25,44.5,45.79999923706055,2286949.0
2020-10-21,46.0,47.150001525878906,46.0,46.099998474121094,2837302.0
2020-10-22,45.79999923706055,46.20000076293945,45.5,46.20000076293945,1036506.0
2020-10-25,46.349998474121094,46.599998474121094,41.599998474121094,41.599998474121094,2365101.0
2020-10-26,41.79999923706055,43.0,40.599998474121094,43.0,1973512.0
2020-10-27,42.0,43.0,41.5,42.400001525878906,1252173.0
2020-10-28,41.849998474121094,42.25,40.75,40.95000076293945,1259687.0
2020-10-29,40.0,40.099998474121094,39.0,39.79999923706055,1539784.0
2020-11-01,39.20000076293945,40.0,39.04999923706055,39.400001525878906,635611.0
2020-11-02,39.0,40.349998474121094,39.0,39.79999923706055,783475.0
2020-11-03,40.0,41.20000076293945,39.79999923706055,40.5,899910.0
2020-11-04,40.79999923706055,41.400001525878906,40.5,40.900001525878906,639693.0
2020-11-05,41.0,41.0,40.25,40.54999923706055,450636.0
2020-11-08,39.70000076293945,42.45000076293945,39.70000076293945,42.45000076293945,767896.0
2020-11-09,43.0,44.400001525878906,42.70000076293945,43.900001525878906,1546451.0
2020-11-10,44.54999923706055,45.599998474121094,43.099998474121094,44.70000076293945,2253703.0
2020-11-11,45.25,46.400001525878906,44.900001525878906,46.29999923706055,2412670.0
2020-11-12,46.29999923706055,47.400001525878906,46.04999923706055,47.29999923706055,1623852.0
2020-11-15,47.70000076293945,48.349998474121094,47.20000076293945,47.599998474121094,1809633.0
2020-11-16,48.0,48.0,45.75,46.099998474121094,1465751.0
2020-11-17,46.099998474121094,47.29999923706055,45.70000076293945,46.150001525878906,1472901.0
2020-11-18,46.20000076293945,46.599998474121094,45.79999923706055,46.0,846422.0
2020-11-19,46.0,46.25,45.5,46.099998474121094,1206576.0
2020-11-22,46.150001525878906,46.900001525878906,45.900001525878906,46.099998474121094,1024866.0
2020-11-23,46.04999923706055,49.95000076293945,45.5,49.5,6762418.0
2020-11-24,50.5,52.599998474121094,50.0,50.70000076293945,5328794.0
2020-11-25,50.79999923706055,51.400001525878906,49.75,49.75,1521861.0
2020-11-26,46.79999923706055,49.400001525878906,46.5,49.0,2286504.0
2020-11-29,49.29999923706055,49.400001525878906,48.5,48.5,834193.0
2020-11-30,48.650001525878906,50.70000076293945,48.20000076293945,50.0,1938429.0
2020-12-01,49.900001525878906,49.900001525878906,48.70000076293945,48.70000076293945,664041.0
2020-12-02,48.79999923706055,49.29999923706055,48.5,49.0,682551.0
2020-12-03,49.04999923706055,50.5,48.70000076293945,49.0,1195734.0
2020-12-06,49.20000076293945,50.0,46.599998474121094,47.0,719521.0
2020-12-07,47.0,48.099998474121094,46.29999923706055,47.900001525878906,780267.0
2020-12-08,48.0,48.099998474121094,47.0,47.5,602971.0
2020-12-09,47.650001525878906,49.70000076293945,47.5,49.04999923706055,1603329.0
2020-12-10,49.20000076293945,49.849998474121094,48.900001525878906,49.099998474121094,666028.0
2020-12-13,49.20000076293945,49.29999923706055,48.29999923706055,48.599998474121094,374193.0
2020-12-14,48.400001525878906,48.400001525878906,47.5,48.0,509136.0
2020-12-15,47.900001525878906,49.29999923706055,47.599998474121094,48.5,605885.0
2020-12-16,48.5,50.20000076293945,48.5,49.150001525878906,1526056.0
2020-12-17,49.5,49.900001525878906,49.0,49.150001525878906,962356.0
2020-12-20,49.150001525878906,49.5,48.099998474121094,48.099998474121094,701890.0
2020-12-21,46.20000076293945,47.400001525878906,46.099998474121094,46.849998474121094,942719.0
2020-12-22,46.650001525878906,48.5,46.650001525878906,48.0,670520.0
2020-12-23,48.0,48.5,47.70000076293945,48.400001525878906,303711.0
2020-12-24,48.29999923706055,48.849998474121094,47.849998474121094,48.45000076293945,495746.0
2020-12-27,48.0,48.400001525878906,47.400001525878906,47.79999923706055,598185.0
2020-12-28,47.79999923706055,47.95000076293945,47.0,47.349998474121094,448650.0
2020-12-29,47.400001525878906,47.5,47.0,47.29999923706055,221411.0
2020-12-30,47.349998474121094,47.400001525878906,47.0,47.099998474121094,259912.0
2020-12-31,47.150001525878906,47.150001525878906,46.95000076293945,47.04999923706055,171987.0
2021-01-03,47.0,47.0,45.5,46.0,240636.0
2021-01-04,46.349998474121094,46.79999923706055,45.900001525878906,46.5,270619.0
2021-01-05,46.599998474121094,46.599998474121094,45.95000076293945,45.95000076293945,183454.0
2021-01-06,46.54999923706055,46.54999923706055,46.0,46.04999923706055,213138.0
2021-01-07,46.349998474121094,50.599998474121094,46.20000076293945,49.95000076293945,4901671.0
2021-01-10,50.099998474121094,51.599998474121094,49.5,49.79999923706055,2637699.0
2021-01-11,49.75,49.95000076293945,48.900001525878906,49.099998474121094,860417.0
2021-01-12,49.099998474121094,49.349998474121094,48.849998474121094,49.150001525878906,364357.0
2021-01-13,49.04999923706055,49.04999923706055,48.45000076293945,48.599998474121094,1024073.0
2021-01-14,48.599998474121094,48.599998474121094,47.900001525878906,48.20000076293945,920732.0
2021-01-17,48.0,48.599998474121094,47.70000076293945,48.04999923706055,896633.0
2021-01-18,48.099998474121094,49.0,46.5,48.0,1263613.0
2021-01-19,48.099998474121094,48.20000076293945,47.5,47.849998474121094,238093.0
2021-01-20,47.849998474121094,48.099998474121094,47.70000076293945,47.900001525878906,208141.0
2021-01-21,48.04999923706055,48.900001525878906,47.75,48.25,1398082.0
2021-01-24,48.349998474121094,48.349998474121094,47.45000076293945,47.75,521549.0
2021-01-25,47.900001525878906,48.0,47.599998474121094,47.900001525878906,223156.0
2021-01-26,47.70000076293945,47.95000076293945,47.599998474121094,47.70000076293945,199003.0
2021-01-27,47.849998474121094,48.04999923706055,47.0,47.54999923706055,223495.0
2021-01-28,47.45000076293945,47.849998474121094,47.349998474121094,47.75,216365.0
2021-01-31,47.650001525878906,47.95000076293945,47.04999923706055,47.25,419042.0
2021-02-01,47.349998474121094,47.400001525878906,46.95000076293945,46.95000076293945,248770.0
2021-02-02,47.0,47.150001525878906,46.79999923706055,46.95000076293945,221435.0
2021-02-03,46.95000076293945,47.099998474121094,45.849998474121094,46.29999923706055,362319.0
2021-02-04,45.5,45.849998474121094,45.349998474121094,45.54999923706055,464672.0
2021-02-07,45.70000076293945,46.349998474121094,45.70000076293945,45.900001525878906,351762.0
2021-02-08,45.900001525878906,48.20000076293945,45.900001525878906,47.70000076293945,881296.0
2021-02-09,47.70000076293945,48.20000076293945,47.29999923706055,47.29999923706055,738361.0
2021-02-10,47.400001525878906,48.150001525878906,47.20000076293945,47.349998474121094,815857.0
2021-02-11,47.599998474121094,48.29999923706055,47.45000076293945,47.95000076293945,1003131.0
2021-02-14,48.900001525878906,49.599998474121094,48.54999923706055,48.70000076293945,1258293.0
2021-02-15,49.0,49.25,48.29999923706055,48.650001525878906,682273.0
2021-02-16,48.79999923706055,48.900001525878906,48.150001525878906,48.650001525878906,549836.0
2021-02-17,48.900001525878906,48.900001525878906,47.400001525878906,48.400001525878906,684916.0
2021-02-18,48.0,49.599998474121094,48.0,49.349998474121094,1477529.0
2021-02-21,49.599998474121094,49.599998474121094,48.349998474121094,48.5,1631499.0
2021-02-22,48.54999923706055,48.75,48.0,48.599998474121094,509364.0
2021-02-23,48.599998474121094,49.849998474121094,48.400001525878906,49.099998474121094,1959863.0
2021-02-24,49.20000076293945,49.20000076293945,47.75,48.349998474121094,758730.0
2021-02-25,48.5,51.400001525878906,48.45000076293945,51.400001525878906,4793831.0
2021-02-28,50.599998474121094,51.0,49.650001525878906,49.849998474121094,2872594.0
2021-03-01,50.900001525878906,51.0,48.349998474121094,48.70000076293945,3157536.0
2021-03-02,49.75,49.75,48.5,48.75,896518.0
2021-03-03,48.79999923706055,49.25,48.29999923706055,48.75,879444.0
2021-03-04,48.650001525878906,49.150001525878906,48.400001525878906,48.54999923706055,603862.0
2021-03-07,48.900001525878906,49.400001525878906,48.650001525878906,48.75,1219809.0
2021-03-08,48.70000076293945,48.849998474121094,48.0,48.099998474121094,1029218.0
2021-03-09,48.04999923706055,48.349998474121094,47.75,47.849998474121094,440068.0
2021-03-10,47.95000076293945,48.29999923706055,47.54999923706055,47.599998474121094,666422.0
2021-03-11,47.5,49.150001525878906,47.5,48.349998474121094,1458655.0
2021-03-14,48.5,49.150001525878906,48.400001525878906,48.599998474121094,708164.0
2021-03-15,49.0,49.0,48.349998474121094,48.349998474121094,376997.0
2021-03-16,48.400001525878906,49.70000076293945,48.0,49.0,1281254.0
2021-03-17,49.04999923706055,49.400001525878906,48.54999923706055,48.75,328039.0
2021-03-18,48.54999923706055,49.150001525878906,48.45000076293945,48.54999923706055,347893.0
2021-03-21,48.54999923706055,48.650001525878906,48.150001525878906,48.29999923706055,251207.0
2021-03-22,48.20000076293945,48.400001525878906,47.95000076293945,48.25,266649.0
2021-03-23,48.20000076293945,48.349998474121094,47.849998474121094,47.900001525878906,314768.0
2021-03-24,47.900001525878906,47.900001525878906,47.599998474121094,47.650001525878906,147944.0
2021-03-25,47.650001525878906,47.849998474121094,47.20000076293945,47.70000076293945,197656.0
2021-03-28,47.75,48.650001525878906,47.75,48.5,341472.0
2021-03-29,48.79999923706055,49.20000076293945,48.54999923706055,48.75,477390.0
2021-03-30,49.0,49.0,48.5,48.79999923706055,184207.0
2021-03-31,48.79999923706055,49.0,48.5,48.70000076293945,309027.0
2021-04-01,48.75,49.150001525878906,48.599998474121094,48.95000076293945,390962.0
2021-04-04,49.0,49.5,49.0,49.150001525878906,538349.0
2021-04-05,49.20000076293945,51.79999923706055,49.0,50.5,2213414.0
2021-04-06,51.0,55.099998474121094,50.79999923706055,53.5,4610144.0
2021-04-07,53.5,53.5,53.5,53.5,0.0
2021-04-08,51.70000076293945,53.20000076293945,51.5,52.0,647446.0
2021-04-11,52.0,52.0,52.0,52.0,0.0
2021-04-12,54.599998474121094,56.79999923706055,54.5,55.0,2017560.0
2021-04-13,55.0,55.79999923706055,54.0,54.0,496141.0
2021-04-14,54.0,54.5,53.400001525878906,54.0,289110.0
2021-04-15,54.0,54.900001525878906,53.79999923706055,53.900001525878906,525717.0
2021-04-18,54.5,54.5,52.400001525878906,53.099998474121094,1235793.0
2021-04-19,53.099998474121094,54.20000076293945,52.599998474121094,54.20000076293945,459578.0
2021-04-20,54.5,54.599998474121094,53.70000076293945,54.20000076293945,836414.0
2021-04-21,54.20000076293945,54.5,53.400001525878906,53.70000076293945,349690.0
2021-04-22,53.79999923706055,55.900001525878906,53.099998474121094,54.20000076293945,1249769.0
2021-04-25,53.79999923706055,54.20000076293945,52.70000076293945,54.20000076293945,1426470.0
2021-04-26,54.0,54.5,53.70000076293945,54.400001525878906,634401.0
2021-04-27,54.400001525878906,55.599998474121094,54.0,55.599998474121094,989186.0
2021-04-28,55.79999923706055,57.400001525878906,55.0,55.5,1542943.0
2021-04-29,55.5,57.599998474121094,55.400001525878906,56.900001525878906,2284788.0
2021-05-02,57.0,57.0,53.79999923706055,54.099998474121094,2602131.0
2021-05-03,54.599998474121094,54.599998474121094,52.79999923706055,53.0,905086.0
2021-05-04,53.0,53.900001525878906,52.70000076293945,53.400001525878906,449729.0
2021-05-05,53.70000076293945,54.20000076293945,53.29999923706055,53.599998474121094,543944.0
2021-05-06,53.5,53.599998474121094,53.099998474121094,53.20000076293945,263031.0
2021-05-09,53.29999923706055,53.5,52.900001525878906,53.5,292967.0
2021-05-10,53.29999923706055,54.5,53.29999923706055,54.29999923706055,534800.0
2021-05-17,54.29999923706055,55.0,54.099998474121094,54.70000076293945,430022.0
2021-05-18,54.599998474121094,55.0,54.29999923706055,55.0,346376.0
2021-05-19,55.0,55.0,54.20000076293945,54.29999923706055,207979.0
2021-05-20,54.0,54.599998474121094,54.0,54.400001525878906,206794.0
2021-05-23,54.400001525878906,54.70000076293945,54.20000076293945,54.5,225474.0
2021-05-24,54.20000076293945,55.900001525878906,54.20000076293945,55.599998474121094,539188.0
2021-05-25,55.70000076293945,56.0,55.400001525878906,55.79999923706055,319099.0
2021-05-26,55.79999923706055,58.70000076293945,55.29999923706055,58.20000076293945,2159341.0
2021-05-27,58.5,58.70000076293945,57.29999923706055,58.0,1135812.0
2021-05-30,58.0,58.0,56.79999923706055,57.20000076293945,715770.0
