date,open,high,low,close,volume
2010-03-04,34.599998474121094,34.599998474121094,34.400001525878906,34.5,57154.0
2010-03-07,34.599998474121094,34.70000076293945,34.400001525878906,34.400001525878906,112785.0
2010-03-08,34.5,34.599998474121094,34.400001525878906,34.599998474121094,77077.0
2010-03-09,34.70000076293945,35.599998474121094,34.70000076293945,35.099998474121094,532086.0
2010-03-10,35.29999923706055,35.599998474121094,35.099998474121094,35.29999923706055,210380.0
2010-03-11,35.29999923706055,35.5,35.20000076293945,35.400001525878906,236608.0
2010-03-14,35.599998474121094,36.0,35.599998474121094,36.0,335282.0
2010-03-15,36.20000076293945,37.29999923706055,36.20000076293945,37.20000076293945,869638.0
2010-03-16,37.29999923706055,37.400001525878906,36.79999923706055,36.900001525878906,230079.0
2010-03-17,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0
2010-03-18,36.70000076293945,36.70000076293945,35.70000076293945,35.79999923706055,774712.0
2010-03-21,35.599998474121094,36.0,35.5,35.79999923706055,358660.0
2010-03-22,35.79999923706055,35.79999923706055,35.5,35.599998474121094,239020.0
2010-03-23,35.599998474121094,35.900001525878906,35.29999923706055,35.400001525878906,266067.0
2010-03-24,35.599998474121094,35.599998474121094,35.29999923706055,35.5,221228.0
2010-03-25,35.70000076293945,35.70000076293945,35.0,35.20000076293945,282423.0
2010-03-28,35.29999923706055,35.400001525878906,35.20000076293945,35.29999923706055,130949.0
2010-03-29,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0
2010-03-30,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0
2010-03-31,35.0,35.20000076293945,34.900001525878906,35.099998474121094,109089.0
2010-04-01,35.099998474121094,35.099998474121094,34.70000076293945,34.900001525878906,114341.0
2010-04-04,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0
2010-04-05,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0
2010-04-06,34.599998474121094,34.79999923706055,34.400001525878906,34.70000076293945,152210.0
2010-04-07,34.79999923706055,35.599998474121094,34.79999923706055,35.099998474121094,521459.0
2010-04-08,35.20000076293945,35.400001525878906,35.0,35.099998474121094,188473.0
2010-04-11,35.29999923706055,35.5,34.900001525878906,35.099998474121094,253560.0
2010-04-12,35.20000076293945,35.400001525878906,35.099998474121094,35.29999923706055,156410.0
2010-04-13,35.29999923706055,35.70000076293945,35.29999923706055,35.400001525878906,278888.0
2010-04-14,35.5,35.79999923706055,35.400001525878906,35.5,329164.0
2010-04-15,35.5,35.5,35.099998474121094,35.099998474121094,224930.0
2010-04-18,35.20000076293945,35.29999923706055,35.099998474121094,35.099998474121094,159441.0
2010-04-19,35.0,35.20000076293945,34.70000076293945,34.900001525878906,140607.0
2010-04-20,34.70000076293945,34.70000076293945,34.099998474121094,34.29999923706055,202154.0
2010-04-21,34.400001525878906,34.400001525878906,33.29999923706055,33.5,227733.0
2010-04-22,33.29999923706055,33.5,33.20000076293945,33.5,89638.0
2010-04-25,33.5,33.5,33.5,33.5,0.0
2010-04-26,33.5,33.5,33.5,33.5,0.0
2010-04-27,34.20000076293945,34.400001525878906,33.900001525878906,34.20000076293945,217153.0
2010-04-28,34.20000076293945,34.20000076293945,33.900001525878906,34.099998474121094,111200.0
2010-04-29,33.79999923706055,33.79999923706055,33.0,33.599998474121094,184172.0
2010-05-02,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
2010-05-03,33.79999923706055,33.79999923706055,33.599998474121094,33.79999923706055,123819.0
2010-05-04,33.70000076293945,33.79999923706055,33.5,33.599998474121094,118698.0
2010-05-05,33.599998474121094,33.70000076293945,33.400001525878906,33.400001525878906,130810.0
2010-05-06,33.0,33.29999923706055,33.0,33.099998474121094,147599.0
2010-05-09,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2010-05-10,30.0,31.5,30.0,31.299999237060547,395264.0
2010-05-11,31.600000381469727,32.099998474121094,31.5,31.5,230043.0
2010-05-12,31.600000381469727,31.700000762939453,31.0,31.0,209948.0
2010-05-13,30.799999237060547,31.5,30.799999237060547,31.5,148951.0
2010-05-16,30.700000762939453,30.700000762939453,30.0,30.200000762939453,266913.0
2010-05-17,30.200000762939453,30.399999618530273,29.899999618530273,30.299999237060547,207528.0
2010-05-18,30.200000762939453,30.299999237060547,30.0,30.200000762939453,102917.0
2010-05-19,30.299999237060547,30.5,30.200000762939453,30.5,212257.0
2010-05-20,30.0,30.100000381469727,29.600000381469727,29.799999237060547,216092.0
2010-05-23,29.200000762939453,29.5,28.899999618530273,29.299999237060547,150193.0
2010-05-24,29.399999618530273,29.700000762939453,29.0,29.100000381469727,173542.0
2010-05-25,29.100000381469727,29.399999618530273,28.100000381469727,28.5,175053.0
2010-05-26,28.5,28.5,28.5,28.5,0.0
2010-05-27,26.100000381469727,26.700000762939453,25.5,25.899999618530273,356659.0
2010-05-30,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0
2010-05-31,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0
2010-06-01,26.5,26.700000762939453,26.299999237060547,26.5,82959.0
2010-06-02,26.299999237060547,26.600000381469727,26.0,26.0,146753.0
2010-06-03,26.0,27.0,26.0,26.299999237060547,483331.0
2010-06-06,25.700000762939453,26.200000762939453,25.5,26.0,198768.0
2010-06-07,26.100000381469727,26.799999237060547,26.0,26.600000381469727,274183.0
2010-06-08,26.5,27.200000762939453,26.5,26.700000762939453,405473.0
2010-06-09,27.200000762939453,28.100000381469727,26.799999237060547,27.299999237060547,669245.0
2010-06-10,27.5,27.899999618530273,27.200000762939453,27.200000762939453,431784.0
2010-06-13,27.600000381469727,27.899999618530273,27.399999618530273,27.5,237623.0
2010-06-14,27.5,27.700000762939453,27.399999618530273,27.5,130266.0
2010-06-15,27.600000381469727,27.700000762939453,27.5,27.5,125981.0
2010-06-16,27.5,27.899999618530273,27.399999618530273,27.600000381469727,173643.0
2010-06-17,27.799999237060547,28.0,27.5,27.5,146241.0
2010-06-20,27.5,27.799999237060547,27.5,27.600000381469727,87284.0
2010-06-21,27.700000762939453,28.5,27.600000381469727,28.100000381469727,717704.0
2010-06-22,28.299999237060547,28.600000381469727,28.200000762939453,28.600000381469727,267624.0
2010-06-23,28.299999237060547,28.399999618530273,28.0,28.0,234928.0
2010-06-24,28.0,28.0,27.600000381469727,27.700000762939453,155518.0
2010-06-27,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
2010-06-28,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
2010-06-29,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
2010-06-30,27.700000762939453,27.700000762939453,26.399999618530273,26.399999618530273,226744.0
2010-07-01,26.200000762939453,26.799999237060547,26.100000381469727,26.299999237060547,199083.0
2010-07-04,25.899999618530273,26.100000381469727,25.5,26.0,143398.0
2010-07-05,26.100000381469727,27.100000381469727,25.799999237060547,26.799999237060547,196864.0
2010-07-06,26.899999618530273,27.200000762939453,26.700000762939453,26.799999237060547,154906.0
2010-07-07,27.0,27.100000381469727,26.799999237060547,27.100000381469727,87910.0
2010-07-08,27.0,27.100000381469727,26.799999237060547,27.0,71546.0
2010-07-11,27.399999618530273,27.799999237060547,27.299999237060547,27.799999237060547,184007.0
2010-07-12,27.899999618530273,28.5,27.700000762939453,28.200000762939453,315457.0
2010-07-13,28.0,28.100000381469727,27.700000762939453,27.799999237060547,78859.0
2010-07-14,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
2010-07-15,27.700000762939453,27.700000762939453,26.700000762939453,26.799999237060547,563912.0
2010-07-18,26.299999237060547,26.299999237060547,25.5,25.799999237060547,392103.0
2010-07-19,26.0,26.100000381469727,25.299999237060547,25.299999237060547,346855.0
2010-07-20,25.0,26.200000762939453,24.799999237060547,25.799999237060547,525482.0
2010-07-21,26.0,26.0,25.100000381469727,25.299999237060547,221906.0
2010-07-22,25.399999618530273,25.5,24.799999237060547,25.200000762939453,209988.0
2010-07-25,25.200000762939453,25.700000762939453,25.200000762939453,25.5,223192.0
2010-07-26,25.399999618530273,25.600000381469727,25.299999237060547,25.299999237060547,98928.0
2010-07-27,25.299999237060547,25.600000381469727,25.299999237060547,25.299999237060547,111424.0
2010-07-28,25.399999618530273,26.100000381469727,25.399999618530273,26.0,177084.0
2010-07-29,26.200000762939453,28.5,26.200000762939453,27.600000381469727,1195391.0
2010-08-01,27.700000762939453,28.0,27.299999237060547,27.5,284867.0
2010-08-02,27.799999237060547,28.0,27.299999237060547,27.299999237060547,326187.0
2010-08-03,27.799999237060547,29.399999618530273,27.0,27.200000762939453,1971457.0
2010-08-04,27.399999618530273,27.600000381469727,27.0,27.100000381469727,512641.0
2010-08-05,27.100000381469727,27.399999618530273,27.0,27.0,257728.0
2010-08-08,27.100000381469727,27.299999237060547,27.0,27.299999237060547,169264.0
2010-08-09,27.200000762939453,27.299999237060547,27.0,27.0,157889.0
2010-08-10,27.0,27.100000381469727,26.899999618530273,27.0,113933.0
2010-08-11,27.0,27.0,26.600000381469727,26.600000381469727,115639.0
2010-08-12,26.700000762939453,26.700000762939453,26.0,26.0,149835.0
2010-08-15,25.799999237060547,25.799999237060547,25.299999237060547,25.5,140299.0
2010-08-16,25.600000381469727,26.0,25.600000381469727,25.799999237060547,135332.0
2010-08-17,25.899999618530273,27.0,25.799999237060547,26.799999237060547,745233.0
2010-08-18,27.0,27.700000762939453,26.200000762939453,26.299999237060547,1389860.0
2010-08-19,26.299999237060547,26.299999237060547,25.799999237060547,25.899999618530273,187556.0
2010-08-22,25.600000381469727,25.700000762939453,25.299999237060547,25.600000381469727,140895.0
2010-08-23,25.600000381469727,26.0,25.600000381469727,26.0,132188.0
2010-08-24,25.899999618530273,25.899999618530273,25.600000381469727,25.799999237060547,102819.0
2010-08-25,25.700000762939453,25.700000762939453,25.399999618530273,25.399999618530273,104978.0
2010-08-26,25.299999237060547,25.399999618530273,25.0,25.200000762939453,105545.0
2010-08-29,25.5,25.700000762939453,25.399999618530273,25.399999618530273,66691.0
2010-08-30,25.299999237060547,25.5,25.100000381469727,25.200000762939453,127181.0
2010-08-31,25.299999237060547,26.100000381469727,25.200000762939453,25.5,487607.0
2010-09-01,25.600000381469727,26.100000381469727,25.299999237060547,25.700000762939453,347546.0
2010-09-02,25.600000381469727,26.0,25.600000381469727,25.700000762939453,118061.0
2010-09-05,26.0,27.200000762939453,26.0,26.600000381469727,725604.0
2010-09-06,26.899999618530273,27.200000762939453,26.600000381469727,26.600000381469727,483090.0
2010-09-07,27.0,27.100000381469727,26.600000381469727,26.600000381469727,295190.0
2010-09-09,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2010-09-12,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2010-09-14,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2010-09-15,27.100000381469727,27.399999618530273,26.899999618530273,27.0,256161.0
2010-09-16,27.100000381469727,27.600000381469727,26.899999618530273,27.299999237060547,499769.0
2010-09-19,27.5,28.200000762939453,27.5,27.700000762939453,573624.0
2010-09-20,27.899999618530273,27.899999618530273,27.600000381469727,27.600000381469727,286121.0
2010-09-21,27.600000381469727,27.700000762939453,27.5,27.700000762939453,133769.0
2010-09-22,27.799999237060547,27.799999237060547,27.5,27.5,165598.0
2010-09-26,27.700000762939453,27.899999618530273,27.600000381469727,27.600000381469727,134096.0