2021-05-31,57.20000076293945,57.400001525878906,56.5,56.900001525878906,324142.0
2021-06-01,56.900001525878906,57.599998474121094,56.099998474121094,56.099998474121094,445189.0
2021-06-02,56.20000076293945,56.70000076293945,55.599998474121094,56.599998474121094,257668.0
2021-06-03,56.599998474121094,57.70000076293945,56.599998474121094,57.70000076293945,1062600.0
2021-06-06,57.900001525878906,58.099998474121094,57.099998474121094,57.400001525878906,478414.0
2021-06-07,57.099998474121094,57.70000076293945,57.0,57.0,216796.0
2021-06-08,57.20000076293945,57.29999923706055,55.0,56.5,468026.0
2021-06-09,56.599998474121094,57.599998474121094,56.0,57.29999923706055,723840.0
2021-06-10,57.29999923706055,57.599998474121094,56.400001525878906,56.79999923706055,472522.0
2021-06-13,56.900001525878906,57.099998474121094,56.20000076293945,57.0,425268.0
2021-06-14,56.70000076293945,57.20000076293945,55.400001525878906,56.0,249339.0
2021-06-15,56.0,56.0,55.0,55.400001525878906,298084.0
2021-06-16,55.5,55.5,54.900001525878906,55.20000076293945,107742.0
2021-06-17,55.20000076293945,55.599998474121094,54.5,55.0,257131.0
2021-06-20,55.0,55.099998474121094,53.400001525878906,53.900001525878906,957632.0
2021-06-21,53.70000076293945,54.5,53.599998474121094,54.400001525878906,725079.0
2021-06-22,54.5,59.29999923706055,54.20000076293945,56.20000076293945,3744813.0
2021-06-23,56.400001525878906,59.599998474121094,56.400001525878906,59.0,3960352.0
2021-06-24,59.599998474121094,59.599998474121094,56.70000076293945,56.900001525878906,3171007.0
2021-06-27,56.900001525878906,56.900001525878906,56.900001525878906,56.900001525878906,0.0
2021-06-28,57.20000076293945,57.20000076293945,56.400001525878906,56.599998474121094,428129.0
2021-06-29,56.5,57.099998474121094,56.400001525878906,56.79999923706055,393071.0
2021-06-30,56.70000076293945,56.79999923706055,56.0,56.29999923706055,355330.0
2021-07-01,56.099998474121094,57.29999923706055,55.79999923706055,56.79999923706055,731629.0
2021-07-04,57.0,57.70000076293945,56.79999923706055,57.0,840388.0
2021-07-05,57.0,58.400001525878906,56.599998474121094,57.70000076293945,1545221.0
2021-07-06,58.0,59.20000076293945,58.0,58.400001525878906,1317618.0
2021-07-07,58.5,59.099998474121094,57.5,58.70000076293945,1196050.0
2021-07-08,58.5,59.0,57.70000076293945,58.29999923706055,867864.0
2021-07-11,58.29999923706055,59.20000076293945,57.70000076293945,59.20000076293945,1193416.0
2021-07-12,59.20000076293945,59.20000076293945,57.5,58.5,932130.0
2021-07-13,58.79999923706055,58.79999923706055,57.099998474121094,57.29999923706055,957188.0
2021-07-14,57.29999923706055,58.400001525878906,57.29999923706055,58.0,848429.0
2021-07-15,58.0,58.70000076293945,57.5,57.70000076293945,750377.0
2021-07-25,58.400001525878906,59.900001525878906,57.79999923706055,59.599998474121094,1421880.0
2021-07-26,59.70000076293945,59.79999923706055,58.79999923706055,59.29999923706055,469486.0
2021-07-27,59.400001525878906,59.599998474121094,59.0,59.5,380239.0
2021-07-28,59.5,62.400001525878906,59.29999923706055,62.20000076293945,1970422.0
2021-07-29,61.900001525878906,62.5,61.5,62.20000076293945,938977.0
2021-08-01,62.5,62.70000076293945,61.70000076293945,62.400001525878906,545961.0
2021-08-02,62.599998474121094,63.29999923706055,62.5,62.79999923706055,711821.0
2021-08-03,62.900001525878906,63.900001525878906,62.599998474121094,63.5,669194.0
2021-08-04,63.5,63.5,62.400001525878906,62.5,346689.0
2021-08-05,62.900001525878906,64.9000015258789,61.5,64.19999694824219,710139.0
2021-08-08,64.5,65.0999984741211,63.400001525878906,63.900001525878906,648035.0
2021-08-09,64.30000305175781,64.30000305175781,62.20000076293945,62.900001525878906,412908.0
2021-08-10,62.900001525878906,64.80000305175781,62.900001525878906,64.80000305175781,807491.0
2021-08-11,64.80000305175781,66.30000305175781,64.5,64.5999984741211,752859.0
2021-08-12,64.5999984741211,64.69999694824219,63.0,63.79999923706055,346246.0
2021-08-15,63.70000076293945,64.5999984741211,63.5,64.0999984741211,232346.0
2021-08-16,64.30000305175781,67.19999694824219,64.0,66.5,1505684.0
2021-08-17,67.0,68.30000305175781,66.4000015258789,66.80000305175781,1488105.0
2021-08-18,66.80000305175781,66.9000015258789,65.0,66.0,514469.0
2021-08-19,65.19999694824219,65.19999694824219,63.400001525878906,64.5999984741211,679642.0
2021-08-22,65.0,65.19999694824219,63.0,64.0999984741211,402058.0
2021-08-23,63.5,64.4000015258789,62.29999923706055,62.599998474121094,278595.0
2021-08-24,63.0,64.80000305175781,62.29999923706055,63.70000076293945,393963.0
2021-08-25,64.19999694824219,64.5999984741211,62.400001525878906,62.70000076293945,637694.0
2021-08-26,62.70000076293945,63.5,62.70000076293945,63.099998474121094,261872.0
2021-08-29,63.5,64.0,63.0,63.400001525878906,354993.0
2021-08-30,63.29999923706055,63.900001525878906,63.0,63.5,188796.0
2021-08-31,64.0,64.69999694824219,63.70000076293945,64.5999984741211,352282.0
2021-09-01,64.80000305175781,66.0,64.5999984741211,64.80000305175781,444308.0
2021-09-02,65.4000015258789,65.69999694824219,65.0,65.5,327422.0
2021-09-05,65.5,66.0,65.19999694824219,65.69999694824219,194098.0
2021-09-06,65.69999694824219,66.30000305175781,65.5,65.9000015258789,297582.0
2021-09-07,66.0,67.69999694824219,65.5999984741211,67.0,651189.0
2021-09-08,67.0,69.5,67.0,68.69999694824219,1034866.0
2021-09-09,68.80000305175781,69.4000015258789,68.69999694824219,68.9000015258789,472876.0
2021-09-12,69.0,70.19999694824219,68.0999984741211,68.19999694824219,349696.0
2021-09-13,68.19999694824219,69.4000015258789,68.19999694824219,68.9000015258789,309065.0
2021-09-14,68.80000305175781,70.0,68.5,69.9000015258789,370158.0
2021-09-15,70.0999984741211,70.0999984741211,69.5,69.9000015258789,238624.0
2021-09-16,69.9000015258789,69.9000015258789,68.9000015258789,68.9000015258789,156157.0
2021-09-19,69.0999984741211,69.80000305175781,68.5999984741211,68.9000015258789,228977.0
2021-09-20,68.4000015258789,68.80000305175781,67.0999984741211,67.0999984741211,139537.0
2021-09-21,66.4000015258789,69.0,66.4000015258789,68.0999984741211,256004.0
2021-09-22,68.5999984741211,70.0,68.5999984741211,68.9000015258789,464399.0
2021-09-26,69.19999694824219,70.0,69.0,69.0999984741211,327881.0
2021-09-27,69.19999694824219,69.4000015258789,67.30000305175781,67.80000305175781,554289.0
2021-09-28,67.5999984741211,68.5,66.80000305175781,66.80000305175781,312195.0
2021-09-29,66.5999984741211,67.5,66.5,66.69999694824219,145177.0
2021-09-30,66.80000305175781,68.0999984741211,66.5,67.5999984741211,332649.0
2021-10-03,67.80000305175781,69.69999694824219,67.5999984741211,69.4000015258789,488772.0
2021-10-04,69.4000015258789,69.69999694824219,68.0999984741211,68.19999694824219,259158.0
2021-10-05,68.0999984741211,69.0,67.5,67.5,316918.0
2021-10-06,67.5999984741211,69.0,67.0,67.80000305175781,577949.0
2021-10-07,68.0,68.5999984741211,67.69999694824219,68.5,209132.0
2021-10-10,68.69999694824219,68.80000305175781,67.0,67.5,360126.0
2021-10-11,67.5,67.5,67.5,67.5,0.0
2021-10-12,66.5999984741211,67.0,65.4000015258789,66.5,228429.0
2021-10-13,66.69999694824219,68.4000015258789,66.69999694824219,68.0,401540.0
2021-10-14,68.4000015258789,69.0999984741211,68.19999694824219,68.9000015258789,422619.0
2021-10-17,69.19999694824219,69.30000305175781,68.5,68.9000015258789,318080.0
2021-10-18,68.69999694824219,68.69999694824219,67.80000305175781,67.9000015258789,279802.0
2021-10-19,67.9000015258789,68.5999984741211,66.80000305175781,67.0,353604.0
2021-10-20,67.4000015258789,68.30000305175781,67.4000015258789,68.19999694824219,193295.0
2021-10-21,68.19999694824219,68.9000015258789,67.0,68.0,484813.0
2021-10-24,68.0999984741211,68.4000015258789,67.30000305175781,67.80000305175781,372034.0
2021-10-25,68.0,68.4000015258789,66.5999984741211,66.69999694824219,649839.0
2021-10-26,66.69999694824219,66.80000305175781,65.9000015258789,66.0,479175.0
2021-10-27,65.9000015258789,66.0,64.0999984741211,64.69999694824219,830091.0
2021-10-28,64.0,64.4000015258789,62.70000076293945,63.400001525878906,900452.0
2021-10-31,63.900001525878906,63.900001525878906,60.599998474121094,61.0,966812.0
2021-11-01,61.0,61.0,59.0,59.5,1227837.0
2021-11-02,58.79999923706055,59.099998474121094,57.70000076293945,58.70000076293945,1821504.0
2021-11-03,58.70000076293945,58.70000076293945,56.29999923706055,56.5,1223208.0
2021-11-04,56.599998474121094,58.20000076293945,55.79999923706055,57.70000076293945,1613460.0
2021-11-07,57.70000076293945,58.20000076293945,56.79999923706055,57.20000076293945,593560.0
2021-11-08,57.29999923706055,57.5,56.0,56.20000076293945,435669.0
2021-11-09,56.0,56.0,53.900001525878906,54.599998474121094,517770.0
2021-11-10,54.29999923706055,54.70000076293945,53.900001525878906,54.599998474121094,319243.0
2021-11-11,54.70000076293945,56.70000076293945,54.0,56.599998474121094,513712.0
2021-11-14,56.599998474121094,59.099998474121094,56.5,58.5,717072.0
2021-11-15,58.70000076293945,58.900001525878906,57.5,57.599998474121094,284094.0
2021-11-16,57.599998474121094,57.70000076293945,56.5,57.400001525878906,326509.0
2021-11-17,57.400001525878906,60.400001525878906,57.400001525878906,60.0,1052247.0
2021-11-18,60.0,60.0,60.0,60.0,0.0
2021-11-21,61.70000076293945,61.70000076293945,59.20000076293945,60.0,703274.0
2021-11-22,60.0,60.5,58.20000076293945,58.29999923706055,506442.0
2021-11-23,58.29999923706055,60.099998474121094,58.29999923706055,60.0,389028.0
2021-11-24,60.400001525878906,61.29999923706055,60.400001525878906,61.20000076293945,409764.0
2021-11-25,61.0,61.20000076293945,60.5,60.79999923706055,364301.0
2021-11-28,60.79999923706055,60.79999923706055,60.79999923706055,60.79999923706055,0.0
2021-11-29,56.5,57.20000076293945,56.20000076293945,56.79999923706055,468031.0
2021-11-30,56.0,57.70000076293945,55.70000076293945,57.70000076293945,285953.0
2021-12-01,57.0,57.5,55.79999923706055,56.70000076293945,241174.0
2021-12-02,56.400001525878906,57.20000076293945,56.099998474121094,56.29999923706055,316279.0
2021-12-05,56.5,57.29999923706055,56.29999923706055,57.0,585698.0
2021-12-06,57.5,58.400001525878906,57.20000076293945,57.29999923706055,691797.0
2021-12-07,57.70000076293945,58.70000076293945,57.70000076293945,58.29999923706055,410540.0
2021-12-08,58.400001525878906,58.400001525878906,57.0,57.20000076293945,324470.0
2021-12-09,57.099998474121094,57.20000076293945,56.0,56.20000076293945,312887.0
2021-12-12,56.099998474121094,57.29999923706055,55.5,57.099998474121094,453567.0
2021-12-13,57.400001525878906,57.70000076293945,56.79999923706055,57.20000076293945,412415.0
2021-12-14,57.400001525878906,57.400001525878906,56.79999923706055,57.0,197684.0
2021-12-15,57.0,59.099998474121094,56.900001525878906,58.79999923706055,806991.0
2021-12-16,59.400001525878906,59.599998474121094,58.79999923706055,59.0,461913.0
2021-12-19,58.0,59.5,58.0,59.0,344190.0
2021-12-20,58.599998474121094,58.70000076293945,57.0,57.29999923706055,154375.0
2021-12-21,58.0,58.0,57.099998474121094,57.900001525878906,87305.0
2021-12-22,58.099998474121094,58.20000076293945,56.400001525878906,56.79999923706055,153689.0
2021-12-23,57.0,57.099998474121094,55.79999923706055,56.0,193420.0
2021-12-26,55.79999923706055,56.099998474121094,54.70000076293945,54.900001525878906,346619.0
2021-12-27,55.0,55.0,54.20000076293945,54.20000076293945,147460.0
2021-12-28,54.5,55.900001525878906,54.5,55.400001525878906,307681.0
2021-12-29,55.400001525878906,55.599998474121094,53.599998474121094,54.0,412325.0
2021-12-30,54.29999923706055,55.0,53.79999923706055,54.0,212889.0
2022-01-02,54.20000076293945,54.400001525878906,53.79999923706055,53.79999923706055,510130.0
2022-01-03,53.900001525878906,53.900001525878906,51.599998474121094,52.70000076293945,394877.0
2022-01-04,52.900001525878906,53.5,52.0,53.29999923706055,590700.0
2022-01-05,53.5,56.599998474121094,53.5,55.5,1208043.0
2022-01-06,55.5,58.599998474121094,55.099998474121094,57.79999923706055,946758.0
2022-01-09,58.0,60.70000076293945,58.0,60.70000076293945,1029292.0
2022-01-10,61.0,62.0,60.599998474121094,61.79999923706055,931423.0
2022-01-11,61.79999923706055,62.20000076293945,60.900001525878906,61.79999923706055,360631.0
2022-01-12,62.099998474121094,62.79999923706055,61.5,62.29999923706055,411827.0
2022-01-13,62.0,62.400001525878906,61.79999923706055,62.20000076293945,209977.0
2022-01-16,62.0,62.29999923706055,60.5,61.29999923706055,266608.0
2022-01-17,61.29999923706055,63.29999923706055,61.29999923706055,62.79999923706055,486286.0
2022-01-18,63.0,63.29999923706055,61.099998474121094,62.0,211564.0
2022-01-19,62.0,62.400001525878906,61.5,62.20000076293945,361898.0
2022-01-20,62.29999923706055,63.0,61.5,62.400001525878906,328791.0
2022-01-23,62.20000076293945,62.20000076293945,61.400001525878906,61.900001525878906,86048.0
2022-01-24,61.900001525878906,62.0,60.79999923706055,61.0,230442.0
2022-01-25,60.70000076293945,61.29999923706055,59.79999923706055,60.5,282064.0
2022-01-26,60.79999923706055,62.0,60.79999923706055,61.29999923706055,162750.0
2022-01-27,61.29999923706055,61.29999923706055,61.29999923706055,61.29999923706055,0.0
2022-01-30,62.099998474121094,62.5,61.599998474121094,62.0,269474.0
2022-01-31,62.5,65.0,61.70000076293945,62.0,1324967.0
2022-02-01,62.0,62.599998474121094,61.79999923706055,62.29999923706055,347000.0
2022-02-02,62.400001525878906,63.70000076293945,61.900001525878906,63.29999923706055,392725.0
2022-02-03,63.29999923706055,65.0,63.099998474121094,64.5,606052.0
2022-02-06,64.5,65.9000015258789,63.900001525878906,63.900001525878906,486339.0
2022-02-07,64.5,64.5,63.599998474121094,64.0,348064.0
2022-02-08,64.0,64.69999694824219,63.79999923706055,64.5,222278.0
2022-02-09,64.5999984741211,64.9000015258789,63.900001525878906,64.0,61750.0
2022-02-10,64.0,64.0,63.400001525878906,63.900001525878906,65750.0
2022-02-13,63.599998474121094,63.599998474121094,60.0,61.5,511263.0
2022-02-14,61.5,62.70000076293945,60.900001525878906,62.70000076293945,243731.0
2022-02-15,62.70000076293945,63.79999923706055,62.0,63.0,531788.0
2022-02-16,62.70000076293945,63.29999923706055,62.400001525878906,63.0,880585.0
2022-02-17,62.599998474121094,64.19999694824219,62.400001525878906,63.70000076293945,367979.0
2022-02-20,63.70000076293945,64.0999984741211,60.400001525878906,61.099998474121094,402849.0
2022-02-21,61.099998474121094,62.5,60.900001525878906,61.0,242087.0
2022-02-23,61.0,61.400001525878906,60.0,61.0,137247.0
2022-02-24,56.79999923706055,60.599998474121094,56.79999923706055,60.0,400741.0
2022-02-27,61.20000076293945,61.900001525878906,60.599998474121094,60.79999923706055,170507.0
2022-02-28,60.79999923706055,61.599998474121094,60.5,60.900001525878906,262907.0
2022-03-01,60.79999923706055,62.20000076293945,60.79999923706055,62.099998474121094,534848.0
2022-03-02,62.5,65.0,62.5,64.69999694824219,1547847.0
2022-03-03,66.0,66.4000015258789,63.5,63.5,1076124.0
2022-03-06,65.0,66.0,63.79999923706055,64.5999984741211,502295.0
2022-03-07,65.4000015258789,65.80000305175781,63.599998474121094,63.70000076293945,295609.0
2022-03-08,63.79999923706055,65.80000305175781,63.70000076293945,64.0999984741211,278843.0
2022-03-09,63.79999923706055,64.9000015258789,63.400001525878906,63.79999923706055,145169.0
2022-03-10,63.099998474121094,63.599998474121094,62.0,62.599998474121094,196280.0
2022-03-13,62.599998474121094,63.29999923706055,61.900001525878906,62.5,197712.0
2022-03-14,61.70000076293945,63.20000076293945,61.29999923706055,62.5,172273.0
2022-03-15,62.099998474121094,62.5,61.29999923706055,61.29999923706055,185786.0
2022-03-16,61.0,62.29999923706055,61.0,62.29999923706055,136466.0
2022-03-17,61.900001525878906,62.400001525878906,61.5,61.599998474121094,256757.0
2022-03-20,62.0,62.79999923706055,62.0,62.400001525878906,143439.0
2022-03-21,62.20000076293945,65.30000305175781,62.0,64.5,628934.0
2022-03-22,65.0,65.0,63.400001525878906,64.0999984741211,122647.0
2022-03-23,64.0,64.69999694824219,63.5,64.0,117028.0
2022-03-24,63.70000076293945,63.79999923706055,62.0,62.099998474121094,703722.0
2022-03-27,62.0,64.30000305175781,62.0,64.0999984741211,418985.0
2022-03-28,64.19999694824219,64.9000015258789,63.5,64.69999694824219,245565.0
2022-03-29,64.69999694824219,64.9000015258789,63.5,64.0999984741211,268837.0
2022-03-30,64.9000015258789,65.30000305175781,64.19999694824219,65.0,339319.0
2022-03-31,64.9000015258789,65.30000305175781,64.19999694824219,64.69999694824219,241471.0
2022-04-03,71.0999984741211,71.0999984741211,71.0999984741211,71.0999984741211,382299.0
2022-04-04,71.0999984741211,71.0999984741211,71.0999984741211,71.0999984741211,0.0
2022-04-05,70.5999984741211,70.69999694824219,68.5999984741211,69.19999694824219,797750.0
2022-04-06,69.19999694824219,69.5999984741211,68.0,68.4000015258789,678409.0
2022-04-07,68.0,70.30000305175781,67.80000305175781,68.0,625921.0
2022-04-10,68.5999984741211,71.0,68.30000305175781,69.4000015258789,1457199.0
2022-04-11,69.80000305175781,73.0999984741211,69.0,70.19999694824219,1726892.0
2022-04-12,70.5,72.30000305175781,68.9000015258789,71.4000015258789,1359558.0
2022-04-13,71.4000015258789,74.5999984741211,70.9000015258789,73.9000015258789,2199941.0
2022-04-14,74.19999694824219,79.0,73.30000305175781,79.0,1708456.0
2022-04-17,79.80000305175781,81.0,75.9000015258789,79.4000015258789,1995542.0
2022-04-18,78.19999694824219,81.5,78.0999984741211,79.5999984741211,1417252.0
2022-04-19,79.5,80.30000305175781,78.5,79.5999984741211,1112616.0
2022-04-20,79.0,79.5999984741211,77.0,78.69999694824219,515193.0
2022-04-21,78.69999694824219,78.69999694824219,76.19999694824219,77.19999694824219,600229.0
2022-04-24,76.0,76.9000015258789,75.19999694824219,76.5999984741211,339382.0
2022-04-25,76.0,78.80000305175781,75.30000305175781,77.0,315280.0
2022-04-26,77.0999984741211,77.80000305175781,76.5,76.69999694824219,180508.0
2022-04-27,76.4000015258789,77.5999984741211,75.9000015258789,77.30000305175781,195320.0
2022-04-28,77.0,78.19999694824219,76.5,76.9000015258789,250945.0
2022-05-08,76.9000015258789,77.0,75.19999694824219,75.80000305175781,137672.0
2022-05-09,76.0,77.9000015258789,76.0,77.5,287628.0
2022-05-10,78.0999984741211,78.5,76.0,78.0,352482.0
2022-05-11,77.0999984741211,78.0,77.0,77.5999984741211,147890.0
2022-05-12,78.0,78.0,75.0,77.0,341766.0
2022-05-15,77.80000305175781,80.0999984741211,77.0999984741211,79.0,627106.0
2022-05-16,79.80000305175781,80.5,78.19999694824219,78.19999694824219,468726.0
2022-05-17,78.0,79.19999694824219,77.19999694824219,79.0999984741211,304114.0
2022-05-18,79.0999984741211,79.0999984741211,79.0999984741211,79.0999984741211,0.0
2022-05-19,73.5999984741211,76.69999694824219,73.5999984741211,75.0,628117.0
2022-05-22,74.9000015258789,74.9000015258789,68.0999984741211,68.30000305175781,562928.0
2022-05-23,68.0999984741211,69.30000305175781,65.5999984741211,68.5999984741211,674399.0
2022-05-24,68.0999984741211,68.5,66.5,67.30000305175781,611529.0
2022-05-25,67.19999694824219,67.5,66.4000015258789,67.0,657645.0
2022-05-26,67.0999984741211,68.80000305175781,67.0999984741211,67.9000015258789,554590.0
2022-05-29,68.5999984741211,70.0999984741211,68.0,69.5999984741211,307383.0
2022-05-30,69.80000305175781,70.69999694824219,69.19999694824219,69.4000015258789,418167.0
2022-05-31,69.5,72.0,69.30000305175781,72.0,325307.0
2022-06-01,71.80000305175781,71.80000305175781,70.80000305175781,71.19999694824219,150888.0
2022-06-02,70.30000305175781,70.5,68.5,69.19999694824219,325595.0
2022-06-05,69.19999694824219,70.4000015258789,69.0,70.30000305175781,159948.0
2022-06-06,70.5,71.4000015258789,70.0,70.9000015258789,287340.0
2022-06-07,71.0999984741211,71.69999694824219,69.5,70.30000305175781,264344.0
2022-06-08,70.0,70.5,69.4000015258789,69.5,88701.0
2022-06-09,69.30000305175781,69.30000305175781,68.0,69.0,223078.0
2022-06-12,67.9000015258789,68.0999984741211,62.20000076293945,63.0,789430.0
2022-06-13,62.5,63.900001525878906,58.79999923706055,58.900001525878906,794659.0
2022-06-14,58.79999923706055,60.900001525878906,55.79999923706055,60.20000076293945,535025.0
2022-06-15,60.5,61.400001525878906,58.099998474121094,59.5,202046.0
2022-06-16,60.400001525878906,61.20000076293945,58.400001525878906,60.0,222226.0
2022-06-19,56.900001525878906,57.900001525878906,56.0,57.0,412817.0
2022-06-20,57.20000076293945,58.20000076293945,56.400001525878906,56.5,412470.0
2022-06-21,56.79999923706055,59.0,56.599998474121094,58.70000076293945,282457.0
2022-06-22,58.70000076293945,60.29999923706055,57.5,59.0,520790.0
2022-06-23,58.20000076293945,58.5,56.900001525878906,58.0,159214.0
2022-06-26,59.79999923706055,59.79999923706055,57.400001525878906,58.29999923706055,405008.0
2022-06-27,58.0,60.400001525878906,57.900001525878906,58.099998474121094,354491.0
2022-06-28,58.20000076293945,60.20000076293945,58.20000076293945,60.20000076293945,203898.0
2022-06-29,60.29999923706055,61.5,58.599998474121094,59.0,536533.0
2022-06-30,59.5,59.79999923706055,58.20000076293945,58.20000076293945,227630.0
2022-07-03,57.29999923706055,57.79999923706055,56.70000076293945,56.79999923706055,172662.0
2022-07-04,56.70000076293945,56.70000076293945,55.0,55.29999923706055,257204.0
2022-07-05,55.400001525878906,56.0,52.5,52.599998474121094,275168.0
2022-07-06,52.099998474121094,53.599998474121094,50.400001525878906,53.0,430739.0
2022-07-13,52.70000076293945,53.29999923706055,50.79999923706055,51.0,284287.0
2022-07-14,51.0,51.0,47.5,49.099998474121094,607049.0
2022-07-17,50.0,50.20000076293945,48.5,49.599998474121094,202074.0
2022-07-18,49.900001525878906,51.29999923706055,49.20000076293945,51.29999923706055,241143.0
2022-07-19,51.20000076293945,54.29999923706055,50.79999923706055,54.0,363130.0
2022-07-20,54.70000076293945,56.400001525878906,54.29999923706055,55.599998474121094,374295.0
2022-07-21,56.0,61.099998474121094,55.5,59.79999923706055,705093.0
2022-07-24,59.79999923706055,60.5,58.400001525878906,59.70000076293945,485190.0
2022-07-25,59.099998474121094,59.5,58.20000076293945,58.70000076293945,145716.0
2022-07-26,58.5,59.5,58.5,58.70000076293945,124412.0
2022-07-27,58.900001525878906,61.29999923706055,58.900001525878906,60.0,378639.0
2022-07-28,60.70000076293945,63.29999923706055,60.0,62.099998474121094,560535.0
2022-07-31,63.5,65.5999984741211,63.5,64.0,433945.0
2022-08-01,64.5,64.5,62.70000076293945,63.5,399636.0
2022-08-02,63.5,64.9000015258789,62.5,63.70000076293945,460029.0
2022-08-03,64.0999984741211,66.0,63.79999923706055,64.80000305175781,382815.0
2022-08-04,65.19999694824219,65.30000305175781,63.0,63.70000076293945,204670.0
2022-08-07,64.0999984741211,64.0999984741211,62.0,62.900001525878906,264212.0
2022-08-08,63.0,63.79999923706055,62.400001525878906,62.900001525878906,244833.0
2022-08-09,62.79999923706055,63.5,62.400001525878906,62.70000076293945,151965.0
2022-08-10,62.70000076293945,63.70000076293945,62.400001525878906,63.099998474121094,206812.0
2022-08-11,63.400001525878906,64.4000015258789,63.099998474121094,63.79999923706055,248281.0
2022-08-14,64.30000305175781,64.9000015258789,63.900001525878906,64.0,227784.0
2022-08-15,64.0,64.19999694824219,63.0,63.20000076293945,180658.0
2022-08-16,63.0,64.0999984741211,62.79999923706055,63.5,190417.0
2022-08-17,63.0,65.30000305175781,63.0,64.0,357278.0
2022-08-18,64.19999694824219,65.19999694824219,63.599998474121094,64.0999984741211,333821.0
2022-08-21,64.0999984741211,66.5999984741211,63.900001525878906,65.0,1026654.0
2022-08-22,65.30000305175781,65.80000305175781,64.5,64.69999694824219,226795.0
2022-08-23,64.5999984741211,65.0,63.400001525878906,63.400001525878906,200405.0
2022-08-24,63.0,63.29999923706055,61.5,63.099998474121094,95161.0
2022-08-25,63.29999923706055,64.9000015258789,63.29999923706055,64.4000015258789,167230.0
2022-08-28,64.0,66.4000015258789,64.0,64.80000305175781,346164.0
2022-08-29,65.0,65.69999694824219,64.4000015258789,64.69999694824219,182556.0
2022-08-30,64.5999984741211,65.5,64.0999984741211,64.4000015258789,358731.0
2022-08-31,64.4000015258789,64.4000015258789,62.5,62.70000076293945,225121.0
2022-09-01,62.70000076293945,62.70000076293945,61.0,62.0,178181.0
2022-09-04,62.0,62.79999923706055,61.0,62.0,133270.0
2022-09-05,62.79999923706055,63.0,60.29999923706055,60.5,166557.0
2022-09-06,60.099998474121094,60.70000076293945,57.79999923706055,58.5,284321.0