2010-09-27,27.700000762939453,27.700000762939453,27.600000381469727,27.600000381469727,86187.0
2010-09-28,27.700000762939453,27.899999618530273,27.600000381469727,27.899999618530273,185996.0
2010-09-29,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
2010-09-30,27.700000762939453,27.700000762939453,27.600000381469727,27.700000762939453,85856.0
2010-10-03,27.799999237060547,28.0,27.5,27.600000381469727,104773.0
2010-10-04,27.600000381469727,28.100000381469727,27.5,27.899999618530273,268343.0
2010-10-05,27.799999237060547,27.799999237060547,27.600000381469727,27.600000381469727,128393.0
2010-10-06,27.600000381469727,27.600000381469727,27.299999237060547,27.5,86419.0
2010-10-07,27.5,27.700000762939453,27.299999237060547,27.5,84539.0
2010-10-10,27.600000381469727,27.600000381469727,27.200000762939453,27.200000762939453,119347.0
2010-10-11,27.200000762939453,27.399999618530273,27.100000381469727,27.299999237060547,85858.0
2010-10-12,27.399999618530273,27.5,26.700000762939453,26.899999618530273,153609.0
2010-10-13,26.799999237060547,27.0,26.700000762939453,27.0,61242.0
2010-10-14,26.799999237060547,26.799999237060547,26.299999237060547,26.600000381469727,165172.0
2010-10-17,26.399999618530273,26.5,26.0,26.0,77034.0
2010-10-18,26.100000381469727,26.100000381469727,25.700000762939453,26.100000381469727,82065.0
2010-10-19,26.299999237060547,26.399999618530273,26.100000381469727,26.200000762939453,56799.0
2010-10-20,26.700000762939453,27.0,26.0,26.299999237060547,326592.0
2010-10-21,26.200000762939453,26.299999237060547,26.0,26.100000381469727,78497.0
2010-10-24,26.200000762939453,27.0,26.200000762939453,26.600000381469727,269087.0
2010-10-25,26.700000762939453,27.200000762939453,26.600000381469727,27.200000762939453,352166.0
2010-10-26,27.200000762939453,27.5,27.0,27.0,434595.0
2010-10-27,27.100000381469727,27.200000762939453,26.899999618530273,27.0,207189.0
2010-10-28,27.0,27.399999618530273,27.0,27.100000381469727,190007.0
2010-10-31,27.100000381469727,27.200000762939453,27.0,27.100000381469727,129567.0
2010-11-01,27.100000381469727,27.200000762939453,26.899999618530273,27.0,114589.0
2010-11-02,26.600000381469727,26.899999618530273,26.5,26.700000762939453,183440.0
2010-11-03,26.899999618530273,27.0,26.5,26.600000381469727,198491.0
2010-11-04,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2010-11-07,26.799999237060547,26.899999618530273,26.600000381469727,26.799999237060547,130767.0
2010-11-08,26.799999237060547,26.799999237060547,26.600000381469727,26.600000381469727,175412.0
2010-11-09,26.600000381469727,26.799999237060547,26.5,26.700000762939453,296627.0
2010-11-10,26.700000762939453,26.700000762939453,26.5,26.600000381469727,132799.0
2010-11-11,,,,,
2010-11-14,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2010-11-18,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2010-11-21,26.700000762939453,26.899999618530273,26.399999618530273,26.600000381469727,229012.0
2010-11-22,26.600000381469727,27.600000381469727,26.5,27.100000381469727,1254640.0
2010-11-23,27.0,27.399999618530273,26.600000381469727,26.899999618530273,730432.0
2010-11-24,26.799999237060547,27.0,26.600000381469727,26.799999237060547,236424.0
2010-11-25,,,,,
2010-11-28,27.200000762939453,27.299999237060547,26.799999237060547,26.899999618530273,373135.0
2010-11-29,27.0,27.200000762939453,26.799999237060547,26.799999237060547,173919.0
2010-11-30,26.899999618530273,26.899999618530273,26.600000381469727,26.600000381469727,116007.0
2010-12-01,26.700000762939453,26.899999618530273,26.700000762939453,26.899999618530273,107363.0
2010-12-02,,,,,
2010-12-05,27.100000381469727,27.700000762939453,27.0,27.299999237060547,675278.0
2010-12-06,27.399999618530273,27.5,27.200000762939453,27.299999237060547,426662.0
2010-12-07,,,,,
2010-12-08,27.299999237060547,27.399999618530273,27.100000381469727,27.299999237060547,231837.0
2010-12-09,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
2010-12-12,28.0,28.200000762939453,27.799999237060547,27.899999618530273,476539.0
2010-12-13,27.899999618530273,28.200000762939453,27.299999237060547,27.799999237060547,683410.0
2010-12-14,27.899999618530273,28.5,27.799999237060547,28.200000762939453,545902.0
2010-12-15,28.299999237060547,28.799999237060547,28.299999237060547,28.399999618530273,1009030.0
2010-12-16,,,,,
2010-12-19,28.5,28.5,28.200000762939453,28.399999618530273,291892.0
2010-12-20,28.299999237060547,28.399999618530273,28.200000762939453,28.299999237060547,149482.0
2010-12-21,28.299999237060547,28.5,28.299999237060547,28.299999237060547,296313.0
2010-12-22,28.299999237060547,28.799999237060547,28.299999237060547,28.399999618530273,505181.0
2010-12-23,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
2010-12-26,28.5,28.700000762939453,28.399999618530273,28.600000381469727,286188.0
2010-12-27,28.600000381469727,29.799999237060547,28.5,29.200000762939453,1585778.0
2010-12-28,29.200000762939453,29.299999237060547,28.600000381469727,28.600000381469727,681426.0
2010-12-29,28.600000381469727,29.200000762939453,28.5,28.899999618530273,551874.0
2010-12-30,,,,,
2011-01-02,29.0,29.0,28.799999237060547,28.899999618530273,156788.0
2011-01-03,28.899999618530273,29.100000381469727,28.700000762939453,28.899999618530273,175719.0
2011-01-04,29.0,29.0,28.700000762939453,28.799999237060547,226682.0
2011-01-05,28.5,28.799999237060547,28.5,28.600000381469727,112108.0
2011-01-06,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
2011-01-09,28.700000762939453,29.600000381469727,28.700000762939453,29.0,797175.0
2011-01-10,29.200000762939453,29.200000762939453,28.600000381469727,28.700000762939453,290418.0
2011-01-11,28.899999618530273,29.299999237060547,28.899999618530273,29.0,443822.0
2011-01-12,29.100000381469727,29.200000762939453,28.899999618530273,29.200000762939453,263188.0
2011-01-13,,,,,
2011-01-16,29.100000381469727,29.399999618530273,28.899999618530273,29.299999237060547,239874.0
2011-01-17,29.299999237060547,29.299999237060547,29.0,29.100000381469727,167103.0
2011-01-18,29.0,29.0,28.700000762939453,28.700000762939453,139246.0
2011-01-19,28.600000381469727,29.0,28.200000762939453,28.799999237060547,374565.0
2011-01-20,,,,,
2011-01-23,28.799999237060547,29.299999237060547,28.700000762939453,29.100000381469727,329296.0
2011-01-24,29.299999237060547,29.600000381469727,29.200000762939453,29.200000762939453,401042.0
2011-01-25,29.200000762939453,29.399999618530273,29.0,29.0,251743.0
2011-01-26,29.0,29.0,28.700000762939453,28.799999237060547,191035.0
2011-01-27,,,,,
2011-01-30,26.0,26.700000762939453,26.0,26.399999618530273,290187.0
2011-01-31,26.600000381469727,26.700000762939453,25.899999618530273,26.0,235265.0
2011-02-01,26.0,26.200000762939453,26.0,26.0,128061.0
2011-02-02,26.399999618530273,26.700000762939453,26.299999237060547,26.5,268310.0
2011-02-03,,,,,
2011-02-06,27.0,27.600000381469727,27.0,27.399999618530273,335581.0
2011-02-07,27.399999618530273,27.5,27.299999237060547,27.299999237060547,212756.0
2011-02-08,27.399999618530273,28.100000381469727,27.299999237060547,27.700000762939453,377720.0
2011-02-09,27.899999618530273,27.899999618530273,27.700000762939453,27.799999237060547,195519.0
2011-02-10,,,,,
2011-02-13,28.0,28.100000381469727,27.799999237060547,28.0,143624.0
2011-02-14,28.100000381469727,28.600000381469727,27.899999618530273,28.200000762939453,662009.0
2011-02-15,28.399999618530273,28.700000762939453,28.200000762939453,28.399999618530273,390411.0
2011-02-16,28.299999237060547,28.299999237060547,27.799999237060547,27.899999618530273,361931.0
2011-02-17,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0
2011-02-20,27.100000381469727,27.700000762939453,26.899999618530273,27.100000381469727,247081.0
2011-02-21,27.100000381469727,27.200000762939453,26.200000762939453,26.700000762939453,193593.0
2011-02-22,26.600000381469727,26.799999237060547,26.399999618530273,26.799999237060547,162444.0
2011-02-23,27.0,27.200000762939453,26.399999618530273,26.600000381469727,205381.0
2011-02-24,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2011-02-27,26.799999237060547,26.799999237060547,24.299999237060547,25.100000381469727,184360.0
2011-02-28,25.0,25.5,24.299999237060547,25.100000381469727,135866.0
2011-03-01,25.5,25.5,22.600000381469727,22.600000381469727,288960.0
2011-03-02,22.399999618530273,22.399999618530273,20.350000381469727,20.450000762939453,293972.0
2011-03-03,20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,0.0
2011-03-06,22.450000762939453,22.799999237060547,21.299999237060547,21.899999618530273,397954.0
2011-03-07,21.75,22.5,21.5,22.5,385138.0
2011-03-08,22.149999618530273,24.0,22.149999618530273,23.700000762939453,537175.0
2011-03-09,23.899999618530273,24.200000762939453,23.5,24.200000762939453,581006.0
2011-03-10,,,,,
2011-03-13,25.200000762939453,26.799999237060547,25.200000762939453,26.600000381469727,801350.0
2011-03-14,26.0,27.100000381469727,25.200000762939453,25.399999618530273,1220596.0
2011-03-15,24.899999618530273,24.899999618530273,24.0,24.0,750111.0
2011-03-16,24.25,24.649999618530273,24.149999618530273,24.350000381469727,539505.0
2011-03-17,,,,,
2011-03-20,25.600000381469727,25.799999237060547,25.0,25.200000762939453,489939.0
2011-03-21,,,,,
2011-03-22,25.799999237060547,28.100000381469727,25.799999237060547,27.5,5606451.0
2011-03-23,27.399999618530273,27.799999237060547,26.700000762939453,26.899999618530273,1625467.0
2011-03-24,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2011-03-27,27.0,27.0,26.700000762939453,26.700000762939453,443302.0
2011-03-28,26.700000762939453,26.899999618530273,26.600000381469727,26.600000381469727,394808.0
2011-03-29,26.700000762939453,27.700000762939453,26.700000762939453,27.0,1132071.0
2011-03-30,27.200000762939453,27.299999237060547,26.899999618530273,26.899999618530273,331693.0
2011-03-31,,,,,
2011-04-03,26.5,27.200000762939453,26.5,26.600000381469727,816666.0
2011-04-04,26.899999618530273,27.299999237060547,26.899999618530273,26.899999618530273,606498.0
2011-04-05,27.100000381469727,27.100000381469727,26.399999618530273,26.600000381469727,362431.0
2011-04-06,26.600000381469727,26.899999618530273,26.5,26.700000762939453,222261.0
2011-04-07,,,,,
2011-04-10,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2011-04-11,27.0,28.299999237060547,27.0,27.799999237060547,1559017.0
2011-04-12,28.0,28.100000381469727,27.299999237060547,27.399999618530273,420873.0
2011-04-13,27.399999618530273,27.399999618530273,27.100000381469727,27.200000762939453,375301.0
2011-04-14,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
2011-04-17,27.200000762939453,27.200000762939453,26.899999618530273,26.899999618530273,247381.0
2011-04-18,26.799999237060547,27.5,26.799999237060547,27.299999237060547,618084.0
2011-04-19,27.299999237060547,27.299999237060547,26.5,26.799999237060547,488410.0
2011-04-20,26.799999237060547,26.899999618530273,26.600000381469727,26.799999237060547,310905.0
2011-04-21,,,,,
2011-04-24,27.0,27.399999618530273,26.899999618530273,27.200000762939453,391599.0
2011-04-25,27.299999237060547,28.0,27.299999237060547,28.0,966367.0
2011-04-26,27.899999618530273,28.100000381469727,27.399999618530273,27.5,766398.0
2011-04-27,27.600000381469727,27.799999237060547,27.399999618530273,27.600000381469727,369460.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,27.799999237060547,28.700000762939453,27.600000381469727,28.200000762939453,1430337.0