2022-09-07,58.400001525878906,58.400001525878906,56.400001525878906,56.900001525878906,272282.0
2022-09-08,57.20000076293945,57.400001525878906,55.5,55.599998474121094,522963.0
2022-09-11,56.599998474121094,56.599998474121094,55.0,55.0,793690.0
2022-09-12,55.0,55.599998474121094,54.400001525878906,54.79999923706055,512043.0
2022-09-13,55.20000076293945,57.29999923706055,54.79999923706055,57.20000076293945,1086039.0
2022-09-14,55.5,56.79999923706055,55.20000076293945,55.400001525878906,642560.0
2022-09-15,55.70000076293945,56.0,53.5,54.0,451164.0
2022-09-18,53.900001525878906,53.900001525878906,50.70000076293945,50.900001525878906,568926.0
2022-09-19,50.79999923706055,51.900001525878906,50.5,51.599998474121094,378036.0
2022-09-20,52.20000076293945,53.0,51.79999923706055,51.79999923706055,301032.0
2022-09-21,52.0,52.29999923706055,50.70000076293945,51.0,225854.0
2022-09-25,48.0,49.79999923706055,47.400001525878906,47.75,502123.0
2022-09-26,48.099998474121094,48.70000076293945,47.54999923706055,48.0,418665.0
2022-09-27,48.45000076293945,49.25,47.79999923706055,48.5,511389.0
2022-09-28,48.70000076293945,49.54999923706055,47.349998474121094,49.0,835887.0
2022-09-29,49.20000076293945,49.900001525878906,48.849998474121094,49.0,544033.0
2022-10-02,48.70000076293945,49.75,47.349998474121094,49.25,474280.0
2022-10-03,49.25,51.400001525878906,49.25,51.29999923706055,1120062.0
2022-10-04,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0
2022-10-05,52.79999923706055,52.79999923706055,50.900001525878906,51.20000076293945,674157.0
2022-10-06,51.099998474121094,52.20000076293945,50.900001525878906,51.599998474121094,574404.0
2022-10-09,51.20000076293945,51.599998474121094,50.099998474121094,50.400001525878906,236618.0
2022-10-10,50.20000076293945,50.900001525878906,49.04999923706055,49.95000076293945,232580.0
2022-10-11,49.95000076293945,50.5,49.599998474121094,50.099998474121094,149535.0
2022-10-12,50.400001525878906,50.599998474121094,49.75,49.849998474121094,163346.0
2022-10-13,49.849998474121094,49.95000076293945,49.099998474121094,49.20000076293945,157435.0
2022-10-16,49.04999923706055,49.25,48.349998474121094,48.54999923706055,243693.0
2022-10-17,48.599998474121094,50.599998474121094,48.599998474121094,49.70000076293945,335247.0
2022-10-18,49.79999923706055,50.900001525878906,49.79999923706055,49.95000076293945,529622.0
2022-10-19,49.95000076293945,50.20000076293945,49.599998474121094,49.650001525878906,245321.0
2022-10-20,50.29999923706055,50.599998474121094,49.70000076293945,50.599998474121094,222864.0
2022-10-23,50.900001525878906,50.900001525878906,50.20000076293945,50.400001525878906,259039.0
2022-10-24,50.400001525878906,50.400001525878906,49.70000076293945,49.70000076293945,181706.0
2022-10-25,49.79999923706055,49.900001525878906,48.79999923706055,48.900001525878906,224266.0
2022-10-26,48.599998474121094,49.0,47.599998474121094,47.70000076293945,243413.0
2022-10-27,48.0,48.0,46.650001525878906,46.79999923706055,151126.0
2022-10-30,46.79999923706055,47.0,46.400001525878906,46.400001525878906,282821.0
2022-10-31,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0
2022-11-01,47.04999923706055,47.04999923706055,44.400001525878906,45.400001525878906,279558.0
2022-11-02,45.400001525878906,45.45000076293945,44.29999923706055,45.25,371840.0
2022-11-03,45.0,49.20000076293945,44.150001525878906,48.95000076293945,979500.0
2022-11-06,49.5,50.0,46.900001525878906,47.0,1096917.0
2022-11-07,46.95000076293945,46.95000076293945,45.599998474121094,46.20000076293945,447705.0
2022-11-08,46.20000076293945,46.20000076293945,44.20000076293945,44.400001525878906,518136.0
2022-11-09,44.29999923706055,45.20000076293945,44.04999923706055,44.70000076293945,350367.0
2022-11-10,44.349998474121094,44.349998474121094,42.70000076293945,42.70000076293945,353497.0
2022-11-13,43.5,43.650001525878906,42.75,42.849998474121094,215944.0
2022-11-14,42.79999923706055,43.0,41.599998474121094,42.45000076293945,213224.0
2022-11-15,42.599998474121094,43.25,42.0,42.400001525878906,296820.0
2022-11-16,42.599998474121094,42.599998474121094,41.70000076293945,42.25,297034.0
2022-11-17,42.29999923706055,43.0,41.75,41.900001525878906,372621.0
2022-11-20,41.900001525878906,42.20000076293945,40.75,40.79999923706055,371637.0
2022-11-21,40.599998474121094,40.70000076293945,39.849998474121094,40.0,324594.0
2022-11-22,40.0,40.400001525878906,39.75,40.25,302322.0
2022-11-24,40.349998474121094,40.349998474121094,38.70000076293945,39.0,235642.0
2022-11-27,39.0,39.0,37.150001525878906,37.150001525878906,322789.0
2022-11-28,37.0,37.650001525878906,36.75,37.20000076293945,679912.0
2022-11-29,37.400001525878906,37.900001525878906,37.150001525878906,37.150001525878906,677697.0
2022-11-30,37.20000076293945,37.25,36.599998474121094,37.0,771383.0
2022-12-01,37.599998474121094,37.849998474121094,37.150001525878906,37.650001525878906,1136757.0
2022-12-04,37.849998474121094,38.29999923706055,37.04999923706055,37.04999923706055,723522.0
2022-12-05,37.20000076293945,37.29999923706055,36.099998474121094,36.150001525878906,656123.0
2022-12-06,36.5,36.70000076293945,35.70000076293945,36.349998474121094,961010.0
2022-12-07,36.349998474121094,36.5,35.70000076293945,35.75,698438.0
2022-12-08,36.0,36.95000076293945,35.25,36.400001525878906,994838.0
2022-12-11,36.20000076293945,36.75,35.0,35.0,372303.0
2022-12-12,35.0,35.29999923706055,33.75,35.099998474121094,501345.0
2022-12-13,35.400001525878906,36.0,35.400001525878906,36.0,371377.0
2022-12-14,36.099998474121094,36.25,35.599998474121094,35.75,448355.0
2022-12-15,35.54999923706055,37.400001525878906,35.54999923706055,37.150001525878906,637559.0
2022-12-18,37.099998474121094,37.400001525878906,36.599998474121094,37.099998474121094,325836.0
2022-12-19,37.04999923706055,37.04999923706055,36.20000076293945,36.29999923706055,417066.0
2022-12-20,36.25,37.75,35.79999923706055,37.650001525878906,367066.0
2022-12-21,37.79999923706055,38.099998474121094,37.349998474121094,37.5,429742.0
2022-12-22,37.54999923706055,37.75,37.29999923706055,37.29999923706055,246072.0
2022-12-25,37.5,37.599998474121094,36.099998474121094,36.20000076293945,242442.0
2022-12-26,36.0,36.70000076293945,35.79999923706055,36.0,256750.0
2022-12-27,35.900001525878906,36.75,35.79999923706055,36.650001525878906,162764.0
2022-12-28,36.849998474121094,37.400001525878906,36.5,37.29999923706055,255758.0
2022-12-29,37.29999923706055,37.70000076293945,37.0,37.25,292490.0
2023-01-01,37.400001525878906,38.0,37.0,37.70000076293945,266146.0
2023-01-02,37.849998474121094,39.79999923706055,37.75,39.599998474121094,773140.0
2023-01-03,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0
2023-01-04,39.400001525878906,39.650001525878906,38.5,38.5,357121.0
2023-01-05,38.349998474121094,39.70000076293945,38.150001525878906,39.599998474121094,336203.0
2023-01-08,39.79999923706055,40.79999923706055,39.75,40.45000076293945,519982.0
2023-01-09,40.79999923706055,40.849998474121094,40.0,40.150001525878906,362682.0
2023-01-10,40.20000076293945,40.5,39.650001525878906,39.75,265144.0
2023-01-11,39.650001525878906,40.54999923706055,39.29999923706055,39.5,664489.0
2023-01-12,39.599998474121094,40.0,39.29999923706055,39.79999923706055,475983.0
2023-01-15,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
2023-01-16,39.599998474121094,39.599998474121094,38.75,38.900001525878906,332158.0
2023-01-17,39.0,39.04999923706055,38.29999923706055,38.5,223408.0
2023-01-18,39.0,39.04999923706055,38.29999923706055,38.5,223408.0
2023-01-19,38.849998474121094,39.150001525878906,38.5,38.900001525878906,203203.0
2023-01-22,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0
2023-01-23,39.599998474121094,41.099998474121094,39.54999923706055,40.75,1295514.0
2023-01-24,41.0,42.0,40.79999923706055,40.849998474121094,912615.0
2023-01-25,40.599998474121094,41.25,40.5,40.900001525878906,442881.0
2023-01-26,41.54999923706055,41.849998474121094,40.95000076293945,41.0,537261.0
2023-01-29,41.150001525878906,41.20000076293945,40.45000076293945,40.5,329238.0
2023-01-30,40.400001525878906,40.5,39.20000076293945,39.75,653064.0
2023-01-31,39.75,40.0,39.5,39.599998474121094,221859.0
2023-02-01,39.0,39.45000076293945,38.849998474121094,39.099998474121094,504993.0
2023-02-02,39.099998474121094,39.400001525878906,38.599998474121094,38.900001525878906,247939.0
2023-02-05,38.650001525878906,38.900001525878906,37.900001525878906,37.95000076293945,188901.0
2023-02-06,37.95000076293945,39.0,37.29999923706055,38.900001525878906,384819.0
2023-02-07,39.0,39.0,38.400001525878906,38.75,107697.0
2023-02-08,38.599998474121094,38.70000076293945,38.099998474121094,38.400001525878906,144212.0
2023-02-09,38.400001525878906,39.25,38.25,38.849998474121094,315573.0
2023-02-12,38.849998474121094,38.849998474121094,38.849998474121094,38.849998474121094,0.0
2023-02-13,38.5,39.0,38.5,38.79999923706055,254132.0
2023-02-14,38.79999923706055,39.25,38.75,38.849998474121094,148562.0
2023-02-15,38.79999923706055,39.0,38.54999923706055,38.79999923706055,123434.0
2023-02-16,38.75,38.79999923706055,38.45000076293945,38.5,150932.0
2023-02-19,38.5,38.70000076293945,37.95000076293945,38.0,202919.0
2023-02-20,38.0,38.0,36.849998474121094,36.95000076293945,205016.0
2023-02-21,36.599998474121094,36.900001525878906,36.04999923706055,36.900001525878906,284426.0
2023-02-23,36.849998474121094,37.20000076293945,36.25,36.900001525878906,153430.0
2023-02-26,36.900001525878906,36.900001525878906,35.400001525878906,35.45000076293945,317671.0
2023-02-27,35.45000076293945,36.25,35.45000076293945,36.25,186002.0
2023-02-28,36.20000076293945,36.599998474121094,35.650001525878906,36.400001525878906,361392.0
2023-03-01,36.20000076293945,36.75,36.099998474121094,36.29999923706055,512.0
2023-03-02,36.400001525878906,36.70000076293945,36.349998474121094,36.54999923706055,700.0
2023-03-05,36.599998474121094,37.5,36.5,37.04999923706055,1242.0
2023-03-06,37.04999923706055,37.04999923706055,37.04999923706055,37.04999923706055,0.0
2023-03-07,37.04999923706055,37.04999923706055,37.04999923706055,37.04999923706055,0.0
2023-03-08,37.20000076293945,37.400001525878906,36.650001525878906,36.75,500.0
2023-03-09,36.75,36.75,36.75,36.75,0.0
2023-03-12,36.45000076293945,36.70000076293945,36.20000076293945,36.400001525878906,790.0
2023-03-13,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0
2023-03-14,36.650001525878906,36.79999923706055,36.150001525878906,36.20000076293945,1340.0
2023-03-15,36.5,36.5,35.25,35.25,449.0
2023-03-16,35.04999923706055,35.650001525878906,34.70000076293945,35.400001525878906,980.0
2023-03-19,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
2023-03-20,35.900001525878906,36.29999923706055,35.849998474121094,36.25,652.0
2023-03-21,36.400001525878906,36.5,36.099998474121094,36.5,437.0
2023-03-22,36.54999923706055,36.54999923706055,35.900001525878906,36.20000076293945,416.0
2023-03-23,35.900001525878906,36.20000076293945,35.70000076293945,36.20000076293945,500.0
2023-03-26,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
2023-03-27,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
2023-03-28,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
2023-03-29,37.20000076293945,37.849998474121094,36.95000076293945,37.099998474121094,1297.0
2023-03-30,36.900001525878906,36.900001525878906,36.20000076293945,36.599998474121094,1526.0
2023-04-02,36.599998474121094,36.599998474121094,36.599998474121094,36.599998474121094,0.0
2023-04-03,37.650001525878906,39.150001525878906,37.650001525878906,38.0,1742.0
2023-04-04,38.099998474121094,38.54999923706055,38.099998474121094,38.099998474121094,500.0
2023-04-05,38.20000076293945,38.45000076293945,38.099998474121094,38.20000076293945,531.0
2023-04-06,38.25,39.04999923706055,38.25,38.849998474121094,500.0
2023-04-09,39.0,40.099998474121094,39.0,39.70000076293945,860.0
2023-04-10,39.70000076293945,39.849998474121094,38.650001525878906,38.75,750.0
2023-04-11,38.75,39.25,38.0,38.75,459.0
2023-04-12,39.0,39.29999923706055,38.75,38.849998474121094,600.0
2023-04-13,38.900001525878906,38.900001525878906,38.5,38.900001525878906,477.0
2023-04-16,39.0,39.400001525878906,38.75,39.400001525878906,1000.0