2011-05-03,28.700000762939453,29.399999618530273,28.399999618530273,28.399999618530273,2270281.0
2011-05-04,28.700000762939453,29.600000381469727,28.700000762939453,29.299999237060547,2239444.0
2011-05-05,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0
2011-05-08,33.29999923706055,33.79999923706055,30.700000762939453,30.799999237060547,4577010.0
2011-05-09,31.0,31.700000762939453,30.399999618530273,30.600000381469727,1801888.0
2011-05-10,30.799999237060547,33.099998474121094,30.700000762939453,31.700000762939453,3842256.0
2011-05-11,31.799999237060547,33.79999923706055,31.100000381469727,32.70000076293945,4244678.0
2011-05-12,,,,,
2011-05-15,37.099998474121094,39.400001525878906,37.0,39.400001525878906,6017192.0
2011-05-16,39.400001525878906,40.0,37.599998474121094,38.29999923706055,3809154.0
2011-05-17,38.20000076293945,41.29999923706055,37.900001525878906,40.5,5842650.0
2011-05-18,39.5,39.79999923706055,38.29999923706055,38.599998474121094,3734330.0
2011-05-19,,,,,
2011-05-22,41.70000076293945,43.0,40.0,40.70000076293945,3682406.0
2011-05-23,40.0,41.099998474121094,39.5,41.0,2421829.0
2011-05-24,41.20000076293945,41.20000076293945,38.599998474121094,39.0,2839743.0
2011-05-25,38.0,38.70000076293945,36.29999923706055,36.5,2578336.0
2011-05-26,,,,,
2011-05-29,36.5,38.0,36.29999923706055,37.20000076293945,2859822.0
2011-05-30,37.400001525878906,37.5,36.5,36.79999923706055,921482.0
2011-05-31,37.099998474121094,37.20000076293945,36.70000076293945,36.79999923706055,717333.0
2011-06-01,36.79999923706055,36.900001525878906,36.29999923706055,36.400001525878906,453250.0
2011-06-02,,,,,
2011-06-05,35.29999923706055,37.20000076293945,35.20000076293945,35.900001525878906,2198837.0
2011-06-06,36.0,36.20000076293945,35.400001525878906,36.0,508137.0
2011-06-07,36.20000076293945,36.29999923706055,34.5,34.70000076293945,983257.0
2011-06-08,34.5,34.599998474121094,33.0,33.20000076293945,779655.0
2011-06-09,,,,,
2011-06-12,33.70000076293945,34.400001525878906,33.5,33.70000076293945,937605.0
2011-06-13,33.79999923706055,33.900001525878906,33.29999923706055,33.400001525878906,372938.0
2011-06-14,33.400001525878906,33.79999923706055,32.79999923706055,32.79999923706055,387249.0
2011-06-15,33.0,33.599998474121094,32.79999923706055,33.20000076293945,622787.0
2011-06-16,,,,,
2011-06-19,33.29999923706055,34.5,33.0,33.400001525878906,1240696.0
2011-06-20,33.20000076293945,33.400001525878906,32.29999923706055,32.5,290336.0
2011-06-21,33.0,33.099998474121094,32.400001525878906,32.900001525878906,382836.0
2011-06-22,33.0,34.0,33.0,33.20000076293945,1132284.0
2011-06-23,,,,,
2011-06-26,34.099998474121094,34.5,33.599998474121094,33.900001525878906,765243.0
2011-06-27,34.0,34.400001525878906,33.900001525878906,33.900001525878906,538485.0
2011-06-28,34.099998474121094,34.099998474121094,33.400001525878906,33.599998474121094,396930.0
2011-06-29,33.79999923706055,33.900001525878906,33.599998474121094,33.79999923706055,244852.0
2011-06-30,,,,,
2011-07-03,34.29999923706055,35.0,34.0,34.79999923706055,371909.0
2011-07-04,34.900001525878906,35.0,34.29999923706055,34.400001525878906,749837.0
2011-07-05,34.400001525878906,35.0,34.20000076293945,34.5,635905.0
2011-07-06,34.599998474121094,34.599998474121094,33.79999923706055,34.0,442198.0
2011-07-07,,,,,
2011-07-10,34.0,34.0,33.400001525878906,33.599998474121094,258015.0
2011-07-11,33.599998474121094,33.599998474121094,32.599998474121094,32.70000076293945,397714.0
2011-07-12,32.70000076293945,32.70000076293945,31.799999237060547,32.0,366653.0
2011-07-13,32.29999923706055,32.70000076293945,32.099998474121094,32.400001525878906,321348.0
2011-07-14,,,,,
2011-07-17,33.0,33.0,32.099998474121094,32.20000076293945,193011.0
2011-07-18,32.0,32.0,31.5,31.700000762939453,168092.0
2011-07-19,31.5,31.700000762939453,31.299999237060547,31.700000762939453,143063.0
2011-07-20,31.5,31.600000381469727,31.200000762939453,31.600000381469727,425445.0
2011-07-21,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2011-07-24,31.899999618530273,32.099998474121094,31.700000762939453,32.0,241001.0
2011-07-25,32.099998474121094,33.900001525878906,32.099998474121094,33.0,2049640.0
2011-07-26,33.099998474121094,33.5,32.599998474121094,32.79999923706055,393646.0
2011-07-27,32.900001525878906,32.900001525878906,32.0,32.099998474121094,299650.0
2011-07-28,,,,,
2011-07-31,30.700000762939453,31.299999237060547,30.600000381469727,30.700000762939453,385381.0
2011-08-01,31.100000381469727,31.399999618530273,30.700000762939453,31.299999237060547,542633.0
2011-08-02,31.100000381469727,31.799999237060547,30.899999618530273,31.200000762939453,511225.0
2011-08-03,30.700000762939453,30.899999618530273,30.5,30.799999237060547,284831.0
2011-08-04,,,,,
2011-08-07,28.0,28.5,26.799999237060547,27.600000381469727,464514.0
2011-08-08,27.700000762939453,28.799999237060547,27.399999618530273,27.700000762939453,891683.0
2011-08-09,25.5,27.299999237060547,25.5,27.299999237060547,1031061.0
2011-08-10,28.100000381469727,28.200000762939453,27.299999237060547,27.299999237060547,648196.0
2011-08-11,,,,,
2011-08-14,28.299999237060547,28.600000381469727,27.899999618530273,27.899999618530273,1009648.0
2011-08-15,28.100000381469727,28.299999237060547,28.0,28.100000381469727,378533.0
2011-08-16,28.200000762939453,28.299999237060547,27.5,27.600000381469727,246656.0
2011-08-17,27.700000762939453,27.799999237060547,27.5,27.799999237060547,169285.0
2011-08-18,,,,,
2011-08-21,27.100000381469727,27.100000381469727,26.700000762939453,26.899999618530273,93672.0
2011-08-22,27.0,27.0,26.600000381469727,26.799999237060547,155993.0
2011-08-23,26.799999237060547,27.0,26.600000381469727,26.600000381469727,175648.0
2011-08-24,26.799999237060547,27.5,26.600000381469727,26.899999618530273,394069.0
2011-08-25,,,,,
2011-08-28,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2011-09-01,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2011-09-04,27.799999237060547,29.899999618530273,27.600000381469727,29.100000381469727,1363881.0
2011-09-05,29.0,31.0,28.700000762939453,29.799999237060547,1875305.0
2011-09-06,29.799999237060547,30.799999237060547,29.700000762939453,29.700000762939453,629775.0
2011-09-07,30.100000381469727,30.5,30.0,30.200000762939453,552875.0
2011-09-08,,,,,
2011-09-11,31.200000762939453,31.600000381469727,30.799999237060547,30.799999237060547,669128.0
2011-09-12,30.5,31.100000381469727,29.399999618530273,29.5,582488.0
2011-09-13,30.399999618530273,32.400001525878906,30.200000762939453,32.400001525878906,1223178.0
2011-09-14,34.0,34.29999923706055,31.600000381469727,31.899999618530273,2411780.0
2011-09-15,,,,,
2011-09-18,33.099998474121094,35.0,32.70000076293945,33.29999923706055,3186834.0
2011-09-19,33.29999923706055,34.099998474121094,33.0,33.0,771391.0
2011-09-20,33.20000076293945,33.400001525878906,32.900001525878906,32.900001525878906,356163.0
2011-09-21,33.0,33.0,32.099998474121094,32.20000076293945,541190.0
2011-09-22,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
2011-09-25,31.600000381469727,32.20000076293945,31.299999237060547,31.899999618530273,431001.0
2011-09-26,32.599998474121094,33.79999923706055,32.5,33.400001525878906,1405284.0
2011-09-27,33.400001525878906,34.29999923706055,33.099998474121094,33.400001525878906,974959.0
2011-09-28,33.70000076293945,34.70000076293945,33.400001525878906,33.900001525878906,1527900.0
2011-09-29,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0
2011-10-02,35.900001525878906,35.900001525878906,34.099998474121094,34.5,1634562.0
2011-10-03,34.20000076293945,34.5,33.29999923706055,33.400001525878906,1146910.0
2011-10-04,33.099998474121094,34.20000076293945,32.5,33.0,1053018.0
2011-10-05,33.79999923706055,33.900001525878906,33.099998474121094,33.20000076293945,597527.0
2011-10-06,,,,,
2011-10-09,33.900001525878906,35.0,33.599998474121094,33.70000076293945,1310237.0
2011-10-10,33.79999923706055,34.400001525878906,33.599998474121094,33.900001525878906,441149.0
2011-10-11,34.0,34.29999923706055,33.599998474121094,33.599998474121094,603170.0
2011-10-12,33.599998474121094,33.70000076293945,33.0,33.29999923706055,519525.0
2011-10-13,,,,,
2011-10-16,33.20000076293945,34.0,33.0,33.29999923706055,698654.0
2011-10-17,33.400001525878906,33.900001525878906,33.20000076293945,33.20000076293945,608366.0
2011-10-18,33.29999923706055,33.599998474121094,33.099998474121094,33.29999923706055,385293.0
2011-10-19,31.700000762939453,32.599998474121094,31.700000762939453,32.0,622423.0
2011-10-20,,,,,
2011-10-23,33.599998474121094,35.0,33.099998474121094,33.400001525878906,2015846.0
2011-10-24,33.599998474121094,34.099998474121094,33.29999923706055,33.400001525878906,506636.0
2011-10-25,33.599998474121094,33.79999923706055,33.20000076293945,33.5,332020.0
2011-10-26,33.599998474121094,34.400001525878906,33.29999923706055,33.900001525878906,1408531.0
2011-10-27,,,,,
2011-10-30,35.400001525878906,35.599998474121094,34.5,35.0,844473.0
2011-10-31,35.20000076293945,36.0,34.5,35.79999923706055,1198847.0
2011-11-01,36.099998474121094,36.099998474121094,34.20000076293945,34.29999923706055,1684994.0
2011-11-02,34.400001525878906,35.0,34.099998474121094,34.099998474121094,773404.0
2011-11-03,,,,,
2011-11-06,34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0.0
2011-11-10,34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0.0
2011-11-13,35.20000076293945,36.29999923706055,34.900001525878906,36.29999923706055,1920827.0
2011-11-14,36.400001525878906,36.5,35.400001525878906,35.400001525878906,800619.0
2011-11-15,35.599998474121094,36.20000076293945,34.900001525878906,35.0,646587.0
2011-11-16,35.400001525878906,35.400001525878906,34.599998474121094,34.900001525878906,405857.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,36.099998474121094,36.29999923706055,35.0,35.099998474121094,660833.0
2011-11-22,35.099998474121094,37.20000076293945,35.0,36.099998474121094,2560023.0
2011-11-23,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0
2011-11-24,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0
2011-11-27,36.900001525878906,39.400001525878906,36.900001525878906,37.599998474121094,3419718.0
2011-11-28,37.79999923706055,38.0,36.400001525878906,36.79999923706055,1032463.0
2011-11-29,37.29999923706055,37.70000076293945,36.70000076293945,37.599998474121094,633567.0
2011-11-30,37.79999923706055,39.900001525878906,37.79999923706055,38.599998474121094,3129798.0
2011-12-01,,,,,
2011-12-04,41.400001525878906,41.70000076293945,39.70000076293945,40.400001525878906,1245579.0
2011-12-05,40.0,42.0,40.0,41.0,2126626.0
2011-12-06,41.0,44.900001525878906,41.0,42.79999923706055,4536946.0
2011-12-07,42.900001525878906,43.900001525878906,41.5,41.900001525878906,1763164.0
2011-12-08,,,,,
2011-12-11,44.0,44.20000076293945,42.70000076293945,43.0,847325.0
2011-12-12,43.20000076293945,44.400001525878906,42.099998474121094,44.099998474121094,1907303.0
2011-12-13,44.099998474121094,44.400001525878906,39.70000076293945,39.70000076293945,1423400.0
2011-12-14,40.0,41.0,38.79999923706055,39.400001525878906,1947945.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,42.599998474121094,42.599998474121094,40.900001525878906,41.20000076293945,1531056.0
2011-12-20,41.29999923706055,42.599998474121094,40.20000076293945,40.29999923706055,1741214.0
2011-12-21,40.599998474121094,42.20000076293945,40.599998474121094,41.29999923706055,1245535.0
2011-12-22,41.29999923706055,41.29999923706055,41.29999923706055,41.29999923706055,0.0