2023-04-17,39.45000076293945,39.75,38.79999923706055,39.400001525878906,1000.0
2023-04-25,39.5,39.849998474121094,39.099998474121094,39.599998474121094,1937.0
2023-04-26,39.70000076293945,40.54999923706055,39.5,40.400001525878906,2000.0
2023-04-27,40.70000076293945,40.70000076293945,39.70000076293945,39.900001525878906,500.0
2023-04-30,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
2023-05-01,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
2023-05-02,39.5,39.79999923706055,38.900001525878906,38.900001525878906,1435.0
2023-05-03,38.599998474121094,38.75,38.099998474121094,38.099998474121094,522.0
2023-05-04,38.0,38.79999923706055,37.79999923706055,38.54999923706055,2000.0
2023-05-07,39.20000076293945,39.5,39.20000076293945,39.349998474121094,640.0
2023-05-08,39.54999923706055,39.54999923706055,39.099998474121094,39.45000076293945,999.0
2023-05-09,39.400001525878906,39.54999923706055,38.79999923706055,39.04999923706055,753.0
2023-05-10,38.95000076293945,39.29999923706055,38.79999923706055,39.150001525878906,600.0
2023-05-11,38.75,39.54999923706055,38.75,39.20000076293945,1000.0
2023-05-14,39.25,39.599998474121094,39.20000076293945,39.5,607.0
2023-05-15,39.5,39.5,39.0,39.20000076293945,1405.0
2023-05-16,39.20000076293945,39.5,39.04999923706055,39.20000076293945,1400.0
2023-05-17,39.04999923706055,40.04999923706055,39.04999923706055,40.0,1200.0
2023-05-18,40.400001525878906,42.0,40.29999923706055,41.95000076293945,1000.0
2023-05-21,42.04999923706055,43.20000076293945,42.04999923706055,42.900001525878906,1750.0
2023-05-22,42.900001525878906,43.95000076293945,42.20000076293945,43.70000076293945,406.0
2023-05-23,43.650001525878906,43.650001525878906,42.349998474121094,42.599998474121094,3000.0
2023-05-24,42.599998474121094,42.75,41.5,42.150001525878906,395.0
2023-05-25,42.150001525878906,42.650001525878906,42.150001525878906,42.29999923706055,1000.0
2023-05-28,42.349998474121094,43.25,42.349998474121094,42.75,673.0
2023-05-29,42.849998474121094,42.849998474121094,42.0,42.29999923706055,813.0
2023-05-30,42.29999923706055,42.650001525878906,41.70000076293945,42.0,504.0
2023-05-31,41.70000076293945,41.95000076293945,40.79999923706055,40.900001525878906,1000.0
2023-06-01,41.0,41.5,40.70000076293945,41.20000076293945,950.0
2023-06-04,41.79999923706055,42.75,41.599998474121094,42.650001525878906,500.0
2023-06-05,43.20000076293945,43.5,42.75,42.79999923706055,383.0
2023-06-06,42.849998474121094,43.099998474121094,42.349998474121094,42.650001525878906,1870.0
2023-06-07,42.75,42.75,42.29999923706055,42.5,4916.0
2023-06-08,41.0,41.5,40.70000076293945,41.20000076293945,919.0
2023-06-11,43.20000076293945,43.5,42.849998474121094,43.099998474121094,567.0
2023-06-12,43.20000076293945,44.099998474121094,42.75,44.0,681.0
2023-06-13,44.04999923706055,44.5,43.45000076293945,43.54999923706055,884.0
2023-06-14,43.599998474121094,44.29999923706055,43.400001525878906,43.54999923706055,2699.0
2023-06-15,43.599998474121094,43.79999923706055,43.349998474121094,43.349998474121094,350.0
2023-06-18,43.349998474121094,43.95000076293945,43.349998474121094,43.54999923706055,2765.0
2023-06-19,43.599998474121094,43.650001525878906,42.849998474121094,43.099998474121094,340913.0
2023-06-20,43.29999923706055,43.29999923706055,42.0,42.29999923706055,510520.0
2023-06-21,42.29999923706055,43.70000076293945,42.25,43.54999923706055,599796.0
2023-06-22,43.599998474121094,45.150001525878906,43.599998474121094,44.599998474121094,1200953.0
2023-07-02,45.20000076293945,46.400001525878906,45.20000076293945,45.900001525878906,792208.0
2023-07-03,46.20000076293945,46.79999923706055,45.599998474121094,45.599998474121094,524568.0
2023-07-04,45.70000076293945,46.5,45.599998474121094,46.099998474121094,481681.0
2023-07-05,46.20000076293945,46.349998474121094,45.29999923706055,45.900001525878906,291048.0
2023-07-06,45.95000076293945,47.5,45.849998474121094,47.0,1050027.0
2023-07-09,47.599998474121094,48.400001525878906,47.599998474121094,48.04999923706055,544517.0
2023-07-10,48.099998474121094,48.45000076293945,47.70000076293945,48.0,253027.0
2023-07-11,48.0,48.0,46.900001525878906,47.54999923706055,412189.0
2023-07-12,47.29999923706055,47.650001525878906,46.5,47.0,481079.0
2023-07-13,47.0,47.099998474121094,46.5,46.79999923706055,201678.0
2023-07-16,46.04999923706055,46.70000076293945,46.04999923706055,46.349998474121094,78943.0
2023-07-17,46.0,47.70000076293945,45.95000076293945,47.5,449029.0
2023-07-18,47.70000076293945,47.70000076293945,46.75,47.150001525878906,215110.0
2023-07-19,47.0,47.45000076293945,46.79999923706055,47.099998474121094,111043.0
2023-07-20,47.04999923706055,47.29999923706055,46.5,47.0,227415.0
2023-07-23,46.0,46.95000076293945,45.400001525878906,46.45000076293945,371628.0
2023-07-24,46.29999923706055,46.5,45.099998474121094,45.099998474121094,423131.0
2023-07-25,45.150001525878906,46.150001525878906,45.150001525878906,45.70000076293945,325368.0
2023-07-26,45.70000076293945,46.20000076293945,45.29999923706055,45.900001525878906,175144.0
2023-07-27,46.0,46.150001525878906,45.599998474121094,45.79999923706055,97633.0
2023-07-30,45.900001525878906,46.5,45.599998474121094,45.900001525878906,88577.0
2023-07-31,46.0,46.25,45.70000076293945,46.25,193546.0
2023-08-01,46.5,47.5,46.400001525878906,47.29999923706055,493654.0
2023-08-02,47.54999923706055,48.099998474121094,46.900001525878906,47.70000076293945,909061.0
2023-08-03,47.70000076293945,48.849998474121094,47.29999923706055,48.75,327573.0
2023-08-06,48.849998474121094,50.599998474121094,48.79999923706055,48.79999923706055,1372465.0
2023-08-07,48.75,48.75,45.79999923706055,46.400001525878906,473171.0
2023-08-08,46.25,46.79999923706055,45.20000076293945,45.400001525878906,275933.0
2023-08-09,45.150001525878906,48.400001525878906,45.150001525878906,48.400001525878906,367782.0
2023-08-10,48.5,49.599998474121094,47.650001525878906,49.150001525878906,178431.0
2023-08-13,49.25,50.29999923706055,49.04999923706055,50.0,308389.0
2023-08-14,49.099998474121094,51.5,49.0,49.5,318147.0
2023-08-15,49.400001525878906,49.95000076293945,48.20000076293945,48.20000076293945,109701.0
2023-08-16,48.150001525878906,49.54999923706055,48.150001525878906,49.04999923706055,181266.0
2023-08-17,48.54999923706055,49.5,48.54999923706055,48.900001525878906,143122.0
2023-08-20,48.900001525878906,48.900001525878906,48.0,48.150001525878906,69180.0
2023-08-21,47.70000076293945,48.5,47.70000076293945,48.099998474121094,130651.0
2023-08-22,47.650001525878906,48.400001525878906,47.650001525878906,48.0,130810.0
2023-08-23,48.0,48.349998474121094,47.75,47.95000076293945,50846.0
2023-08-24,47.79999923706055,48.25,47.79999923706055,47.95000076293945,41091.0
2023-08-27,48.099998474121094,49.29999923706055,47.849998474121094,49.29999923706055,96782.0
2023-08-28,49.79999923706055,50.79999923706055,49.0,49.099998474121094,292916.0
2023-08-29,49.5,49.54999923706055,48.75,49.099998474121094,111038.0
2023-08-30,49.099998474121094,50.20000076293945,49.099998474121094,49.29999923706055,167765.0
2023-08-31,49.150001525878906,49.849998474121094,48.95000076293945,49.849998474121094,94457.0
2023-09-03,49.79999923706055,49.900001525878906,48.79999923706055,48.95000076293945,59112.0
2023-09-04,49.0,49.25,48.599998474121094,48.79999923706055,81460.0
2023-09-05,48.599998474121094,49.599998474121094,48.45000076293945,48.70000076293945,245434.0
2023-09-06,48.650001525878906,49.099998474121094,48.5,48.900001525878906,92774.0
2023-09-07,49.099998474121094,49.75,48.75,49.29999923706055,223080.0
2023-09-10,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0
2023-09-11,49.099998474121094,49.349998474121094,48.70000076293945,49.150001525878906,160523.0
2023-09-12,49.45000076293945,49.45000076293945,48.25,48.599998474121094,121446.0
2023-09-13,48.349998474121094,48.599998474121094,48.0,48.599998474121094,103532.0
2023-09-14,48.25,48.54999923706055,48.099998474121094,48.150001525878906,53342.0
2023-09-17,48.150001525878906,48.150001525878906,48.150001525878906,48.150001525878906,0.0
2023-09-18,45.45000076293945,47.95000076293945,45.45000076293945,47.0,338595.0
2023-09-19,46.79999923706055,47.04999923706055,45.54999923706055,46.099998474121094,248431.0
2023-09-20,46.29999923706055,46.400001525878906,45.5,46.20000076293945,103854.0
2023-09-21,45.54999923706055,46.25,45.099998474121094,45.25,147310.0
2023-09-25,45.150001525878906,45.400001525878906,44.0,44.0,250990.0
2023-09-26,44.0,44.599998474121094,43.70000076293945,44.29999923706055,98624.0
2023-09-27,44.400001525878906,45.099998474121094,44.20000076293945,44.900001525878906,122834.0
2023-09-28,45.0,45.400001525878906,43.849998474121094,44.04999923706055,201771.0
2023-10-01,44.04999923706055,44.04999923706055,44.04999923706055,44.04999923706055,0.0
2023-10-02,43.349998474121094,44.95000076293945,43.349998474121094,44.349998474121094,402884.0
2023-10-03,44.400001525878906,44.45000076293945,43.650001525878906,43.79999923706055,129958.0
2023-10-04,43.70000076293945,43.70000076293945,42.45000076293945,42.5,121463.0
2023-10-05,42.45000076293945,43.849998474121094,42.29999923706055,43.599998474121094,165309.0
2023-10-08,43.0,43.29999923706055,41.900001525878906,42.0,142108.0
2023-10-09,42.04999923706055,42.599998474121094,41.95000076293945,42.04999923706055,63706.0
2023-10-10,42.04999923706055,42.5,41.400001525878906,41.400001525878906,125872.0
2023-10-11,42.20000076293945,42.20000076293945,39.29999923706055,39.650001525878906,204117.0
2023-10-12,39.79999923706055,40.54999923706055,39.400001525878906,40.400001525878906,115414.0
2023-10-15,40.45000076293945,40.900001525878906,39.650001525878906,40.25,67870.0
2023-10-16,40.150001525878906,40.75,40.04999923706055,40.75,87969.0
2023-10-17,40.75,41.29999923706055,40.5,40.849998474121094,131747.0
2023-10-18,40.75,41.20000076293945,39.400001525878906,39.400001525878906,176817.0
2023-10-19,40.0,41.099998474121094,38.54999923706055,38.54999923706055,293782.0
2023-10-22,38.54999923706055,38.900001525878906,37.70000076293945,37.95000076293945,112334.0
2023-10-23,37.79999923706055,38.29999923706055,36.400001525878906,36.599998474121094,238283.0
2023-10-24,36.599998474121094,36.900001525878906,35.04999923706055,35.599998474121094,183880.0
2023-10-25,35.79999923706055,36.900001525878906,35.650001525878906,36.150001525878906,199770.0
2023-10-26,36.25,37.099998474121094,35.75,36.0,184781.0
2023-10-29,36.349998474121094,36.349998474121094,35.599998474121094,36.150001525878906,149886.0
2023-10-30,36.29999923706055,36.70000076293945,36.20000076293945,36.650001525878906,210167.0
2023-10-31,36.75,38.150001525878906,36.29999923706055,37.79999923706055,283028.0
2023-11-01,37.849998474121094,38.099998474121094,37.150001525878906,37.54999923706055,110572.0
2023-11-02,37.599998474121094,38.95000076293945,37.54999923706055,38.900001525878906,222525.0
2023-11-05,39.0,39.400001525878906,38.04999923706055,39.04999923706055,278599.0
2023-11-06,38.849998474121094,39.75,38.29999923706055,38.75,189395.0
2023-11-07,38.900001525878906,38.900001525878906,37.95000076293945,38.400001525878906,76785.0
2023-11-08,38.400001525878906,38.5,38.0,38.400001525878906,69832.0
2023-11-09,38.400001525878906,38.5,37.849998474121094,38.04999923706055,67363.0
2023-11-12,38.29999923706055,38.400001525878906,37.849998474121094,38.099998474121094,65591.0
2023-11-13,38.0,38.79999923706055,37.54999923706055,37.650001525878906,170918.0
2023-11-14,37.70000076293945,38.5,37.70000076293945,38.099998474121094,75822.0
2023-11-15,38.45000076293945,39.0,38.099998474121094,38.95000076293945,216726.0
2023-11-16,39.0,39.45000076293945,38.54999923706055,38.849998474121094,135740.0
2023-11-19,38.900001525878906,39.79999923706055,38.900001525878906,39.79999923706055,308808.0
2023-11-20,39.900001525878906,40.400001525878906,39.599998474121094,39.95000076293945,371370.0
2023-11-21,40.099998474121094,40.20000076293945,38.900001525878906,39.349998474121094,269526.0
2023-11-22,39.54999923706055,39.54999923706055,38.70000076293945,38.79999923706055,104591.0
2023-11-23,39.54999923706055,39.54999923706055,38.70000076293945,38.79999923706055,104591.0