2011-12-25,44.0,48.400001525878906,43.599998474121094,48.29999923706055,3746877.0
2011-12-26,48.0,48.79999923706055,46.099998474121094,46.5,1735437.0
2011-12-27,46.5,49.0,46.5,47.099998474121094,1647904.0
2011-12-28,47.5,48.0,45.79999923706055,47.599998474121094,984130.0
2011-12-29,,,,,
2012-01-01,49.70000076293945,50.75,49.0,49.20000076293945,1093612.0
2012-01-02,48.900001525878906,51.0,48.900001525878906,49.900001525878906,1021483.0
2012-01-03,49.900001525878906,51.25,49.0,50.5,1183737.0
2012-01-04,50.75,51.0,49.70000076293945,49.79999923706055,725690.0
2012-01-05,,,,,
2012-01-08,48.900001525878906,49.400001525878906,47.5,48.70000076293945,702981.0
2012-01-09,48.79999923706055,49.79999923706055,48.0,48.900001525878906,754185.0
2012-01-10,48.79999923706055,49.0,48.0,48.20000076293945,561624.0
2012-01-11,48.0,48.29999923706055,47.20000076293945,47.400001525878906,676428.0
2012-01-12,,,,,
2012-01-15,49.5,52.0,44.0,45.099998474121094,6571343.0
2012-01-16,44.70000076293945,45.0,40.599998474121094,41.70000076293945,3068136.0
2012-01-17,41.5,42.400001525878906,40.5,41.20000076293945,1899335.0
2012-01-18,41.20000076293945,42.099998474121094,41.0,41.70000076293945,1139489.0
2012-01-19,,,,,
2012-01-22,42.70000076293945,42.70000076293945,41.900001525878906,42.20000076293945,863156.0
2012-01-23,42.599998474121094,42.79999923706055,42.20000076293945,42.400001525878906,706764.0
2012-01-24,42.5,42.5,41.79999923706055,42.0,669022.0
2012-01-25,42.099998474121094,43.0,42.099998474121094,42.20000076293945,1219674.0
2012-01-26,,,,,
2012-01-29,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0
2012-01-30,41.599998474121094,41.79999923706055,40.599998474121094,41.099998474121094,741481.0
2012-01-31,41.0,41.599998474121094,40.79999923706055,41.0,695083.0
2012-02-01,41.099998474121094,41.29999923706055,40.599998474121094,41.20000076293945,646027.0
2012-02-02,41.20000076293945,41.20000076293945,41.20000076293945,41.20000076293945,0.0
2012-02-05,41.79999923706055,42.5,41.599998474121094,42.099998474121094,1439504.0
2012-02-06,42.29999923706055,42.599998474121094,41.900001525878906,42.0,1318612.0
2012-02-07,42.400001525878906,42.400001525878906,41.70000076293945,41.79999923706055,808540.0
2012-02-08,41.900001525878906,42.0,41.599998474121094,41.70000076293945,358235.0
2012-02-09,,,,,
2012-02-12,41.599998474121094,41.70000076293945,41.0,41.099998474121094,469778.0
2012-02-13,41.29999923706055,41.400001525878906,41.099998474121094,41.29999923706055,287683.0
2012-02-14,41.29999923706055,41.400001525878906,40.79999923706055,41.0,310740.0
2012-02-15,41.0,41.29999923706055,40.79999923706055,40.900001525878906,444612.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,42.5,42.70000076293945,42.0,42.099998474121094,1042880.0
2012-02-21,42.20000076293945,42.29999923706055,41.79999923706055,41.79999923706055,514564.0
2012-02-22,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0
2012-02-23,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0
2012-02-26,42.5,42.900001525878906,41.79999923706055,42.099998474121094,1333861.0
2012-02-27,42.20000076293945,42.599998474121094,42.0,42.099998474121094,1157428.0
2012-02-28,42.099998474121094,42.29999923706055,38.5,41.0,1117733.0
2012-02-29,41.400001525878906,43.099998474121094,40.400001525878906,41.900001525878906,2779989.0
2012-03-01,,,,,
2012-03-04,42.0,46.29999923706055,41.400001525878906,44.29999923706055,9284709.0
2012-03-05,44.099998474121094,46.70000076293945,44.099998474121094,46.0,5391453.0
2012-03-06,46.599998474121094,50.0,45.70000076293945,48.79999923706055,7639041.0
2012-03-07,47.29999923706055,49.70000076293945,47.099998474121094,47.400001525878906,3880420.0
2012-03-08,,,,,
2012-03-11,47.5,49.20000076293945,46.70000076293945,48.5,2888173.0
2012-03-12,48.5,48.79999923706055,47.5,48.0,1726323.0
2012-03-13,48.099998474121094,48.099998474121094,46.900001525878906,47.20000076293945,1652267.0
2012-03-14,47.29999923706055,47.599998474121094,46.70000076293945,47.0,1187312.0
2012-03-15,,,,,
2012-03-18,47.5,48.0,46.900001525878906,47.20000076293945,1895563.0
2012-03-19,47.400001525878906,47.70000076293945,46.79999923706055,47.0,1309200.0
2012-03-20,46.79999923706055,51.5,46.70000076293945,48.400001525878906,8502634.0
2012-03-21,48.70000076293945,49.400001525878906,47.70000076293945,48.599998474121094,2157781.0
2012-03-22,,,,,
2012-03-25,50.5,51.25,49.5,50.0,1173324.0
2012-03-26,50.0,50.25,48.70000076293945,49.0,810899.0
2012-03-27,49.099998474121094,49.70000076293945,48.599998474121094,49.099998474121094,834447.0
2012-03-28,49.20000076293945,52.75,49.20000076293945,50.75,3663518.0
2012-03-29,,,,,
2012-04-01,49.599998474121094,51.0,48.900001525878906,49.099998474121094,1924559.0
2012-04-02,49.20000076293945,49.70000076293945,48.599998474121094,49.400001525878906,1164683.0
2012-04-03,49.599998474121094,50.25,48.79999923706055,49.20000076293945,991118.0
2012-04-04,49.099998474121094,50.25,48.70000076293945,49.20000076293945,1192425.0
2012-04-05,,,,,
2012-04-08,49.0,49.099998474121094,44.0,46.29999923706055,2051921.0
2012-04-09,45.70000076293945,46.20000076293945,44.5,45.599998474121094,1053983.0
2012-04-10,45.70000076293945,46.20000076293945,43.599998474121094,44.099998474121094,938675.0
2012-04-11,43.400001525878906,44.0,42.0,43.70000076293945,877259.0
2012-04-12,,,,,
2012-04-15,42.29999923706055,44.70000076293945,42.0,42.900001525878906,899774.0
2012-04-16,42.900001525878906,43.29999923706055,40.0,40.900001525878906,486924.0
2012-04-17,42.20000076293945,43.0,41.400001525878906,42.900001525878906,667940.0
2012-04-18,43.29999923706055,43.70000076293945,42.400001525878906,42.70000076293945,617688.0
2012-04-19,,,,,
2012-04-22,44.20000076293945,45.0,43.70000076293945,43.900001525878906,749590.0
2012-04-23,43.70000076293945,43.900001525878906,42.599998474121094,42.900001525878906,696888.0
2012-04-24,43.0,43.29999923706055,42.29999923706055,43.099998474121094,571358.0
2012-04-25,43.70000076293945,44.599998474121094,43.400001525878906,43.79999923706055,1208995.0
2012-04-26,,,,,
2012-04-29,43.900001525878906,44.400001525878906,43.5,43.900001525878906,723879.0
2012-04-30,44.0,44.900001525878906,43.70000076293945,44.0,1418962.0
2012-05-01,44.099998474121094,44.599998474121094,43.70000076293945,43.79999923706055,1245434.0
2012-05-02,44.0,44.099998474121094,43.099998474121094,43.29999923706055,570662.0
2012-05-03,,,,,
2012-05-06,42.5,42.70000076293945,42.0,42.099998474121094,564361.0
2012-05-07,41.79999923706055,42.29999923706055,41.099998474121094,42.099998474121094,537378.0
2012-05-08,42.400001525878906,42.400001525878906,41.900001525878906,42.099998474121094,290260.0
2012-05-09,41.79999923706055,41.900001525878906,40.20000076293945,40.79999923706055,399570.0
2012-05-10,40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0.0
2012-05-13,40.29999923706055,40.29999923706055,39.0,39.099998474121094,415239.0
2012-05-14,38.79999923706055,39.0,37.79999923706055,38.0,311138.0
2012-05-15,38.400001525878906,39.400001525878906,38.400001525878906,39.0,462877.0
2012-05-16,38.29999923706055,38.70000076293945,37.79999923706055,38.599998474121094,468543.0
2012-05-17,,,,,
2012-05-20,38.599998474121094,40.099998474121094,38.400001525878906,39.20000076293945,740427.0
2012-05-21,39.400001525878906,39.70000076293945,39.20000076293945,39.400001525878906,350838.0
2012-05-22,40.0,40.5,39.5,39.70000076293945,653156.0
2012-05-23,39.5,39.79999923706055,39.0,39.099998474121094,458977.0
2012-05-24,,,,,
2012-05-27,38.70000076293945,38.79999923706055,38.0,38.099998474121094,478986.0
2012-05-28,38.400001525878906,38.599998474121094,38.099998474121094,38.599998474121094,313289.0
2012-05-29,38.79999923706055,38.79999923706055,37.900001525878906,38.0,389932.0
2012-05-30,38.0,38.0,36.599998474121094,37.099998474121094,324412.0
2012-05-31,,,,,
2012-06-03,33.70000076293945,34.0,33.0,33.70000076293945,613947.0
2012-06-04,33.400001525878906,34.0,33.099998474121094,33.599998474121094,573326.0
2012-06-05,33.70000076293945,34.599998474121094,33.5,33.5,809712.0
2012-06-06,34.0,34.0,31.399999618530273,32.099998474121094,569272.0
2012-06-07,,,,,
2012-06-10,32.5,33.099998474121094,32.20000076293945,33.0,382072.0
2012-06-11,33.29999923706055,34.099998474121094,33.0,33.5,585761.0
2012-06-12,33.0,33.79999923706055,32.900001525878906,33.70000076293945,563611.0
2012-06-13,34.0,34.0,33.20000076293945,33.29999923706055,303225.0
2012-06-14,,,,,
2012-06-17,33.0,33.70000076293945,32.79999923706055,33.5,439337.0
2012-06-18,34.29999923706055,36.79999923706055,34.099998474121094,36.79999923706055,1917681.0
2012-06-19,37.400001525878906,37.5,36.099998474121094,36.599998474121094,1661760.0
2012-06-20,36.70000076293945,40.20000076293945,36.5,39.79999923706055,1963611.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
2012-06-26,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
2012-06-27,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
2012-06-28,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
2012-07-01,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
2012-07-02,38.099998474121094,38.70000076293945,37.5,37.900001525878906,1019674.0
2012-07-03,38.0,38.599998474121094,37.79999923706055,38.0,636279.0
2012-07-04,38.099998474121094,39.5,37.900001525878906,38.29999923706055,898704.0
2012-07-05,,,,,
2012-07-08,39.5,40.20000076293945,39.099998474121094,39.599998474121094,1379330.0
2012-07-09,39.70000076293945,41.099998474121094,39.599998474121094,40.0,2055697.0
2012-07-10,40.20000076293945,41.400001525878906,38.599998474121094,39.099998474121094,2284488.0
2012-07-11,39.20000076293945,39.79999923706055,37.20000076293945,37.5,1017898.0
2012-07-12,,,,,
2012-07-15,37.79999923706055,38.099998474121094,37.099998474121094,37.099998474121094,437643.0
2012-07-16,37.099998474121094,37.599998474121094,36.099998474121094,36.099998474121094,512799.0
2012-07-17,36.099998474121094,36.400001525878906,35.29999923706055,35.599998474121094,302518.0
2012-07-18,35.599998474121094,37.599998474121094,35.599998474121094,37.5,771679.0
2012-07-19,,,,,
2012-07-22,37.79999923706055,39.29999923706055,37.70000076293945,38.29999923706055,898908.0
2012-07-23,38.5,39.099998474121094,37.70000076293945,37.79999923706055,880099.0
2012-07-24,37.70000076293945,38.400001525878906,37.70000076293945,38.0,415755.0
2012-07-25,38.099998474121094,39.0,38.0,38.099998474121094,842007.0
2012-07-26,,,,,
2012-07-29,38.900001525878906,40.400001525878906,38.900001525878906,40.400001525878906,1574156.0
2012-07-30,41.20000076293945,42.400001525878906,41.0,41.70000076293945,2041918.0
2012-07-31,41.29999923706055,42.0,41.099998474121094,41.5,1075960.0
2012-08-01,41.70000076293945,42.900001525878906,41.599998474121094,42.20000076293945,1122508.0
2012-08-02,,,,,
2012-08-05,43.400001525878906,44.70000076293945,42.599998474121094,44.5,1643622.0
2012-08-06,44.5,45.0,43.599998474121094,44.0,1583735.0
2012-08-07,44.29999923706055,44.400001525878906,43.5,43.599998474121094,741096.0
2012-08-08,43.599998474121094,43.599998474121094,41.900001525878906,42.099998474121094,965507.0
2012-08-09,,,,,
2012-08-12,42.599998474121094,42.79999923706055,42.20000076293945,42.599998474121094,636392.0
2012-08-13,42.599998474121094,43.20000076293945,42.0,42.099998474121094,479135.0
2012-08-14,42.099998474121094,42.20000076293945,40.900001525878906,41.29999923706055,367749.0
2012-08-15,41.20000076293945,42.20000076293945,41.20000076293945,41.599998474121094,612997.0
2012-08-16,,,,,
2012-08-19,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0
2012-08-23,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0
2012-08-26,43.29999923706055,43.5,42.599998474121094,42.70000076293945,515522.0
2012-08-27,42.70000076293945,43.599998474121094,42.5,43.0,681757.0
2012-08-28,43.0,43.400001525878906,42.5,42.70000076293945,516499.0
2012-08-29,42.79999923706055,44.29999923706055,42.70000076293945,43.79999923706055,1685825.0
2012-08-30,,,,,
2012-09-02,43.599998474121094,43.70000076293945,43.0,43.599998474121094,672334.0
2012-09-03,43.599998474121094,43.900001525878906,43.099998474121094,43.29999923706055,692787.0
2012-09-04,43.29999923706055,43.29999923706055,42.400001525878906,42.900001525878906,656873.0
2012-09-05,,,,,
2012-09-06,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0
2012-09-09,44.70000076293945,46.29999923706055,44.599998474121094,44.900001525878906,2728968.0
2012-09-10,45.29999923706055,46.79999923706055,44.29999923706055,46.29999923706055,3508820.0
2012-09-11,46.20000076293945,46.5,45.400001525878906,45.70000076293945,1180658.0
2012-09-12,45.900001525878906,46.0,45.400001525878906,45.5,730698.0
2012-09-13,,,,,
2012-09-16,45.79999923706055,45.900001525878906,45.20000076293945,45.400001525878906,407555.0
2012-09-17,45.20000076293945,45.599998474121094,45.0,45.20000076293945,473135.0
2012-09-18,45.099998474121094,45.5,44.5,44.5,500779.0
2012-09-19,44.70000076293945,45.0,43.0,43.599998474121094,706768.0
2012-09-20,,,,,
2012-09-24,43.400001525878906,43.5,41.79999923706055,42.29999923706055,539810.0
2012-09-25,42.400001525878906,42.70000076293945,41.79999923706055,42.70000076293945,348659.0
2012-09-26,42.29999923706055,42.400001525878906,40.900001525878906,41.20000076293945,473711.0
2012-09-27,,,,,
2012-09-30,40.5,40.79999923706055,39.5,40.599998474121094,370324.0
2012-10-01,40.70000076293945,41.5,40.5,41.20000076293945,502502.0
2012-10-02,41.400001525878906,42.20000076293945,41.20000076293945,41.599998474121094,789092.0
2012-10-03,41.599998474121094,42.0,41.29999923706055,41.400001525878906,472425.0
2012-10-04,,,,,
2012-10-07,41.5,41.5,40.29999923706055,41.0,491051.0
2012-10-08,40.70000076293945,40.79999923706055,40.099998474121094,40.400001525878906,361841.0
2012-10-09,40.29999923706055,40.599998474121094,40.20000076293945,40.20000076293945,189024.0
2012-10-10,40.0,40.400001525878906,39.79999923706055,39.79999923706055,296629.0
2012-10-11,,,,,
2012-10-14,38.0,38.79999923706055,38.0,38.29999923706055,208898.0
2012-10-15,38.29999923706055,38.79999923706055,38.29999923706055,38.599998474121094,272724.0
2012-10-16,39.5,40.5,39.29999923706055,39.5,1129095.0
2012-10-17,39.79999923706055,40.20000076293945,39.70000076293945,39.79999923706055,488158.0
2012-10-18,,,,,
2012-10-21,40.79999923706055,41.79999923706055,40.599998474121094,40.70000076293945,738731.0
2012-10-22,40.70000076293945,40.79999923706055,39.79999923706055,40.0,413321.0
2012-10-23,39.79999923706055,40.099998474121094,39.599998474121094,39.79999923706055,282585.0
2012-10-24,39.599998474121094,40.099998474121094,39.400001525878906,40.099998474121094,201778.0
2012-10-25,,,,,
2012-10-28,40.099998474121094,40.099998474121094,40.099998474121094,40.099998474121094,0.0
2012-11-01,40.099998474121094,40.099998474121094,40.099998474121094,40.099998474121094,0.0
2012-11-04,41.0,41.29999923706055,40.79999923706055,40.900001525878906,379519.0
2012-11-05,41.0,41.70000076293945,40.79999923706055,41.5,538531.0
2012-11-06,41.79999923706055,42.29999923706055,41.5,41.70000076293945,635177.0
2012-11-07,41.79999923706055,42.0,41.400001525878906,41.400001525878906,395190.0
2012-11-08,,,,,
2012-11-11,41.79999923706055,42.20000076293945,41.400001525878906,41.70000076293945,603418.0
2012-11-12,41.5,42.5,41.5,42.099998474121094,907178.0
2012-11-13,42.099998474121094,42.20000076293945,41.70000076293945,41.900001525878906,518507.0
2012-11-14,42.0,42.79999923706055,41.900001525878906,42.29999923706055,1051645.0
2012-11-15,,,,,
2012-11-18,44.5,45.099998474121094,43.400001525878906,43.900001525878906,1610337.0
2012-11-19,44.0,44.79999923706055,41.79999923706055,43.20000076293945,1041298.0
2012-11-20,43.79999923706055,44.20000076293945,43.099998474121094,44.0,595866.0
2012-11-21,44.099998474121094,48.400001525878906,44.0,46.0,4005852.0
2012-11-22,,,,,
2012-11-25,48.400001525878906,50.0,43.20000076293945,43.5,5466096.0
2012-11-26,43.5,43.900001525878906,40.79999923706055,43.29999923706055,2100485.0
2012-11-27,43.20000076293945,43.20000076293945,41.0,41.400001525878906,1093870.0
2012-11-28,41.400001525878906,42.70000076293945,41.29999923706055,42.0,1290408.0
2012-11-29,,,,,
2012-12-02,42.0,42.0,42.0,42.0,0.0
2012-12-03,44.29999923706055,45.29999923706055,43.79999923706055,44.20000076293945,2874643.0
2012-12-04,44.29999923706055,45.0,43.5,44.599998474121094,2113461.0
2012-12-05,44.599998474121094,45.0,43.79999923706055,44.0,990414.0
2012-12-06,44.0,44.0,44.0,44.0,0.0
2012-12-09,44.0,44.0,44.0,44.0,0.0
2012-12-10,42.79999923706055,43.400001525878906,42.5,42.79999923706055,703620.0
2012-12-11,42.79999923706055,44.099998474121094,42.599998474121094,43.400001525878906,1212740.0
2012-12-12,43.5,43.79999923706055,42.79999923706055,43.400001525878906,597262.0
2012-12-13,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0
2012-12-16,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0
2012-12-17,44.20000076293945,44.79999923706055,44.099998474121094,44.400001525878906,1169886.0
2012-12-18,44.5,44.599998474121094,43.599998474121094,43.79999923706055,807982.0
2012-12-19,43.900001525878906,44.29999923706055,43.70000076293945,44.29999923706055,592131.0
2012-12-20,44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0.0
2012-12-23,44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0.0
2012-12-24,45.70000076293945,46.29999923706055,45.400001525878906,45.5,1272545.0
2012-12-25,45.599998474121094,45.79999923706055,44.79999923706055,45.0,772261.0
2012-12-26,45.20000076293945,46.70000076293945,44.599998474121094,46.400001525878906,2066022.0
2012-12-27,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0
2012-12-30,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0
2012-12-31,46.400001525878906,47.099998474121094,45.599998474121094,46.20000076293945,1102790.0
2013-01-01,46.599998474121094,47.29999923706055,46.20000076293945,46.599998474121094,973947.0
2013-01-02,46.70000076293945,47.400001525878906,46.400001525878906,47.29999923706055,684456.0
2013-01-03,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
2013-01-06,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
2013-01-07,47.599998474121094,48.20000076293945,47.400001525878906,47.70000076293945,783861.0
2013-01-08,47.70000076293945,47.70000076293945,46.099998474121094,47.0,781335.0
2013-01-09,47.099998474121094,47.599998474121094,46.70000076293945,47.099998474121094,760257.0
2013-01-10,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0
2013-01-13,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0
2013-01-14,46.5,46.79999923706055,46.0,46.20000076293945,612674.0
2013-01-15,46.099998474121094,46.20000076293945,45.599998474121094,45.79999923706055,701251.0
2013-01-16,45.599998474121094,46.29999923706055,45.29999923706055,46.0,374725.0
2013-01-17,46.0,46.0,46.0,46.0,0.0
2013-01-20,46.0,46.0,46.0,46.0,0.0
2013-01-21,47.29999923706055,47.70000076293945,46.70000076293945,47.20000076293945,975668.0
2013-01-22,47.400001525878906,49.0,47.20000076293945,48.70000076293945,2373711.0
2013-01-23,48.900001525878906,49.29999923706055,47.29999923706055,47.79999923706055,1556025.0
2013-01-24,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0
2013-01-27,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0
2013-01-28,51.25,54.0,50.5,50.75,3304871.0
2013-01-29,51.0,53.75,49.70000076293945,52.0,3663867.0
2013-01-30,52.5,52.75,49.900001525878906,50.25,2185013.0
2013-01-31,50.25,50.25,50.25,50.25,0.0
2013-02-03,50.25,50.25,50.25,50.25,0.0
2013-02-04,48.900001525878906,50.5,48.79999923706055,48.900001525878906,1502381.0
2013-02-05,48.70000076293945,49.29999923706055,47.20000076293945,48.20000076293945,983876.0
2013-02-06,48.79999923706055,49.0,47.20000076293945,47.70000076293945,881252.0
2013-02-07,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0
2013-02-10,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0
2013-02-11,50.0,52.0,50.0,51.0,2307185.0
2013-02-12,51.0,51.5,49.599998474121094,49.79999923706055,997637.0
2013-02-13,49.79999923706055,49.79999923706055,49.0,49.400001525878906,819493.0
2013-02-14,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0
2013-02-17,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0
2013-02-18,53.0,54.25,51.75,52.0,2920278.0
2013-02-19,52.0,54.0,50.25,52.0,2671092.0
2013-02-20,52.25,53.0,50.75,51.0,1130949.0
2013-02-21,51.0,51.0,51.0,51.0,0.0
2013-02-24,51.0,51.0,51.0,51.0,0.0
2013-02-25,49.29999923706055,49.400001525878906,48.400001525878906,48.400001525878906,745441.0
2013-02-26,48.0,48.5,47.599998474121094,48.0,673547.0
2013-02-27,48.20000076293945,49.0,48.20000076293945,49.0,526099.0
2013-02-28,49.0,49.0,49.0,49.0,0.0
2013-03-03,49.0,49.0,49.0,49.0,0.0
2013-03-04,47.70000076293945,48.099998474121094,47.0,47.0,475765.0
2013-03-05,47.20000076293945,48.099998474121094,47.20000076293945,47.400001525878906,695592.0
2013-03-06,47.900001525878906,48.20000076293945,47.5,47.70000076293945,655187.0
2013-03-07,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0
2013-03-10,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0
2013-03-11,48.5,49.5,48.5,48.900001525878906,979982.0
2013-03-12,48.70000076293945,48.79999923706055,47.70000076293945,47.900001525878906,493944.0
2013-03-13,47.79999923706055,48.400001525878906,47.599998474121094,48.0,496895.0
2013-03-14,48.0,48.0,48.0,48.0,0.0
2013-03-17,48.400001525878906,48.900001525878906,48.29999923706055,48.599998474121094,615710.0
2013-03-18,48.599998474121094,49.29999923706055,48.400001525878906,48.5,824980.0
2013-03-19,48.599998474121094,48.900001525878906,48.5,48.599998474121094,383437.0
2013-03-20,48.599998474121094,49.400001525878906,48.5,48.900001525878906,799540.0
2013-03-21,,,,,
2013-03-24,49.599998474121094,49.70000076293945,48.70000076293945,48.900001525878906,804082.0
2013-03-25,48.900001525878906,49.099998474121094,48.400001525878906,48.599998474121094,441035.0
2013-03-26,48.5,48.599998474121094,47.79999923706055,48.0,636276.0
2013-03-27,47.900001525878906,48.70000076293945,47.900001525878906,48.20000076293945,667957.0
2013-03-28,,,,,
2013-03-31,47.79999923706055,48.20000076293945,47.70000076293945,47.900001525878906,429429.0
2013-04-01,48.099998474121094,48.5,47.900001525878906,48.099998474121094,455844.0
2013-04-02,48.29999923706055,48.900001525878906,47.900001525878906,48.70000076293945,788161.0
2013-04-03,48.70000076293945,48.900001525878906,48.099998474121094,48.20000076293945,699284.0
2013-04-04,,,,,
2013-04-07,47.5,49.5,47.400001525878906,49.29999923706055,2673269.0
2013-04-08,50.5,53.25,50.0,52.0,5707297.0
2013-04-09,52.0,53.5,50.25,50.75,2993082.0
2013-04-10,50.75,55.75,49.599998474121094,55.75,3921036.0
2013-04-11,,,,,
2013-04-14,57.25,61.0,56.75,57.25,3835945.0
2013-04-15,57.5,62.75,56.0,62.75,4900112.0
2013-04-16,61.5,67.75,60.5,63.5,8070308.0
2013-04-17,62.25,63.25,57.25,57.25,1895413.0
2013-04-18,,,,,
2013-04-21,53.25,55.0,52.5,53.5,4463987.0
2013-04-22,53.75,56.5,53.5,55.25,4810610.0