2023-11-26,38.79999923706055,39.20000076293945,38.5,38.70000076293945,153672.0
2023-11-27,38.79999923706055,39.099998474121094,38.400001525878906,38.5,233898.0
2023-11-28,38.45000076293945,38.650001525878906,37.95000076293945,38.20000076293945,204199.0
2023-11-29,38.599998474121094,38.650001525878906,37.900001525878906,38.25,264186.0
2023-11-30,38.29999923706055,38.599998474121094,38.150001525878906,38.400001525878906,198854.0
2023-12-03,38.599998474121094,39.099998474121094,38.54999923706055,39.0,295427.0
2023-12-04,39.099998474121094,39.400001525878906,38.849998474121094,38.849998474121094,266814.0
2023-12-05,39.099998474121094,39.75,38.79999923706055,39.400001525878906,482241.0
2023-12-06,39.400001525878906,39.650001525878906,39.25,39.29999923706055,367356.0
2023-12-07,39.349998474121094,40.25,39.29999923706055,40.0,727634.0
2023-12-10,40.29999923706055,40.95000076293945,40.20000076293945,40.29999923706055,534672.0
2023-12-11,40.349998474121094,40.349998474121094,39.349998474121094,39.400001525878906,444997.0
2023-12-12,39.400001525878906,39.75,39.20000076293945,39.5,194697.0
2023-12-13,39.70000076293945,40.099998474121094,39.5,39.54999923706055,151868.0
2023-12-14,39.849998474121094,39.95000076293945,39.29999923706055,39.29999923706055,181679.0
2023-12-17,39.45000076293945,39.5,39.150001525878906,39.5,138567.0
2023-12-18,39.75,39.849998474121094,39.20000076293945,39.54999923706055,317851.0
2023-12-19,39.599998474121094,40.29999923706055,39.54999923706055,40.0,601753.0
2023-12-20,40.04999923706055,40.70000076293945,39.5,40.29999923706055,774367.0
2023-12-21,40.04999923706055,40.150001525878906,39.54999923706055,39.599998474121094,375628.0
2023-12-24,39.54999923706055,39.95000076293945,39.54999923706055,39.849998474121094,340853.0
2023-12-25,39.95000076293945,40.0,39.599998474121094,40.0,289289.0
2023-12-26,40.5,40.70000076293945,39.79999923706055,40.04999923706055,571358.0
2023-12-27,40.150001525878906,40.20000076293945,39.70000076293945,40.099998474121094,284601.0
2023-12-28,40.0,40.25,39.599998474121094,39.70000076293945,448677.0
2023-12-31,39.70000076293945,40.349998474121094,39.70000076293945,40.349998474121094,704120.0
2024-01-01,40.54999923706055,41.849998474121094,40.54999923706055,41.29999923706055,1262851.0
2024-01-02,41.599998474121094,41.79999923706055,40.75,40.95000076293945,859578.0
2024-01-03,41.150001525878906,41.70000076293945,40.650001525878906,40.650001525878906,868159.0
2024-01-04,40.20000076293945,41.5,39.70000076293945,41.45000076293945,695413.0
2024-01-07,41.70000076293945,42.25,41.45000076293945,41.900001525878906,824785.0
2024-01-08,42.0,42.75,41.849998474121094,42.25,799403.0
2024-01-09,42.25,42.25,41.400001525878906,41.5,508158.0
2024-01-10,41.5,41.70000076293945,41.20000076293945,41.599998474121094,280252.0
2024-01-11,41.54999923706055,42.20000076293945,41.54999923706055,41.79999923706055,329857.0
2024-01-14,41.29999923706055,41.599998474121094,41.04999923706055,41.599998474121094,359672.0
2024-01-15,41.599998474121094,42.150001525878906,41.599998474121094,41.95000076293945,461779.0
2024-01-16,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0
2024-01-17,46.099998474121094,46.099998474121094,42.150001525878906,43.45000076293945,21896614.0
2024-01-18,43.5,44.5,42.5,43.150001525878906,4865180.0
2024-01-21,43.29999923706055,43.599998474121094,42.5,42.599998474121094,1494271.0
2024-01-22,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0
2024-01-23,45.04999923706055,45.20000076293945,43.75,44.0,1371475.0
2024-01-24,43.95000076293945,44.54999923706055,43.70000076293945,44.0,816141.0
2024-01-25,44.29999923706055,44.400001525878906,43.900001525878906,44.099998474121094,690110.0
2024-01-28,44.20000076293945,44.70000076293945,43.849998474121094,44.0,637169.0
2024-01-29,44.0,44.04999923706055,43.0,43.20000076293945,932463.0
2024-01-30,43.150001525878906,43.400001525878906,41.20000076293945,41.400001525878906,1084325.0
2024-01-31,41.349998474121094,42.20000076293945,41.099998474121094,41.45000076293945,874778.0
2024-02-01,41.29999923706055,42.29999923706055,41.099998474121094,41.599998474121094,646987.0
2024-02-04,41.75,42.0,41.5,41.650001525878906,258942.0
2024-02-05,41.75,42.5,41.650001525878906,42.0,677376.0
2024-02-06,42.0,42.20000076293945,41.099998474121094,41.5,682035.0
2024-02-07,41.79999923706055,42.900001525878906,41.29999923706055,42.25,1449030.0
2024-02-08,41.79999923706055,42.900001525878906,41.29999923706055,42.25,1449030.0
2024-02-11,41.95000076293945,42.04999923706055,41.45000076293945,41.54999923706055,454534.0
2024-02-12,41.54999923706055,41.650001525878906,40.29999923706055,40.650001525878906,1252947.0
2024-02-13,40.599998474121094,41.5,40.349998474121094,41.25,931239.0
2024-02-14,41.349998474121094,42.5,40.75,42.099998474121094,861403.0
2024-02-15,42.5,42.79999923706055,41.849998474121094,42.29999923706055,925673.0
2024-02-18,42.400001525878906,43.29999923706055,42.400001525878906,43.150001525878906,904776.0
2024-02-19,43.20000076293945,43.70000076293945,42.75,42.849998474121094,860241.0
2024-02-20,43.5,43.650001525878906,43.04999923706055,43.45000076293945,1047990.0
2024-02-21,43.400001525878906,44.0,43.150001525878906,43.650001525878906,1102055.0
2024-02-25,43.650001525878906,43.849998474121094,42.95000076293945,43.0,661414.0
2024-02-26,43.0,43.5,42.099998474121094,42.400001525878906,635769.0
2024-02-27,42.349998474121094,42.95000076293945,41.849998474121094,42.849998474121094,340015.0
2024-02-28,42.849998474121094,43.099998474121094,42.54999923706055,42.849998474121094,347175.0
2024-02-29,42.79999923706055,42.900001525878906,42.150001525878906,42.25,343689.0
2024-03-03,42.45000076293945,42.5,42.04999923706055,42.099998474121094,311696.0
2024-03-04,42.150001525878906,42.95000076293945,42.0,42.70000076293945,529549.0
2024-03-05,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0
2024-03-06,43.20000076293945,43.400001525878906,42.79999923706055,43.20000076293945,452917.0
2024-03-07,43.29999923706055,46.45000076293945,43.150001525878906,45.45000076293945,3338411.0
2024-03-10,46.79999923706055,47.45000076293945,45.75,46.29999923706055,2284466.0
2024-03-11,46.79999923706055,46.79999923706055,45.0,45.150001525878906,886506.0
2024-03-12,45.150001525878906,46.099998474121094,44.849998474121094,45.75,978535.0
2024-03-13,45.75,45.79999923706055,44.0,44.849998474121094,980588.0
2024-03-14,44.849998474121094,45.45000076293945,44.5,45.0,936691.0
2024-03-17,45.45000076293945,46.150001525878906,44.849998474121094,45.900001525878906,2325548.0
2024-03-18,46.400001525878906,46.599998474121094,44.900001525878906,45.20000076293945,2208475.0
2024-03-19,45.20000076293945,46.95000076293945,45.0,46.29999923706055,3643035.0
2024-03-20,46.599998474121094,46.650001525878906,45.150001525878906,45.25,1789870.0
2024-03-21,43.04999923706055,44.099998474121094,42.04999923706055,43.650001525878906,1761820.0
2024-03-24,43.599998474121094,44.150001525878906,42.900001525878906,43.04999923706055,862341.0
2024-03-25,43.0,43.349998474121094,41.900001525878906,42.20000076293945,837254.0
2024-03-26,42.20000076293945,42.25,40.5,40.79999923706055,1175815.0
2024-03-27,40.79999923706055,41.45000076293945,40.650001525878906,41.20000076293945,610944.0
2024-03-28,41.29999923706055,41.400001525878906,39.0,40.25,1202417.0
2024-03-31,40.099998474121094,41.5,39.400001525878906,40.900001525878906,1238376.0
2024-04-01,41.0,41.70000076293945,40.29999923706055,41.54999923706055,648733.0
2024-04-02,41.650001525878906,43.0,41.04999923706055,42.79999923706055,988880.0
2024-04-03,43.0,43.79999923706055,42.5,43.25,846187.0
2024-04-04,43.25,44.5,42.900001525878906,44.400001525878906,1303272.0
2024-04-14,,,,,
2024-04-15,43.900001525878906,44.79999923706055,43.900001525878906,44.0,775771.0
2024-04-16,44.04999923706055,44.20000076293945,43.5,43.5,571191.0
2024-04-17,43.5,43.5,42.650001525878906,43.25,483062.0
2024-04-18,43.099998474121094,43.599998474121094,43.0,43.45000076293945,452601.0
2024-04-21,43.400001525878906,45.349998474121094,43.400001525878906,44.95000076293945,1112122.0
2024-04-22,45.0,45.150001525878906,44.150001525878906,44.29999923706055,430857.0
2024-04-23,44.29999923706055,44.54999923706055,43.70000076293945,43.70000076293945,397539.0
2024-04-24,43.70000076293945,43.849998474121094,41.849998474121094,42.04999923706055,794643.0
2024-04-25,42.400001525878906,42.400001525878906,41.5,41.900001525878906,271577.0
2024-04-28,41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0.0
2024-04-29,42.5,43.54999923706055,42.5,43.5,379366.0
2024-04-30,43.54999923706055,45.04999923706055,43.25,44.95000076293945,878908.0
2024-05-01,44.95000076293945,45.400001525878906,44.20000076293945,44.5,571232.0
2024-05-02,44.75,44.75,43.349998474121094,43.5,597057.0
2024-05-05,43.5,43.70000076293945,42.75,43.04999923706055,291742.0
2024-05-06,43.0,43.0,42.099998474121094,42.45000076293945,435178.0
2024-05-07,42.400001525878906,42.400001525878906,41.54999923706055,41.599998474121094,403479.0
2024-05-08,42.79999923706055,43.400001525878906,42.04999923706055,42.20000076293945,956900.0
2024-05-09,42.29999923706055,42.45000076293945,41.150001525878906,41.25,477002.0
2024-05-12,41.150001525878906,41.900001525878906,41.099998474121094,41.45000076293945,295162.0
2024-05-13,41.25,42.0,41.25,41.75,417670.0
2024-05-14,41.75,41.75,40.400001525878906,40.599998474121094,405432.0
2024-05-15,40.599998474121094,40.95000076293945,40.20000076293945,40.95000076293945,445593.0
2024-05-16,40.900001525878906,41.0,40.04999923706055,40.04999923706055,393767.0
2024-05-19,40.04999923706055,40.04999923706055,40.04999923706055,40.04999923706055,0.0
2024-05-20,39.150001525878906,39.20000076293945,38.54999923706055,38.900001525878906,340906.0
2024-05-21,39.099998474121094,39.150001525878906,38.400001525878906,38.599998474121094,325723.0
2024-05-22,38.79999923706055,39.04999923706055,38.25,39.04999923706055,709811.0
2024-05-23,39.099998474121094,39.599998474121094,38.599998474121094,39.599998474121094,449829.0
2024-05-26,39.599998474121094,40.20000076293945,39.45000076293945,40.04999923706055,592504.0
2024-05-27,40.150001525878906,40.5,38.900001525878906,40.400001525878906,524640.0
2024-05-28,40.79999923706055,41.349998474121094,40.20000076293945,40.349998474121094,746883.0
2024-05-29,40.400001525878906,40.849998474121094,39.650001525878906,40.650001525878906,358717.0
2024-05-30,40.650001525878906,40.650001525878906,40.650001525878906,40.650001525878906,0.0
2024-06-02,40.650001525878906,40.650001525878906,40.650001525878906,40.650001525878906,0.0
2024-06-03,41.25,42.20000076293945,40.95000076293945,41.70000076293945,647287.0
2024-06-04,41.849998474121094,41.849998474121094,41.099998474121094,41.25,262902.0
2024-06-05,41.25,41.29999923706055,40.349998474121094,40.599998474121094,319043.0
2024-06-06,40.599998474121094,41.150001525878906,40.45000076293945,40.900001525878906,208711.0
2024-06-09,41.0,41.75,40.5,41.29999923706055,175372.0
2024-06-10,41.29999923706055,42.349998474121094,41.29999923706055,41.95000076293945,470267.0
2024-06-11,42.04999923706055,42.20000076293945,41.599998474121094,41.70000076293945,324832.0
2024-06-12,42.04999923706055,42.04999923706055,40.70000076293945,41.0,300249.0
2024-06-13,40.650001525878906,40.900001525878906,40.04999923706055,40.400001525878906,233362.0
2024-06-23,40.400001525878906,40.599998474121094,39.849998474121094,40.04999923706055,156071.0
2024-06-24,40.04999923706055,40.04999923706055,39.599998474121094,39.599998474121094,330205.0
2024-06-25,39.5,40.04999923706055,39.45000076293945,39.75,163055.0
2024-06-26,39.75,40.25,39.70000076293945,39.70000076293945,162671.0
2024-06-27,39.70000076293945,40.900001525878906,39.400001525878906,40.900001525878906,398263.0
2024-06-30,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0
2024-07-01,41.79999923706055,42.0,40.95000076293945,41.650001525878906,243196.0
2024-07-02,41.900001525878906,42.599998474121094,41.5,42.099998474121094,450561.0
2024-07-03,42.5,42.5,41.70000076293945,41.849998474121094,181075.0
2024-07-04,41.900001525878906,41.900001525878906,41.150001525878906,41.150001525878906,106045.0