2013-04-23,55.5,55.75,54.0,54.25,1821920.0
2013-04-24,54.5,54.75,52.5,52.75,1096977.0
2013-04-25,,,,,
2013-04-28,53.5,54.25,52.75,52.75,1062801.0
2013-04-29,52.75,55.0,52.75,54.0,1825836.0
2013-04-30,54.25,54.75,53.5,53.75,1013733.0
2013-05-01,53.75,53.75,52.75,52.75,538242.0
2013-05-02,52.75,52.75,52.75,52.75,0.0
2013-05-05,53.75,55.25,53.75,54.25,1849292.0
2013-05-06,54.25,54.5,52.5,53.0,1433670.0
2013-05-07,52.5,53.0,51.5,52.5,751659.0
2013-05-08,52.5,53.0,52.0,52.5,651276.0
2013-05-09,,,,,
2013-05-12,52.75,53.25,52.0,52.0,1029580.0
2013-05-13,51.0,51.25,48.20000076293945,49.29999923706055,1715568.0
2013-05-14,49.5,49.900001525878906,46.0,46.5,1163279.0
2013-05-15,46.0,46.70000076293945,43.0,45.400001525878906,1384250.0
2013-05-16,,,,,
2013-05-19,47.599998474121094,47.79999923706055,46.900001525878906,47.400001525878906,830148.0
2013-05-20,47.5,48.099998474121094,47.099998474121094,47.400001525878906,1134016.0
2013-05-21,47.5,47.79999923706055,47.400001525878906,47.5,593888.0
2013-05-22,47.599998474121094,47.70000076293945,47.29999923706055,47.400001525878906,475987.0
2013-05-23,,,,,
2013-05-26,47.099998474121094,48.400001525878906,47.0,47.400001525878906,1448054.0
2013-05-27,47.70000076293945,49.0,47.70000076293945,48.20000076293945,1531977.0
2013-05-28,48.5,49.20000076293945,48.5,48.900001525878906,950046.0
2013-05-29,49.0,49.29999923706055,48.0,48.20000076293945,607064.0
2013-05-30,,,,,
2013-06-02,47.900001525878906,48.099998474121094,47.599998474121094,47.79999923706055,454785.0
2013-06-03,47.79999923706055,47.79999923706055,47.29999923706055,47.5,521031.0
2013-06-04,47.599998474121094,47.900001525878906,46.70000076293945,47.099998474121094,578170.0
2013-06-05,47.29999923706055,47.400001525878906,47.0,47.0,309202.0
2013-06-06,,,,,
2013-06-09,47.599998474121094,47.70000076293945,47.20000076293945,47.400001525878906,311046.0
2013-06-10,47.400001525878906,47.70000076293945,47.20000076293945,47.29999923706055,278070.0
2013-06-11,47.29999923706055,47.400001525878906,46.79999923706055,47.0,263814.0
2013-06-12,47.0,47.79999923706055,47.0,47.599998474121094,567603.0
2013-06-13,,,,,
2013-06-16,42.400001525878906,43.900001525878906,42.099998474121094,43.29999923706055,946504.0
2013-06-17,43.70000076293945,45.400001525878906,43.599998474121094,44.79999923706055,1162233.0
2013-06-18,45.099998474121094,45.599998474121094,44.79999923706055,45.0,591923.0
2013-06-19,45.29999923706055,46.400001525878906,44.5,45.599998474121094,1236483.0
2013-06-20,,,,,
2013-06-23,46.29999923706055,46.79999923706055,46.20000076293945,46.70000076293945,406695.0
2013-06-24,46.70000076293945,46.70000076293945,45.900001525878906,46.0,546071.0
2013-06-25,46.20000076293945,46.79999923706055,46.20000076293945,46.70000076293945,369290.0
2013-06-26,46.79999923706055,47.0,45.79999923706055,45.79999923706055,371283.0
2013-06-27,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0
2013-06-30,45.5,47.20000076293945,45.29999923706055,46.20000076293945,1460450.0
2013-07-01,46.70000076293945,47.0,46.400001525878906,46.70000076293945,401949.0
2013-07-02,46.900001525878906,47.29999923706055,46.599998474121094,46.900001525878906,450374.0
2013-07-03,46.599998474121094,46.79999923706055,46.0,46.5,385487.0
2013-07-04,46.5,46.5,46.5,46.5,0.0
2013-07-07,46.79999923706055,47.0,46.5,46.599998474121094,255023.0
2013-07-08,46.70000076293945,46.79999923706055,46.099998474121094,46.29999923706055,264049.0
2013-07-09,46.400001525878906,46.5,46.099998474121094,46.20000076293945,264940.0
2013-07-10,46.20000076293945,46.20000076293945,45.79999923706055,46.0,145075.0
2013-07-11,,,,,
2013-07-14,46.20000076293945,46.400001525878906,46.099998474121094,46.29999923706055,187808.0
2013-07-15,46.29999923706055,46.79999923706055,46.29999923706055,46.5,429507.0
2013-07-16,46.599998474121094,47.400001525878906,46.599998474121094,47.099998474121094,1082386.0
2013-07-17,47.099998474121094,47.20000076293945,46.70000076293945,47.099998474121094,301757.0
2013-07-18,,,,,
2013-07-21,46.20000076293945,46.900001525878906,46.20000076293945,46.5,206276.0
2013-07-22,46.5,46.79999923706055,46.5,46.70000076293945,199837.0
2013-07-23,46.79999923706055,47.0,46.400001525878906,47.0,373268.0
2013-07-24,47.0,47.5,46.599998474121094,47.0,453703.0
2013-07-25,47.0,47.0,47.0,47.0,0.0
2013-07-28,46.70000076293945,46.79999923706055,46.20000076293945,46.400001525878906,291949.0
2013-07-29,46.5,46.5,46.20000076293945,46.400001525878906,154308.0
2013-07-30,46.29999923706055,46.599998474121094,46.0,46.099998474121094,198079.0
2013-07-31,46.20000076293945,46.599998474121094,46.20000076293945,46.599998474121094,260421.0
2013-08-01,46.5,46.599998474121094,46.29999923706055,46.400001525878906,134205.0
2013-08-04,46.099998474121094,46.400001525878906,46.0,46.20000076293945,211907.0
2013-08-05,46.0,46.599998474121094,46.0,46.400001525878906,276671.0
2013-08-11,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0
2013-08-13,46.5,46.79999923706055,46.400001525878906,46.599998474121094,376171.0
2013-08-14,46.599998474121094,46.70000076293945,46.29999923706055,46.5,157404.0
2013-08-15,46.400001525878906,47.099998474121094,46.29999923706055,46.599998474121094,544841.0
2013-08-18,,,,,
2013-08-19,46.599998474121094,46.79999923706055,46.5,46.79999923706055,220797.0
2013-08-20,46.79999923706055,47.79999923706055,46.599998474121094,47.599998474121094,1000052.0
2013-08-21,47.79999923706055,48.400001525878906,47.70000076293945,48.0,1106127.0
2013-08-22,48.099998474121094,48.099998474121094,47.5,47.5,494411.0
2013-08-25,47.5,47.599998474121094,46.79999923706055,46.900001525878906,448903.0
2013-08-26,46.79999923706055,47.099998474121094,46.29999923706055,46.5,294737.0
2013-08-27,45.900001525878906,45.900001525878906,42.5,42.79999923706055,531439.0
2013-08-28,41.099998474121094,43.0,41.0,42.599998474121094,506262.0
2013-08-29,43.099998474121094,43.29999923706055,42.20000076293945,42.400001525878906,426130.0
2013-09-01,43.0,43.900001525878906,42.79999923706055,43.900001525878906,415759.0
2013-09-02,44.0,44.099998474121094,43.29999923706055,43.70000076293945,378647.0
2013-09-03,43.79999923706055,43.79999923706055,42.20000076293945,42.29999923706055,435424.0
2013-09-04,42.0,42.099998474121094,41.29999923706055,41.599998474121094,323409.0
2013-09-05,41.099998474121094,42.0,40.5,40.79999923706055,231851.0
2013-09-08,41.20000076293945,41.70000076293945,40.79999923706055,40.900001525878906,198637.0
2013-09-09,41.0,41.5,40.20000076293945,41.20000076293945,283365.0
2013-09-10,43.099998474121094,43.20000076293945,42.0,43.0,582728.0
2013-09-11,43.099998474121094,43.400001525878906,42.70000076293945,43.0,453235.0
2013-09-12,43.20000076293945,44.29999923706055,43.099998474121094,43.70000076293945,646462.0
2013-09-15,44.29999923706055,44.70000076293945,44.29999923706055,44.599998474121094,464680.0
2013-09-16,44.79999923706055,46.900001525878906,44.400001525878906,46.599998474121094,1417110.0
2013-09-17,46.70000076293945,49.5,46.0,49.099998474121094,2820225.0
2013-09-18,49.099998474121094,49.79999923706055,48.599998474121094,48.900001525878906,1287879.0
2013-09-19,49.5,49.599998474121094,48.900001525878906,49.29999923706055,672456.0
2013-09-24,49.5,51.25,49.5,50.75,1897731.0
2013-09-25,50.75,50.75,50.75,50.75,0.0
2013-09-26,50.75,51.0,47.79999923706055,48.29999923706055,3095332.0
2013-09-29,48.599998474121094,48.79999923706055,48.0,48.400001525878906,577160.0
2013-09-30,48.099998474121094,49.5,48.099998474121094,49.5,1118728.0
2013-10-01,49.29999923706055,50.0,49.099998474121094,49.20000076293945,654108.0
2013-10-02,49.29999923706055,49.599998474121094,48.5,48.900001525878906,432070.0
2013-10-03,48.70000076293945,49.099998474121094,48.400001525878906,48.70000076293945,350809.0
2013-10-06,48.70000076293945,49.0,46.0,47.29999923706055,585228.0
2013-10-07,47.20000076293945,49.20000076293945,47.20000076293945,48.400001525878906,1316384.0
2013-10-08,48.599998474121094,48.599998474121094,48.0,48.599998474121094,323023.0
2013-10-09,48.29999923706055,48.599998474121094,48.0,48.400001525878906,208210.0
2013-10-10,48.400001525878906,49.599998474121094,48.400001525878906,49.5,684188.0
2013-10-13,49.5,49.5,49.5,49.5,0.0
2013-10-20,51.5,52.0,50.25,51.0,726209.0
2013-10-21,51.25,53.0,50.75,51.5,1742672.0
2013-10-22,51.75,52.75,51.25,51.5,688782.0
2013-10-23,51.5,53.0,51.5,53.0,615752.0
2013-10-24,53.0,54.0,53.0,53.5,690303.0
2013-10-27,53.75,55.0,53.0,55.0,1356527.0
2013-10-28,55.0,55.0,53.25,53.75,1135967.0
2013-10-29,54.0,55.5,53.75,55.25,1610316.0
2013-10-30,55.25,55.5,54.5,55.0,542128.0
2013-10-31,54.75,56.5,54.25,55.75,1312700.0
2013-11-03,55.75,56.5,55.0,55.5,754049.0
2013-11-04,55.25,56.0,54.75,56.0,664563.0
2013-11-05,56.0,56.5,55.25,55.25,564658.0
2013-11-06,55.0,56.0,54.75,55.75,308840.0
2013-11-07,56.0,57.0,55.25,56.0,678005.0
2013-11-10,56.5,56.5,52.5,52.5,1267527.0
2013-11-11,52.5,53.0,51.75,52.5,772282.0
2013-11-12,52.5,52.5,52.0,52.0,453698.0
2013-11-13,52.0,52.5,51.5,52.0,357991.0
2013-11-14,51.75,53.0,51.75,52.25,599517.0
2013-11-17,52.75,53.25,52.25,52.5,341547.0
2013-11-18,52.5,53.0,52.0,52.25,331069.0
2013-11-19,52.0,52.0,51.0,51.75,439954.0
2013-11-20,51.5,52.0,51.5,51.75,215367.0
2013-11-21,51.5,51.5,50.0,51.0,700540.0
2013-11-24,50.75,51.0,50.25,50.5,418419.0
2013-11-25,50.5,50.5,49.400001525878906,50.0,699942.0
2013-11-26,49.79999923706055,50.0,49.599998474121094,49.79999923706055,327912.0
2013-11-27,49.599998474121094,51.25,49.599998474121094,50.75,591267.0
2013-11-28,51.25,51.5,50.0,50.5,332089.0
2013-12-01,50.5,50.75,50.0,50.25,136645.0
2013-12-02,50.5,51.5,50.25,51.25,315490.0
2013-12-03,51.25,51.75,49.900001525878906,50.5,305099.0
2013-12-04,50.0,50.5,49.79999923706055,49.900001525878906,215063.0
2013-12-05,50.25,50.5,50.0,50.0,167667.0
2013-12-08,50.5,51.0,50.0,50.5,401902.0
2013-12-09,50.5,51.25,50.25,51.0,423969.0
2013-12-10,51.0,51.25,50.5,51.0,267563.0
2013-12-11,50.75,53.0,50.75,52.75,1773014.0
2013-12-12,52.5,52.75,50.75,50.75,1241463.0
2013-12-15,51.0,51.25,50.75,51.0,399606.0
2013-12-16,50.75,51.0,50.75,50.75,339412.0
2013-12-17,51.0,51.0,50.5,51.0,186173.0
2013-12-18,50.75,51.5,50.5,51.0,240966.0
2013-12-19,51.25,52.0,51.0,52.0,465504.0
2013-12-22,52.0,53.5,52.0,53.5,730988.0
2013-12-23,53.25,53.25,52.75,53.0,417074.0
2013-12-24,52.75,52.75,52.0,52.25,213626.0
2013-12-25,52.25,52.75,52.25,52.75,107807.0
2013-12-26,52.75,53.25,52.25,52.5,282124.0
2013-12-29,52.75,53.0,52.0,52.25,229563.0
2013-12-30,52.0,52.75,51.75,52.5,343651.0
2013-12-31,52.5,52.75,52.0,52.5,147065.0
2014-01-01,52.25,53.25,52.25,53.0,431363.0
2014-01-02,53.0,53.25,52.25,52.75,511535.0
2014-01-05,52.5,52.75,52.25,52.25,137707.0
2014-01-06,52.25,52.75,52.25,52.5,238755.0
2014-01-07,52.5,52.75,52.0,52.25,245075.0
2014-01-08,52.25,52.25,51.75,52.0,205218.0
2014-01-09,52.0,52.0,51.75,52.0,115393.0
2014-01-12,52.0,52.0,50.0,50.75,643675.0
2014-01-13,51.0,51.0,50.25,50.75,199757.0
2014-01-14,50.75,50.75,50.75,50.75,0.0
2014-01-15,51.5,51.75,51.25,51.25,197337.0
2014-01-16,51.5,52.25,51.0,51.25,313786.0
2014-01-19,51.25,51.75,51.0,51.25,259228.0
2014-01-20,51.5,51.5,50.75,50.75,124375.0
2014-01-21,51.0,51.0,50.5,51.0,172182.0
2014-01-22,51.0,51.25,50.5,51.25,242443.0
2014-01-23,51.0,51.5,51.0,51.5,120751.0
2014-01-26,50.5,50.75,50.25,50.75,307272.0
2014-01-27,50.5,50.5,50.0,50.25,213143.0
2014-01-28,50.25,50.5,50.0,50.5,116178.0
2014-01-29,50.5,51.0,50.5,50.75,306962.0
2014-01-30,50.5,50.75,50.25,50.5,206014.0
2014-02-02,50.5,51.75,50.25,51.5,761380.0
2014-02-03,51.5,52.5,51.5,51.5,697158.0
2014-02-04,51.0,51.25,50.25,51.25,317930.0
2014-02-05,51.0,51.25,50.5,50.75,197083.0
2014-02-06,50.75,51.0,50.25,50.75,383404.0
2014-02-09,51.0,51.0,50.0,50.5,546892.0
2014-02-10,50.5,50.75,50.25,50.75,275043.0
2014-02-11,50.75,51.0,50.25,50.5,379927.0
2014-02-12,50.75,51.0,50.5,51.0,223118.0
2014-02-13,50.75,51.0,50.5,50.5,143921.0
2014-02-16,50.75,51.0,50.5,50.75,247099.0
2014-02-17,50.5,51.0,50.5,50.5,275118.0
2014-02-18,50.5,50.75,50.25,50.5,151140.0
2014-02-19,50.75,52.0,50.75,51.75,1018691.0
2014-02-20,51.5,52.0,51.5,51.75,611885.0
2014-02-23,52.0,52.25,51.25,51.5,488353.0
2014-02-24,51.25,53.0,51.25,52.5,1179041.0
2014-02-25,53.25,53.25,52.25,52.75,825902.0
2014-02-26,52.75,53.0,52.0,52.0,418029.0
2014-02-27,52.0,52.25,51.5,51.5,421827.0
2014-03-02,51.25,51.75,50.25,51.0,376680.0
2014-03-03,50.75,51.0,50.25,50.5,372839.0
2014-03-04,50.75,51.5,50.75,51.25,316377.0
2014-03-05,51.25,51.5,50.5,51.25,480275.0
2014-03-06,51.25,52.75,51.0,51.75,871090.0
2014-03-09,51.75,53.25,51.75,52.75,1339328.0
2014-03-10,53.25,54.0,52.75,53.75,1941795.0
2014-03-11,54.25,55.5,54.0,54.5,3381884.0
2014-03-12,54.0,56.5,53.75,55.25,2953297.0
2014-03-13,55.25,55.25,55.25,55.25,0.0
2014-03-16,55.5,56.25,54.75,54.75,686059.0
2014-03-17,54.75,55.25,54.0,54.5,694183.0
2014-03-18,54.5,56.5,54.5,55.75,2855491.0
2014-03-19,56.25,57.25,55.75,56.0,1416286.0
2014-03-20,56.0,56.25,54.75,55.25,692918.0
2014-03-23,55.5,56.5,55.0,56.0,872612.0
2014-03-24,56.25,57.0,55.75,57.0,1627175.0
2014-03-25,57.0,58.0,56.5,57.0,1642582.0
2014-03-26,56.75,57.0,55.25,56.0,1305570.0
2014-03-27,55.75,56.75,54.0,54.5,1937781.0
2014-03-30,54.75,55.5,54.75,55.25,1038182.0
2014-03-31,55.5,55.75,55.0,55.75,778270.0
2014-04-01,55.5,56.25,55.5,56.25,971652.0
2014-04-02,56.25,58.5,56.0,57.5,3469118.0
2014-04-03,58.0,58.5,56.75,57.25,2006986.0
2014-04-06,56.75,58.75,56.5,58.0,2907805.0
2014-04-07,57.5,61.25,57.25,60.75,4869330.0
2014-04-08,61.0,62.5,60.75,61.75,2342674.0
2014-04-09,61.75,65.0,56.75,60.25,4686680.0
2014-04-10,61.0,61.5,58.25,58.75,2472461.0
2014-04-13,58.5,61.5,57.25,60.25,2844953.0
2014-04-14,62.0,64.0,62.0,62.75,2838740.0
2014-04-15,63.0,65.75,62.25,64.25,2371208.0
2014-04-16,64.25,65.0,62.75,63.25,1497455.0
2014-04-17,63.5,64.75,62.5,63.25,1968170.0
2014-04-20,63.75,65.75,63.25,65.25,2452497.0
2014-04-21,66.0,67.5,65.25,65.25,3064601.0
2014-04-22,65.25,65.75,63.75,64.25,1819407.0
2014-04-23,64.25,64.5,62.5,62.75,1084095.0
2014-04-24,62.75,63.25,61.5,63.0,1067432.0
2014-04-27,63.25,64.5,62.75,63.25,1036962.0
2014-04-28,63.5,64.0,62.75,63.0,812660.0
2014-04-29,63.25,65.25,63.25,65.25,3043671.0
2014-04-30,65.75,66.75,64.25,64.5,2868063.0
2014-05-01,64.5,65.75,63.75,64.75,1600457.0
2014-05-04,66.0,66.5,64.5,65.0,1391809.0
2014-05-05,65.5,68.25,65.25,66.75,5103713.0
2014-05-06,67.25,67.75,64.75,65.5,1994657.0
2014-05-07,65.25,66.0,65.0,66.0,1186926.0
2014-05-08,66.0,66.25,65.0,65.0,703678.0
2014-05-11,65.5,66.75,64.5,66.5,2004955.0
2014-05-12,66.0,68.25,66.0,67.25,4143144.0
2014-05-13,67.75,68.5,66.75,67.25,1874376.0
2014-05-14,67.0,67.25,66.0,66.75,848379.0
2014-05-15,66.5,67.5,66.0,66.5,1173923.0
2014-05-18,66.5,68.0,66.0,67.25,1586519.0
2014-05-19,67.5,67.5,64.75,65.5,1618489.0
2014-05-20,65.5,66.25,64.75,66.25,1089104.0
2014-05-21,66.25,67.75,65.75,67.0,2256436.0
2014-05-22,67.25,68.0,66.5,67.0,962489.0
2014-05-25,64.5,65.5,63.5,65.5,877259.0
2014-05-26,65.5,66.25,65.5,65.5,673603.0
2014-05-27,65.75,66.5,65.25,65.5,535615.0
2014-05-28,65.5,65.75,64.25,64.5,581855.0
2014-05-29,64.5,65.5,62.75,63.25,958996.0
2014-06-01,63.25,64.0,62.25,62.5,771308.0
2014-06-02,62.25,62.5,61.5,62.25,747245.0
2014-06-03,62.0,64.0,62.0,63.0,1466374.0
2014-06-04,63.0,63.5,62.5,63.0,584395.0
2014-06-05,63.25,63.5,62.0,62.25,421366.0
2014-06-08,62.75,63.25,58.25,62.0,902565.0
2014-06-09,62.0,62.75,60.75,61.5,699109.0
2014-06-10,61.75,62.25,61.0,61.25,470282.0
2014-06-11,61.75,62.5,61.25,61.75,811410.0
2014-06-12,61.75,62.0,60.25,60.5,426720.0
2014-06-15,59.5,60.0,58.25,59.5,459675.0
2014-06-16,59.5,60.5,56.5,56.5,557284.0
2014-06-17,57.25,58.25,55.75,57.0,854850.0
2014-06-18,57.25,57.5,56.75,57.5,348505.0
2014-06-19,57.75,57.75,56.75,57.0,244859.0
2014-06-22,57.25,57.5,55.75,56.0,299353.0
2014-06-23,56.0,56.0,53.5,54.0,1086866.0
2014-06-24,54.0,55.5,53.25,55.5,1084905.0
2014-06-25,55.75,56.5,55.0,56.0,964202.0
2014-06-26,56.0,59.0,55.5,58.0,2084587.0
2014-06-29,58.25,62.25,57.5,60.5,2868408.0
2014-06-30,60.75,64.0,59.75,63.0,4363222.0
2014-07-01,63.5,65.75,62.5,65.25,3585322.0
2014-07-02,65.25,66.0,63.5,63.75,1931896.0
2014-07-03,63.5,63.5,62.25,62.25,1184790.0
2014-07-06,62.5,64.25,61.25,62.75,1341958.0
2014-07-07,62.75,63.25,62.25,62.5,447944.0
2014-07-08,62.5,63.75,61.75,62.5,676407.0
2014-07-09,62.5,63.0,61.75,62.0,442248.0
2014-07-10,62.0,62.75,61.5,61.75,448245.0
2014-07-13,61.75,63.0,61.75,62.25,592667.0
2014-07-14,62.5,62.75,61.0,61.5,463759.0
2014-07-15,61.75,64.0,61.75,63.0,1585347.0
2014-07-16,63.25,63.5,62.5,62.5,398627.0
2014-07-17,62.5,63.25,62.0,62.0,340974.0
2014-07-20,62.0,62.0,61.0,61.25,407809.0
2014-07-21,61.25,62.25,61.0,62.25,271171.0
2014-07-22,62.75,63.25,62.25,62.25,441109.0
2014-07-23,62.25,65.0,62.25,63.75,2046448.0
2014-07-24,64.0,64.75,62.5,62.5,779166.0
2014-08-03,63.0,64.25,62.5,63.5,721243.0
2014-08-04,63.75,64.25,63.5,63.75,682745.0
2014-08-05,64.0,66.25,64.0,64.75,3656184.0
2014-08-06,64.75,65.5,64.5,65.5,605652.0
2014-08-07,65.25,66.25,65.25,65.75,952980.0
2014-08-10,65.25,65.75,64.75,65.25,574940.0
2014-08-11,65.0,65.25,64.5,64.75,370899.0
2014-08-12,65.0,67.25,65.0,66.25,2597568.0
2014-08-13,66.25,67.5,66.0,67.0,1492083.0
2014-08-14,67.5,67.5,65.0,65.25,1534061.0
2014-08-17,65.25,65.75,64.75,65.0,813429.0
2014-08-18,65.5,65.5,64.5,65.0,634448.0
2014-08-19,65.0,66.25,64.75,65.5,1072405.0
2014-08-20,66.0,71.75,66.0,69.0,10282961.0
2014-08-21,69.5,70.5,68.5,68.75,3284237.0
2014-08-24,69.0,70.5,67.0,67.5,1780570.0
2014-08-25,67.0,67.5,62.25,65.0,2010992.0
2014-08-26,65.25,67.5,64.75,66.5,1442390.0
2014-08-27,66.5,66.75,65.75,66.25,730487.0
2014-08-28,66.25,66.5,65.5,65.75,518870.0
2014-08-31,65.75,67.5,65.5,67.0,1564207.0
2014-09-01,67.75,68.75,67.0,67.25,1844937.0
2014-09-02,67.5,69.5,67.0,69.25,3030135.0
2014-09-03,69.75,71.5,68.25,69.0,2480456.0
2014-09-04,69.25,69.5,67.75,68.75,1019477.0
2014-09-07,69.25,72.25,69.0,70.75,3299379.0
2014-09-08,71.0,72.25,70.25,72.0,1878209.0
2014-09-09,72.5,73.0,70.75,71.0,1687643.0
2014-09-10,71.25,73.25,69.75,72.75,2588350.0
2014-09-11,73.25,75.0,71.25,72.0,2536483.0
2014-09-14,72.0,73.75,70.75,71.0,1331561.0
2014-09-15,71.0,71.75,69.25,71.5,1006827.0
2014-09-16,72.5,73.0,71.0,71.5,1234956.0
2014-09-17,71.75,72.25,71.25,71.5,641251.0
2014-09-18,71.5,71.75,70.25,70.5,545405.0
2014-09-21,70.5,72.0,69.5,71.0,937242.0
2014-09-22,70.5,71.5,69.75,70.5,1142684.0
2014-09-24,71.0,71.25,67.0,68.75,1688590.0
2014-09-25,68.75,69.5,68.25,68.75,576107.0
2014-09-28,69.0,69.5,68.0,68.75,599345.0
2014-09-29,68.5,69.5,68.0,69.25,599708.0
2014-09-30,69.25,69.5,68.25,68.5,497119.0
2014-10-01,68.5,68.75,68.0,68.0,238532.0
2014-10-02,67.5,67.5,66.5,67.0,438516.0
2014-10-12,64.5,65.0,60.5,60.5,1080066.0
2014-10-13,59.75,62.25,59.0,62.25,749738.0
2014-10-14,61.5,61.5,59.0,60.5,800739.0
2014-10-15,60.5,61.25,57.0,57.75,775250.0
2014-10-16,55.5,57.0,52.0,52.25,1339780.0
2014-10-19,54.75,55.25,53.5,54.25,710356.0
2014-10-20,54.75,56.25,53.75,56.0,760865.0
2014-10-21,56.0,60.25,55.75,59.25,1663303.0
2014-10-22,59.5,60.0,57.75,58.75,1020708.0
2014-10-23,57.5,58.5,56.25,58.5,856783.0
2014-10-26,58.5,59.5,58.25,59.0,629035.0
2014-10-27,59.25,60.75,58.75,60.0,979158.0
2014-10-28,59.5,61.5,59.25,61.0,867334.0
2014-10-29,61.0,61.75,59.5,59.5,469577.0
2014-10-30,58.5,59.5,57.75,59.25,360291.0
2014-11-02,60.5,61.25,60.25,60.75,323312.0
2014-11-03,60.75,62.75,60.5,62.75,694537.0
2014-11-04,61.75,62.5,59.0,59.5,603136.0
2014-11-05,58.75,59.5,57.0,59.5,529827.0
2014-11-06,60.0,60.0,58.0,59.75,385433.0
2014-11-09,60.25,61.25,60.25,61.25,436399.0
2014-11-10,61.25,62.5,61.0,61.5,435850.0
2014-11-11,61.0,61.5,59.75,60.5,400589.0
2014-11-12,60.0,61.75,60.0,61.5,383435.0
2014-11-13,61.5,62.25,61.0,62.0,556613.0
2014-11-16,62.0,62.75,60.0,61.0,490653.0
2014-11-17,60.75,61.0,58.0,58.5,476555.0
2014-11-18,59.0,60.25,58.25,60.25,262887.0
2014-11-19,60.0,61.0,60.0,61.0,252641.0
2014-11-20,61.25,62.5,61.25,61.25,554682.0
2014-11-23,62.0,63.0,62.0,62.5,552814.0
2014-11-24,62.75,62.75,60.25,60.75,479482.0
2014-11-25,60.5,60.5,58.25,58.75,468843.0
2014-11-26,58.75,59.75,57.0,59.0,376804.0
2014-11-27,59.0,59.5,58.0,58.5,341750.0
2014-11-30,53.75,58.25,53.75,55.75,392581.0
2014-12-01,56.0,57.5,56.0,56.5,325225.0
2014-12-02,57.75,58.0,56.25,56.5,279205.0
2014-12-03,56.5,57.25,56.0,57.25,199095.0
2014-12-04,57.5,58.25,57.5,57.75,266088.0
2014-12-07,58.0,59.5,57.5,58.75,364199.0
2014-12-08,59.25,60.0,57.25,57.25,574510.0
2014-12-09,57.0,57.0,55.5,56.75,362633.0
2014-12-10,56.25,57.25,55.0,55.25,300430.0
2014-12-11,53.75,55.0,52.0,53.25,349654.0
2014-12-14,52.75,53.75,49.29999923706055,49.29999923706055,625235.0
2014-12-15,51.0,51.5,45.20000076293945,45.20000076293945,730954.0
2014-12-16,40.900001525878906,42.0,40.70000076293945,40.70000076293945,403603.0
2014-12-17,40.599998474121094,41.400001525878906,36.79999923706055,40.400001525878906,644611.0
2014-12-18,42.5,45.0,42.5,45.0,650738.0
2014-12-21,47.20000076293945,47.900001525878906,44.099998474121094,45.599998474121094,823302.0
2014-12-22,46.5,47.099998474121094,45.099998474121094,46.20000076293945,509656.0
2014-12-23,46.099998474121094,48.29999923706055,45.70000076293945,47.70000076293945,1119358.0
2014-12-24,48.400001525878906,51.5,48.0,49.29999923706055,1679265.0
2014-12-25,49.0,50.25,47.79999923706055,49.29999923706055,949189.0
2014-12-28,49.5,52.0,49.5,51.0,882682.0
2014-12-29,51.75,53.25,50.0,50.25,1573910.0
2014-12-30,48.0,49.0,47.599998474121094,47.599998474121094,594907.0
2014-12-31,48.599998474121094,49.5,43.599998474121094,46.29999923706055,1218430.0
2015-01-01,46.79999923706055,47.400001525878906,45.70000076293945,46.79999923706055,646807.0
2015-01-04,46.29999923706055,46.900001525878906,45.900001525878906,45.900001525878906,722970.0
2015-01-05,45.20000076293945,45.400001525878906,43.79999923706055,43.79999923706055,520430.0
2015-01-06,40.599998474121094,43.900001525878906,40.599998474121094,43.900001525878906,580943.0
2015-01-07,44.099998474121094,45.0,43.400001525878906,44.400001525878906,610648.0
2015-01-08,45.29999923706055,45.70000076293945,44.599998474121094,44.70000076293945,502535.0
2015-01-11,45.099998474121094,45.599998474121094,44.20000076293945,45.400001525878906,384242.0
2015-01-12,45.099998474121094,46.5,45.099998474121094,45.70000076293945,581515.0
2015-01-13,45.0,48.20000076293945,44.400001525878906,47.70000076293945,1485946.0
2015-01-14,48.20000076293945,49.5,47.79999923706055,48.599998474121094,1434953.0
2015-01-15,48.70000076293945,50.25,48.20000076293945,48.5,1614033.0
2015-01-18,49.0,51.0,48.900001525878906,50.25,789014.0
2015-01-19,51.25,53.25,50.75,52.75,1307506.0
2015-01-20,52.75,53.75,51.75,52.75,761992.0
2015-01-21,52.25,53.0,49.5,49.70000076293945,439368.0
2015-01-22,49.5,51.25,49.0,49.900001525878906,831758.0
2015-01-26,51.0,51.75,50.5,51.25,549559.0
2015-01-27,51.5,53.75,51.5,53.0,1001484.0