2024-07-07,41.150001525878906,41.599998474121094,40.70000076293945,40.70000076293945,168451.0
2024-07-08,40.70000076293945,41.20000076293945,40.599998474121094,41.099998474121094,155227.0
2024-07-09,41.099998474121094,41.25,40.650001525878906,41.0,69369.0
2024-07-10,41.0,41.5,40.849998474121094,41.400001525878906,122872.0
2024-07-11,41.5,41.5,41.0,41.25,105274.0
2024-07-14,41.099998474121094,42.900001525878906,41.099998474121094,42.900001525878906,564771.0
2024-07-15,42.95000076293945,43.349998474121094,42.54999923706055,42.54999923706055,476840.0
2024-07-16,42.54999923706055,42.75,42.0,42.099998474121094,275883.0
2024-07-17,42.150001525878906,42.75,42.0,42.45000076293945,266686.0
2024-07-18,42.5,43.099998474121094,42.20000076293945,42.5,320405.0
2024-07-21,42.099998474121094,42.95000076293945,42.099998474121094,42.599998474121094,198707.0
2024-07-22,42.599998474121094,42.849998474121094,42.0,42.20000076293945,322460.0
2024-07-23,42.20000076293945,42.45000076293945,41.900001525878906,42.25,202239.0
2024-07-24,42.04999923706055,42.400001525878906,41.95000076293945,42.25,178530.0
2024-07-25,42.25,42.25,41.54999923706055,41.650001525878906,216999.0
2024-07-28,41.70000076293945,42.45000076293945,41.70000076293945,42.20000076293945,164620.0
2024-07-29,42.20000076293945,42.5,41.45000076293945,41.54999923706055,214035.0
2024-07-30,41.400001525878906,42.0,41.349998474121094,41.75,99034.0
2024-07-31,41.75,42.20000076293945,40.900001525878906,41.849998474121094,227484.0
2024-08-01,42.20000076293945,42.75,41.04999923706055,41.150001525878906,383281.0
2024-08-04,39.900001525878906,41.099998474121094,38.95000076293945,40.599998474121094,319923.0
2024-08-05,40.0,40.45000076293945,37.599998474121094,38.599998474121094,733688.0
2024-08-06,39.0,39.45000076293945,38.5,38.75,425405.0
2024-08-07,38.79999923706055,39.70000076293945,38.75,39.70000076293945,269111.0
2024-08-08,39.54999923706055,39.70000076293945,38.5,38.95000076293945,167650.0
2024-08-11,39.04999923706055,39.79999923706055,38.900001525878906,38.95000076293945,184155.0
2024-08-12,38.900001525878906,38.900001525878906,38.150001525878906,38.5,238979.0
2024-08-13,38.5,39.599998474121094,38.45000076293945,39.45000076293945,424816.0
2024-08-14,39.70000076293945,40.349998474121094,39.599998474121094,40.150001525878906,221508.0
2024-08-15,40.150001525878906,40.45000076293945,39.75,39.75,437789.0
2024-08-18,39.650001525878906,40.20000076293945,39.650001525878906,39.849998474121094,128506.0
2024-08-19,39.900001525878906,40.79999923706055,39.5,40.599998474121094,360675.0
2024-08-20,40.75,41.650001525878906,40.45000076293945,41.54999923706055,327066.0
2024-08-21,41.650001525878906,41.79999923706055,41.20000076293945,41.5,216714.0
2024-08-22,41.5,41.79999923706055,41.099998474121094,41.400001525878906,197258.0
2024-08-25,41.54999923706055,41.75,41.0,41.150001525878906,208196.0
2024-08-26,41.04999923706055,41.349998474121094,40.849998474121094,41.0,173640.0
2024-08-27,41.0,41.849998474121094,40.95000076293945,41.45000076293945,268581.0
2024-08-28,41.150001525878906,41.54999923706055,41.150001525878906,41.20000076293945,124808.0
2024-08-29,41.20000076293945,41.70000076293945,41.099998474121094,41.599998474121094,183407.0
2024-09-01,41.70000076293945,42.5,41.54999923706055,42.5,411669.0
2024-09-02,42.5,42.75,42.0,42.45000076293945,352597.0
2024-09-03,42.349998474121094,42.900001525878906,42.20000076293945,42.849998474121094,341811.0
2024-09-04,42.5,42.900001525878906,41.70000076293945,41.75,481072.0
2024-09-05,41.95000076293945,41.95000076293945,41.04999923706055,41.04999923706055,167837.0
2024-09-08,40.849998474121094,41.0,40.0,40.599998474121094,148043.0
2024-09-09,40.599998474121094,40.849998474121094,40.150001525878906,40.599998474121094,136228.0
2024-09-10,40.5,40.95000076293945,40.150001525878906,40.5,165937.0
2024-09-11,40.400001525878906,40.400001525878906,39.349998474121094,39.349998474121094,218392.0
2024-09-12,39.45000076293945,39.849998474121094,39.400001525878906,39.599998474121094,150515.0
2024-09-15,39.650001525878906,40.0,39.400001525878906,39.849998474121094,177495.0
2024-09-16,39.849998474121094,40.04999923706055,39.20000076293945,39.29999923706055,131355.0
2024-09-17,39.29999923706055,39.45000076293945,39.099998474121094,39.45000076293945,169600.0
2024-09-18,39.29999923706055,39.95000076293945,39.20000076293945,39.900001525878906,164404.0
2024-09-19,40.0,40.5,39.95000076293945,40.0,287025.0
2024-09-22,40.25,40.349998474121094,39.95000076293945,40.349998474121094,110856.0
2024-09-24,40.349998474121094,41.0,40.04999923706055,40.900001525878906,301962.0
2024-09-25,40.900001525878906,41.54999923706055,40.75,41.5,265927.0
2024-09-26,41.349998474121094,41.54999923706055,41.099998474121094,41.20000076293945,208851.0
2024-09-29,41.20000076293945,41.349998474121094,40.75,41.25,123487.0
2024-09-30,41.25,42.54999923706055,41.0,42.0,594877.0
2024-10-01,42.099998474121094,42.70000076293945,42.0,42.650001525878906,394522.0
2024-10-02,42.650001525878906,42.650001525878906,42.650001525878906,42.650001525878906,0.0
2024-10-03,41.70000076293945,42.400001525878906,41.599998474121094,42.150001525878906,321663.0
2024-10-06,42.099998474121094,42.099998474121094,40.20000076293945,40.349998474121094,206013.0
2024-10-07,40.0,40.75,40.0,40.349998474121094,158071.0
2024-10-08,40.349998474121094,40.70000076293945,40.0,40.5,132457.0
2024-10-09,40.5,41.25,40.5,40.70000076293945,153381.0
2024-10-10,40.599998474121094,41.400001525878906,40.599998474121094,41.29999923706055,126269.0
2024-10-13,41.29999923706055,41.70000076293945,41.099998474121094,41.29999923706055,96592.0
2024-10-14,41.29999923706055,41.45000076293945,40.650001525878906,40.79999923706055,131577.0
2024-10-15,40.75,41.0,40.599998474121094,40.599998474121094,91404.0
2024-10-16,40.599998474121094,40.75,40.04999923706055,40.75,131997.0
2024-10-17,40.75,40.75,40.099998474121094,40.20000076293945,72708.0
2024-10-20,40.099998474121094,40.29999923706055,39.650001525878906,40.099998474121094,60273.0
2024-10-21,39.70000076293945,40.75,39.70000076293945,40.5,111144.0
2024-10-22,40.5,41.25,40.29999923706055,40.400001525878906,169778.0
2024-10-23,40.150001525878906,40.45000076293945,40.0,40.20000076293945,107468.0
2024-10-24,40.04999923706055,40.20000076293945,39.849998474121094,40.0,59378.0
2024-10-27,40.099998474121094,40.75,40.099998474121094,40.5,73338.0
2024-10-28,40.54999923706055,40.75,40.349998474121094,40.400001525878906,33932.0
2024-10-29,40.54999923706055,40.54999923706055,40.04999923706055,40.150001525878906,68134.0
2024-10-30,40.29999923706055,40.29999923706055,39.95000076293945,40.04999923706055,54374.0
2024-10-31,40.29999923706055,41.0,40.20000076293945,40.45000076293945,306955.0
2024-11-03,40.75,40.75,39.75,39.79999923706055,211557.0
2024-11-04,39.75,39.95000076293945,39.25,39.45000076293945,137911.0
2024-11-05,39.45000076293945,39.75,39.20000076293945,39.599998474121094,95099.0
2024-11-06,39.70000076293945,40.04999923706055,39.599998474121094,40.0,116051.0
2024-11-07,40.0,40.25,39.849998474121094,39.900001525878906,98114.0
2024-11-10,40.099998474121094,40.099998474121094,39.70000076293945,40.0,129926.0
2024-11-11,40.099998474121094,40.20000076293945,39.45000076293945,39.54999923706055,218493.0
2024-11-12,39.54999923706055,40.0,39.400001525878906,39.400001525878906,111912.0
2024-11-13,39.45000076293945,39.599998474121094,39.20000076293945,39.349998474121094,105049.0
2024-11-14,39.5,39.54999923706055,38.79999923706055,38.849998474121094,87390.0
2024-11-17,38.849998474121094,38.849998474121094,38.849998474121094,38.849998474121094,0.0
2024-11-18,38.79999923706055,38.900001525878906,38.0,38.04999923706055,153748.0
2024-11-19,38.099998474121094,38.349998474121094,37.849998474121094,38.0,124632.0
2024-11-20,38.0,38.0,37.54999923706055,37.650001525878906,76422.0
2024-11-21,37.599998474121094,37.900001525878906,36.900001525878906,36.95000076293945,225928.0
2024-11-24,37.0,37.29999923706055,36.900001525878906,36.900001525878906,165864.0
2024-11-25,36.900001525878906,37.0,36.25,36.650001525878906,286627.0
2024-11-26,36.599998474121094,36.75,35.900001525878906,36.0,256673.0
2024-11-27,36.150001525878906,36.29999923706055,35.900001525878906,35.900001525878906,282335.0
2024-11-28,36.04999923706055,36.099998474121094,35.400001525878906,35.95000076293945,174778.0
2024-12-01,36.04999923706055,36.099998474121094,35.400001525878906,35.95000076293945,174778.0
2024-12-02,37.099998474121094,37.54999923706055,36.70000076293945,37.400001525878906,367571.0
2024-12-03,37.45000076293945,38.150001525878906,37.400001525878906,37.849998474121094,305606.0
2024-12-04,38.0,38.25,37.5,38.04999923706055,138043.0
2024-12-05,38.04999923706055,38.849998474121094,37.70000076293945,38.70000076293945,198060.0
2024-12-08,38.79999923706055,39.20000076293945,38.400001525878906,39.0,178952.0
2024-12-09,38.599998474121094,39.20000076293945,38.599998474121094,39.0,121970.0
2024-12-10,39.04999923706055,39.099998474121094,38.70000076293945,39.04999923706055,82042.0
2024-12-11,39.04999923706055,39.599998474121094,38.70000076293945,39.20000076293945,190483.0
2024-12-12,39.20000076293945,39.45000076293945,38.75,38.75,69358.0
2024-12-15,38.75,39.099998474121094,38.75,38.95000076293945,61540.0
2024-12-16,38.95000076293945,39.349998474121094,38.900001525878906,39.0,76922.0
2024-12-17,39.0,39.20000076293945,38.70000076293945,38.900001525878906,28650.0
2024-12-18,38.5,38.900001525878906,38.04999923706055,38.099998474121094,66456.0
2024-12-19,38.099998474121094,38.95000076293945,37.400001525878906,38.400001525878906,322956.0
2024-12-22,38.400001525878906,39.20000076293945,38.04999923706055,38.20000076293945,78271.0
2024-12-23,38.150001525878906,38.650001525878906,38.099998474121094,38.599998474121094,55303.0
2024-12-24,38.849998474121094,39.599998474121094,38.54999923706055,38.900001525878906,190858.0
2024-12-25,38.900001525878906,39.0,37.0,38.54999923706055,67136.0
2024-12-26,38.54999923706055,38.54999923706055,38.150001525878906,38.20000076293945,17779.0
2024-12-29,38.20000076293945,38.5,38.0,38.04999923706055,88638.0
2024-12-30,38.099998474121094,38.400001525878906,38.099998474121094,38.29999923706055,99119.0
2024-12-31,38.04999923706055,38.349998474121094,38.04999923706055,38.29999923706055,78629.0
2025-01-01,38.20000076293945,38.29999923706055,38.0,38.04999923706055,50275.0
2025-01-02,38.04999923706055,38.25,37.79999923706055,38.0,93108.0
2025-01-05,38.0,38.25,37.599998474121094,37.79999923706055,31744.0
2025-01-06,37.599998474121094,38.25,37.5,37.900001525878906,176739.0
2025-01-07,37.900001525878906,38.150001525878906,37.29999923706055,37.29999923706055,164355.0
2025-01-08,37.29999923706055,37.900001525878906,36.79999923706055,37.099998474121094,160675.0
2025-01-09,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0
2025-01-12,36.75,37.20000076293945,36.54999923706055,36.75,242683.0
2025-01-13,36.79999923706055,37.29999923706055,36.75,37.0,295102.0
2025-01-14,37.099998474121094,37.349998474121094,36.900001525878906,37.349998474121094,154865.0
2025-01-15,37.400001525878906,37.599998474121094,37.0,37.150001525878906,296490.0
2025-01-16,37.20000076293945,37.45000076293945,37.0,37.150001525878906,238737.0
2025-01-19,37.25,37.5,37.099998474121094,37.45000076293945,176438.0
2025-01-20,37.400001525878906,37.70000076293945,37.29999923706055,37.650001525878906,168949.0
2025-01-21,37.70000076293945,38.099998474121094,37.45000076293945,37.54999923706055,326780.0
2025-01-22,37.5,37.599998474121094,37.0,37.29999923706055,229271.0
2025-01-23,37.150001525878906,37.54999923706055,37.099998474121094,37.54999923706055,126880.0
2025-01-26,37.54999923706055,37.650001525878906,37.25,37.349998474121094,131164.0
2025-01-27,37.5,38.150001525878906,37.400001525878906,38.04999923706055,298802.0
2025-01-28,38.04999923706055,38.20000076293945,37.54999923706055,37.54999923706055,151807.0
2025-01-29,37.650001525878906,37.849998474121094,37.099998474121094,37.349998474121094,80195.0
2025-01-30,37.349998474121094,37.400001525878906,37.04999923706055,37.29999923706055,94583.0
2025-02-02,37.349998474121094,37.5,37.099998474121094,37.25,118648.0
2025-02-03,37.400001525878906,37.400001525878906,37.0,37.04999923706055,97265.0
2025-02-04,37.20000076293945,37.20000076293945,37.0,37.04999923706055,63956.0
2025-02-05,37.099998474121094,37.400001525878906,37.0,37.349998474121094,83864.0
2025-02-06,37.349998474121094,37.54999923706055,37.150001525878906,37.400001525878906,293930.0
2025-02-09,37.400001525878906,37.5,37.150001525878906,37.25,86238.0
2025-02-10,37.20000076293945,37.25,36.45000076293945,36.70000076293945,247002.0
2025-02-11,36.599998474121094,36.75,35.849998474121094,36.0,298151.0
2025-02-12,36.0,36.29999923706055,35.849998474121094,36.0,333834.0
2025-02-13,36.20000076293945,36.20000076293945,35.849998474121094,36.099998474121094,147159.0
2025-02-16,36.0,36.20000076293945,35.849998474121094,36.04999923706055,206481.0
2025-02-17,35.849998474121094,36.0,35.400001525878906,35.599998474121094,298304.0
2025-02-18,35.54999923706055,35.650001525878906,34.849998474121094,34.849998474121094,234319.0
2025-02-19,34.849998474121094,34.849998474121094,34.849998474121094,34.849998474121094,0.0
2025-02-20,34.650001525878906,35.099998474121094,34.650001525878906,34.75,103103.0
2025-02-24,34.54999923706055,35.349998474121094,34.54999923706055,35.20000076293945,164012.0
2025-02-25,35.400001525878906,35.45000076293945,34.70000076293945,34.95000076293945,217161.0
2025-02-26,34.900001525878906,34.95000076293945,34.150001525878906,34.54999923706055,307203.0
2025-02-27,34.5,34.5,33.54999923706055,33.54999923706055,203728.0
2025-03-02,33.5,33.599998474121094,32.400001525878906,32.400001525878906,113048.0
2025-03-03,32.400001525878906,32.5,32.0,32.400001525878906,181480.0
2025-03-04,32.400001525878906,32.400001525878906,31.799999237060547,32.04999923706055,119471.0
2025-03-05,32.349998474121094,32.75,31.899999618530273,32.29999923706055,127550.0
2025-03-06,32.54999923706055,32.650001525878906,32.099998474121094,32.150001525878906,236434.0
2025-03-09,32.150001525878906,32.25,31.950000762939453,32.04999923706055,98420.0
2025-03-10,32.0,33.25,31.700000762939453,33.20000076293945,357925.0
2025-03-11,33.0,33.900001525878906,32.54999923706055,33.70000076293945,268814.0
2025-03-12,33.70000076293945,34.5,33.70000076293945,34.150001525878906,145096.0
2025-03-13,34.20000076293945,34.54999923706055,34.099998474121094,34.25,137007.0
2025-03-16,34.25,35.29999923706055,34.099998474121094,35.25,117731.0
2025-03-17,35.25,35.75,35.150001525878906,35.400001525878906,148946.0
2025-03-18,35.400001525878906,35.400001525878906,34.599998474121094,34.650001525878906,98202.0
2025-03-19,34.150001525878906,34.650001525878906,34.150001525878906,34.400001525878906,54024.0
2025-03-20,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
2025-03-23,36.5,38.150001525878906,36.150001525878906,37.70000076293945,2518260.0
2025-03-24,37.95000076293945,37.95000076293945,36.349998474121094,36.54999923706055,926525.0
2025-03-25,37.04999923706055,37.400001525878906,36.75,37.0,754210.0
2025-03-26,37.20000076293945,38.150001525878906,37.04999923706055,37.79999923706055,664835.0
2025-03-27,38.0,39.70000076293945,38.0,39.349998474121094,646110.0
2025-04-03,39.0,39.650001525878906,38.5,39.04999923706055,416337.0
2025-04-06,36.79999923706055,37.75,36.25,36.5,619477.0
2025-04-07,35.95000076293945,37.349998474121094,35.29999923706055,37.25,592716.0
2025-04-08,37.75,38.150001525878906,36.75,37.099998474121094,355340.0
2025-04-09,36.849998474121094,38.099998474121094,36.849998474121094,37.650001525878906,578774.0
2025-04-10,37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0.0
2025-04-13,38.25,38.70000076293945,38.25,38.650001525878906,178916.0
2025-04-14,38.650001525878906,38.650001525878906,38.25,38.349998474121094,216517.0
2025-04-15,38.45000076293945,38.54999923706055,37.400001525878906,37.70000076293945,524519.0
2025-04-16,37.599998474121094,37.599998474121094,36.95000076293945,37.099998474121094,290299.0
2025-04-17,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0
2025-04-20,37.0,37.650001525878906,37.0,37.599998474121094,207152.0
2025-04-21,38.099998474121094,38.099998474121094,37.400001525878906,37.650001525878906,348068.0
2025-04-22,37.650001525878906,37.70000076293945,37.25,37.29999923706055,140171.0
2025-04-23,37.5,37.849998474121094,37.29999923706055,37.54999923706055,200960.0
2025-04-24,37.54999923706055,38.04999923706055,37.5,37.900001525878906,256346.0
2025-04-27,38.0,38.5,37.95000076293945,38.5,215839.0
2025-04-28,38.70000076293945,38.70000076293945,37.849998474121094,38.0,216408.0
2025-04-29,38.0,38.25,37.849998474121094,37.849998474121094,118565.0
2025-04-30,37.95000076293945,37.95000076293945,37.25,37.599998474121094,179438.0
2025-05-01,37.54999923706055,37.54999923706055,37.150001525878906,37.29999923706055,219196.0
2025-05-04,37.400001525878906,37.54999923706055,37.150001525878906,37.349998474121094,102884.0
2025-05-05,37.45000076293945,37.54999923706055,37.04999923706055,37.45000076293945,111142.0
2025-05-06,37.349998474121094,37.79999923706055,37.29999923706055,37.70000076293945,129330.0
2025-05-07,37.70000076293945,37.849998474121094,37.400001525878906,37.79999923706055,182538.0
2025-05-08,37.70000076293945,38.099998474121094,37.349998474121094,38.0,196411.0
2025-05-11,37.650001525878906,38.0,37.45000076293945,38.0,162264.0
2025-05-12,38.099998474121094,38.650001525878906,38.04999923706055,38.650001525878906,348877.0
2025-05-13,38.650001525878906,38.79999923706055,38.29999923706055,38.599998474121094,181291.0
2025-05-14,38.5,39.04999923706055,38.400001525878906,38.5,384053.0
2025-05-15,38.5,40.0,38.29999923706055,39.45000076293945,761926.0
2025-05-18,39.45000076293945,39.45000076293945,39.45000076293945,39.45000076293945,0.0
2025-05-19,40.0,40.04999923706055,38.849998474121094,38.95000076293945,1117431.0
2025-05-20,39.150001525878906,39.599998474121094,38.900001525878906,39.5,709707.0
2025-05-21,39.5,39.599998474121094,38.349998474121094,38.5,649253.0
2025-05-22,37.95000076293945,37.95000076293945,37.54999923706055,37.70000076293945,229200.0
2025-05-25,37.45000076293945,37.70000076293945,36.04999923706055,36.04999923706055,550787.0
2025-05-26,36.150001525878906,36.599998474121094,36.0,36.54999923706055,331804.0
2025-05-27,36.54999923706055,36.599998474121094,35.650001525878906,35.900001525878906,265828.0
2025-05-28,35.900001525878906,36.5,35.75,36.5,355640.0
2025-05-29,36.349998474121094,37.150001525878906,36.349998474121094,36.900001525878906,203896.0
2025-06-01,36.849998474121094,37.099998474121094,36.20000076293945,36.79999923706055,178346.0
2025-06-02,36.849998474121094,37.29999923706055,36.70000076293945,36.95000076293945,143425.0
2025-06-03,36.95000076293945,37.099998474121094,36.70000076293945,36.849998474121094,112072.0
2025-06-04,37.0,37.20000076293945,36.849998474121094,37.0,124652.0
2025-06-11,37.20000076293945,37.599998474121094,36.70000076293945,37.29999923706055,158372.0
2025-06-12,36.79999923706055,37.04999923706055,36.5,36.75,160563.0
2025-06-15,35.5,36.400001525878906,35.5,36.25,153637.0
2025-06-16,36.25,36.70000076293945,36.25,36.400001525878906,138852.0
2025-06-17,36.400001525878906,36.650001525878906,36.0,36.0,151125.0
2025-06-18,35.900001525878906,35.900001525878906,34.650001525878906,34.650001525878906,217851.0
2025-06-19,35.0,35.75,35.0,35.599998474121094,261247.0
2025-06-22,35.650001525878906,36.54999923706055,35.650001525878906,36.25,283609.0
2025-06-23,35.5,36.099998474121094,35.400001525878906,36.099998474121094,207358.0
2025-06-24,36.400001525878906,37.20000076293945,36.29999923706055,37.20000076293945,384580.0
2025-06-25,37.150001525878906,37.29999923706055,36.79999923706055,37.099998474121094,263206.0
2025-06-26,37.20000076293945,37.599998474121094,37.0,37.20000076293945,221529.0
2025-06-29,37.65999984741211,37.65999984741211,37.02000045776367,37.20000076293945,131894.0
2025-06-30,37.20000076293945,37.20000076293945,36.900001525878906,37.08000183105469,180289.0
2025-07-01,37.099998474121094,37.36000061035156,36.91999816894531,37.040000915527344,124044.0
2025-07-02,37.040000915527344,37.18000030517578,36.91999816894531,37.15999984741211,103007.0
2025-07-03,37.0,37.18000030517578,36.880001068115234,37.099998474121094,126243.0
2025-07-06,37.08000183105469,37.5,36.86000061035156,37.41999816894531,178526.0
2025-07-07,37.5,37.560001373291016,37.0,37.220001220703125,142201.0
2025-07-08,37.220001220703125,37.439998626708984,37.060001373291016,37.08000183105469,101929.0
2025-07-09,37.08000183105469,37.459999084472656,37.060001373291016,37.220001220703125,95612.0
2025-07-10,37.18000030517578,38.29999923706055,37.18000030517578,37.91999816894531,343921.0
2025-07-13,37.880001068115234,38.20000076293945,37.68000030517578,37.7599983215332,197116.0
2025-07-14,37.7599983215332,37.79999923706055,36.880001068115234,36.959999084472656,230389.0
2025-07-15,36.84000015258789,37.02000045776367,36.7400016784668,36.97999954223633,117864.0
2025-07-16,36.97999954223633,37.18000030517578,36.84000015258789,36.880001068115234,47651.0
2025-07-17,36.880001068115234,36.880001068115234,36.880001068115234,36.880001068115234,0.0
2025-07-20,36.79999923706055,37.099998474121094,36.779998779296875,37.0,49097.0
2025-07-21,37.0,37.20000076293945,36.70000076293945,37.08000183105469,64509.0
2025-07-22,36.900001525878906,37.02000045776367,36.68000030517578,36.84000015258789,91437.0
2025-07-23,36.84000015258789,37.15999984741211,36.65999984741211,37.119998931884766,59760.0
2025-07-24,37.060001373291016,37.279998779296875,36.900001525878906,37.08000183105469,90736.0
2025-07-27,37.08000183105469,37.220001220703125,37.0,37.02000045776367,27138.0
2025-07-28,36.880001068115234,37.08000183105469,36.7599983215332,37.0,120940.0
2025-07-29,36.900001525878906,36.900001525878906,36.58000183105469,36.79999923706055,66039.0
2025-07-30,36.599998474121094,36.81999969482422,36.41999816894531,36.70000076293945,90353.0
2025-07-31,36.459999084472656,36.900001525878906,36.459999084472656,36.70000076293945,39389.0
2025-08-03,36.68000030517578,36.68000030517578,36.2400016784668,36.5,38519.0
2025-08-04,36.41999816894531,36.70000076293945,36.2599983215332,36.65999984741211,59713.0
2025-08-05,36.68000030517578,37.58000183105469,36.619998931884766,37.29999923706055,162748.0
2025-08-06,37.560001373291016,37.86000061035156,36.91999816894531,37.619998931884766,100338.0
2025-08-07,37.619998931884766,37.7599983215332,37.20000076293945,37.540000915527344,67271.0
2025-08-10,36.7400016784668,37.0,36.70000076293945,36.81999969482422,140311.0
2025-08-11,36.81999969482422,36.86000061035156,36.15999984741211,36.36000061035156,117245.0
2025-08-12,36.29999923706055,36.47999954223633,36.099998474121094,36.13999938964844,92732.0
2025-08-13,36.58000183105469,36.58000183105469,36.040000915527344,36.099998474121094,91987.0
2025-08-14,36.15999984741211,36.29999923706055,36.099998474121094,36.099998474121094,52079.0
2025-08-17,36.20000076293945,36.439998626708984,36.20000076293945,36.41999816894531,45796.0
2025-08-18,36.41999816894531,37.099998474121094,36.380001068115234,37.099998474121094,232863.0
2025-08-19,37.18000030517578,37.18000030517578,36.400001525878906,36.70000076293945,85199.0
2025-08-20,36.5,36.70000076293945,36.439998626708984,36.560001373291016,36593.0
2025-08-21,36.400001525878906,37.79999923706055,36.400001525878906,37.5,355450.0
2025-08-24,37.5,37.959999084472656,37.0,37.20000076293945,350169.0
2025-08-25,37.20000076293945,37.20000076293945,36.540000915527344,37.08000183105469,196139.0
2025-08-26,37.0,37.02000045776367,36.70000076293945,37.0,105511.0
2025-08-27,36.7599983215332,37.08000183105469,36.70000076293945,36.779998779296875,76536.0
2025-08-28,36.779998779296875,36.97999954223633,36.70000076293945,36.7599983215332,53172.0
2025-08-31,36.7599983215332,36.880001068115234,35.86000061035156,36.060001373291016,160624.0
2025-09-01,36.0,36.65999984741211,35.439998626708984,36.540000915527344,229105.0
2025-09-02,36.040000915527344,36.560001373291016,35.7400016784668,36.0,149974.0
2025-09-03,36.2400016784668,36.29999923706055,35.939998626708984,36.02000045776367,34135.0
2025-09-04,36.060001373291016,36.20000076293945,35.91999816894531,36.18000030517578,77478.0