2015-01-28,53.0,54.25,53.0,53.75,761357.0
2015-01-29,53.75,55.0,53.75,54.25,854109.0
2015-02-01,55.75,57.25,54.5,55.0,2202976.0
2015-02-02,54.75,55.75,53.5,55.0,1311584.0
2015-02-03,55.75,57.25,55.25,56.0,1613317.0
2015-02-04,56.25,56.75,55.0,55.75,1011811.0
2015-02-05,55.25,56.75,55.25,55.5,950249.0
2015-02-08,56.25,58.25,56.0,58.0,1285185.0
2015-02-09,58.5,59.0,55.75,56.75,1364574.0
2015-02-10,56.75,57.25,56.25,56.5,534348.0
2015-02-11,56.0,56.75,54.5,55.0,397499.0
2015-02-12,55.0,55.75,54.5,55.25,332102.0
2015-02-15,56.5,56.75,55.75,56.5,487107.0
2015-02-16,56.5,56.75,55.5,55.5,717395.0
2015-02-17,55.75,56.25,54.75,55.0,896486.0
2015-02-18,55.25,55.5,54.25,54.75,546603.0
2015-02-19,54.5,55.25,54.25,55.25,343283.0
2015-02-22,55.5,56.0,54.75,55.0,550180.0
2015-02-23,54.75,55.0,54.0,54.25,362551.0
2015-02-24,54.25,54.25,54.25,54.25,0.0
2015-02-25,54.25,54.25,54.25,54.25,0.0
2015-02-26,54.25,54.25,54.25,54.25,0.0
2015-03-01,54.25,54.25,54.25,54.25,0.0
2015-03-02,54.25,54.25,54.25,54.25,0.0
2015-03-03,54.25,54.25,54.25,54.25,0.0
2015-03-04,54.25,54.25,54.25,54.25,0.0
2015-03-05,55.25,56.5,55.0,55.75,989085.0
2015-03-08,56.5,56.5,55.5,55.75,394381.0
2015-03-09,56.5,56.5,55.5,55.75,394381.0
2015-03-10,55.5,56.0,55.0,55.5,277888.0
2015-03-11,55.25,56.5,55.0,56.0,425881.0
2015-03-12,56.5,57.25,55.5,55.75,865617.0
2015-03-15,55.25,56.0,55.0,55.75,435101.0
2015-03-16,55.75,56.0,52.0,54.0,686046.0
2015-03-17,53.75,54.25,52.5,53.5,338989.0
2015-03-18,53.25,54.5,49.20000076293945,53.75,595789.0
2015-03-19,54.0,54.25,52.25,53.75,372439.0
2015-03-22,54.25,54.25,53.5,54.25,335214.0
2015-03-23,54.25,54.5,53.5,54.0,243755.0
2015-03-24,54.0,54.25,53.0,53.75,292376.0
2015-03-25,53.5,53.5,48.5,48.5,707910.0
2015-03-26,44.5,48.79999923706055,44.5,47.599998474121094,793098.0
2015-03-29,48.400001525878906,49.29999923706055,48.0,49.20000076293945,441361.0
2015-03-30,49.400001525878906,50.0,48.5,48.5,454263.0
2015-03-31,48.599998474121094,49.900001525878906,48.5,49.5,489917.0
2015-04-01,49.5,50.5,49.5,49.599998474121094,342818.0
2015-04-02,49.70000076293945,50.0,48.0,48.29999923706055,490122.0
2015-04-05,47.5,47.79999923706055,45.70000076293945,47.20000076293945,421440.0
2015-04-06,47.29999923706055,47.400001525878906,46.5,46.599998474121094,251890.0
2015-04-07,47.0,47.400001525878906,46.900001525878906,47.400001525878906,223754.0
2015-04-08,47.5,48.29999923706055,47.0,47.20000076293945,404846.0
2015-04-09,47.0,48.099998474121094,47.0,47.79999923706055,329960.0
2015-04-12,47.79999923706055,48.400001525878906,47.20000076293945,47.29999923706055,346420.0
2015-04-13,47.29999923706055,48.599998474121094,47.29999923706055,48.400001525878906,518249.0
2015-04-14,48.29999923706055,48.79999923706055,47.900001525878906,47.900001525878906,298928.0
2015-04-15,48.5,50.5,48.400001525878906,49.70000076293945,1496326.0
2015-04-16,50.0,50.25,49.400001525878906,49.5,491067.0
2015-04-19,50.5,52.5,50.5,51.25,978577.0
2015-04-20,51.5,51.5,50.25,51.0,433566.0
2015-04-21,49.400001525878906,50.5,48.5,50.0,682451.0
2015-04-22,51.0,51.5,50.0,50.5,482012.0
2015-04-23,50.25,51.0,50.25,50.75,280735.0
2015-04-26,51.0,51.5,50.75,51.29999923706055,291637.0
2015-04-27,51.5,52.75,51.0,51.22999954223633,1394189.0
2015-04-28,51.25,51.75,50.75,50.939998626708984,514517.0
2015-04-29,51.5,53.0,50.25,52.130001068115234,2485106.0
2015-04-30,52.5,53.75,52.25,52.290000915527344,1423527.0
2015-05-03,52.5,53.75,51.75,52.20000076293945,1562866.0
2015-05-04,52.5,53.0,52.0,52.5,384752.0
2015-05-05,54.0,54.75,53.5,53.59000015258789,1672208.0
2015-05-06,53.5,54.25,52.75,53.04999923706055,986265.0
2015-05-07,53.25,53.25,51.75,52.47999954223633,580371.0
2015-05-10,52.75,53.0,52.25,52.5,302700.0
2015-05-11,52.75,53.25,50.75,50.9900016784668,615415.0
2015-05-12,51.0,52.0,50.75,51.86000061035156,407223.0
2015-05-13,52.0,52.25,51.5,51.79999923706055,264063.0
2015-05-14,52.0,53.75,52.0,52.869998931884766,1048730.0
2015-05-17,53.5,53.5,52.75,53.11000061035156,344375.0
2015-05-18,53.25,54.25,52.75,54.02000045776367,916620.0
2015-05-19,54.0,54.75,53.5,53.849998474121094,684792.0
2015-05-20,53.75,54.25,53.25,53.5099983215332,649265.0
2015-05-21,53.5,54.75,53.0,53.959999084472656,1128692.0
2015-05-24,54.25,54.75,53.75,54.20000076293945,729805.0
2015-05-25,54.25,55.75,54.25,54.83000183105469,1304710.0
2015-05-26,55.0,55.25,54.25,54.72999954223633,654190.0
2015-05-27,54.5,54.75,54.0,54.22999954223633,343096.0
2015-05-28,54.25,54.5,53.75,53.9900016784668,443959.0
2015-05-31,54.0,54.0,51.75,52.25,612191.0
2015-06-01,52.0,53.0,51.5,52.56999969482422,512744.0
2015-06-02,52.75,53.5,52.5,52.720001220703125,321511.0
2015-06-03,53.0,53.0,52.25,52.5,231782.0
2015-06-04,52.5,53.25,52.5,52.5099983215332,324321.0
2015-06-07,52.5,52.5,51.5,51.59000015258789,142779.0
2015-06-08,51.75,51.75,51.25,51.310001373291016,145429.0
2015-06-09,51.0,51.25,49.900001525878906,50.5099983215332,276858.0
2015-06-10,51.0,51.25,50.5,50.75,145725.0
2015-06-11,51.0,52.0,50.75,51.0,465962.0
2015-06-14,51.25,52.0,51.25,51.91999816894531,167591.0
2015-06-15,52.0,52.25,51.25,51.459999084472656,144077.0
2015-06-16,51.5,51.5,50.75,51.0,146293.0
2015-06-17,51.25,51.25,50.75,51.0,121626.0
2015-06-18,51.0,51.5,50.75,50.900001525878906,130789.0
2015-06-21,50.75,50.75,49.20000076293945,49.45000076293945,192897.0
2015-06-22,49.400001525878906,49.70000076293945,48.29999923706055,48.849998474121094,367451.0
2015-06-23,49.29999923706055,49.29999923706055,48.20000076293945,48.84000015258789,222453.0
2015-06-24,49.0,49.599998474121094,49.0,49.15999984741211,198779.0
2015-06-25,49.20000076293945,49.70000076293945,49.099998474121094,49.5099983215332,184456.0
2015-06-28,49.599998474121094,49.599998474121094,48.0,48.560001373291016,198156.0
2015-06-29,47.79999923706055,47.900001525878906,46.29999923706055,47.349998474121094,194213.0
2015-06-30,47.400001525878906,48.099998474121094,46.70000076293945,47.97999954223633,234646.0
2015-07-01,48.0,48.599998474121094,47.599998474121094,48.369998931884766,205881.0
2015-07-02,48.099998474121094,48.5,47.599998474121094,47.790000915527344,140159.0
2015-07-05,47.70000076293945,47.70000076293945,47.20000076293945,47.470001220703125,51662.0
2015-07-06,47.400001525878906,47.599998474121094,47.099998474121094,47.220001220703125,54290.0
2015-07-07,47.20000076293945,47.29999923706055,46.900001525878906,47.08000183105469,68915.0
2015-07-08,47.099998474121094,48.79999923706055,47.099998474121094,48.209999084472656,565860.0
2015-07-09,48.099998474121094,48.900001525878906,48.099998474121094,48.58000183105469,213952.0
2015-07-12,48.900001525878906,49.900001525878906,48.900001525878906,49.06999969482422,357454.0
2015-07-13,49.29999923706055,49.5,48.79999923706055,48.95000076293945,94429.0
2015-07-14,48.79999923706055,49.0,48.400001525878906,48.619998931884766,106849.0
2015-07-15,48.599998474121094,48.900001525878906,48.20000076293945,48.349998474121094,125892.0
2015-07-19,48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0.0
2015-07-20,48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0.0
2015-07-21,48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0.0
2015-07-22,48.599998474121094,49.400001525878906,48.599998474121094,49.22999954223633,114519.0
2015-07-23,49.400001525878906,49.79999923706055,49.099998474121094,49.2400016784668,194950.0
2015-07-26,49.5,49.5,48.900001525878906,49.0,87630.0
2015-07-27,49.0,49.0,47.70000076293945,47.779998779296875,107116.0
2015-07-28,47.900001525878906,48.20000076293945,47.5,47.97999954223633,66846.0
2015-07-29,48.20000076293945,48.29999923706055,47.599998474121094,47.810001373291016,160292.0
2015-07-30,47.79999923706055,47.79999923706055,47.20000076293945,47.27000045776367,100388.0
2015-08-02,47.0,47.0,43.5,43.630001068115234,239243.0
2015-08-03,43.5,44.5,43.29999923706055,44.33000183105469,175362.0
2015-08-04,44.20000076293945,44.599998474121094,43.400001525878906,44.150001525878906,145564.0
2015-08-05,44.5,44.5,44.0,44.25,198311.0
2015-08-06,44.099998474121094,44.099998474121094,42.900001525878906,43.220001220703125,126626.0
2015-08-09,42.20000076293945,43.5,42.20000076293945,43.310001373291016,132660.0
2015-08-10,43.599998474121094,46.599998474121094,43.400001525878906,45.689998626708984,413048.0
2015-08-11,45.400001525878906,45.599998474121094,44.099998474121094,44.209999084472656,340214.0
2015-08-12,43.5,44.0,43.099998474121094,43.90999984741211,134117.0
2015-08-13,44.099998474121094,44.400001525878906,43.70000076293945,43.779998779296875,97645.0
2015-08-16,43.400001525878906,43.79999923706055,41.29999923706055,41.7599983215332,150663.0
2015-08-17,41.70000076293945,42.29999923706055,41.29999923706055,41.529998779296875,126160.0
2015-08-18,41.400001525878906,41.5,37.5,38.529998779296875,533014.0
2015-08-19,38.5,39.5,36.0,36.529998779296875,278883.0
2015-08-20,35.0,38.5,34.0,38.27000045776367,574928.0
2015-08-23,37.0,37.5,34.79999923706055,34.86000061035156,394667.0
2015-08-24,34.599998474121094,36.400001525878906,33.20000076293945,33.959999084472656,420225.0
2015-08-25,34.599998474121094,36.79999923706055,34.29999923706055,36.63999938964844,419720.0
2015-08-26,36.0,36.79999923706055,34.400001525878906,34.84000015258789,324132.0
2015-08-27,37.0,37.29999923706055,36.0,36.2599983215332,374721.0
2015-08-30,37.29999923706055,38.0,36.20000076293945,36.29999923706055,265413.0
2015-08-31,36.20000076293945,36.20000076293945,35.099998474121094,35.66999816894531,197745.0
2015-09-01,36.0,36.099998474121094,35.400001525878906,35.47999954223633,167521.0
2015-09-02,35.099998474121094,35.5,33.0,35.369998931884766,304607.0
2015-09-03,36.0,36.400001525878906,35.79999923706055,35.939998626708984,193737.0
2015-09-06,36.0,36.400001525878906,35.70000076293945,36.119998931884766,174333.0
2015-09-07,36.900001525878906,37.0,36.0,36.22999954223633,270537.0
2015-09-08,36.099998474121094,36.900001525878906,35.900001525878906,36.88999938964844,272224.0
2015-09-09,37.5,38.20000076293945,37.29999923706055,37.959999084472656,526220.0
2015-09-10,37.599998474121094,39.20000076293945,37.29999923706055,38.40999984741211,815988.0
2015-09-13,38.29999923706055,39.29999923706055,38.0,38.2400016784668,362078.0
2015-09-14,38.29999923706055,38.5,36.5,36.720001220703125,471703.0
2015-09-15,36.5,37.20000076293945,36.099998474121094,36.650001525878906,330997.0
2015-09-16,37.0,37.29999923706055,36.400001525878906,36.439998626708984,246159.0
2015-09-17,36.79999923706055,36.79999923706055,36.400001525878906,36.540000915527344,212497.0
2015-09-20,36.29999923706055,36.400001525878906,35.70000076293945,35.970001220703125,156535.0
2015-09-21,35.900001525878906,36.5,35.900001525878906,36.16999816894531,89100.0
2015-09-27,36.16999816894531,36.16999816894531,36.16999816894531,36.16999816894531,0.0
2015-09-28,36.16999816894531,36.16999816894531,36.16999816894531,36.16999816894531,0.0
2015-09-29,35.70000076293945,36.0,35.29999923706055,35.939998626708984,101306.0
2015-09-30,36.29999923706055,36.70000076293945,36.20000076293945,36.650001525878906,183760.0
2015-10-01,36.70000076293945,37.900001525878906,36.400001525878906,36.439998626708984,360101.0
2015-10-04,36.70000076293945,37.0,36.400001525878906,36.650001525878906,94198.0
2015-10-05,36.79999923706055,37.29999923706055,36.79999923706055,37.04999923706055,159792.0
2015-10-06,37.5,37.599998474121094,37.0,37.150001525878906,194939.0
2015-10-07,37.5,38.29999923706055,37.5,38.25,354478.0
2015-10-08,38.400001525878906,39.0,38.400001525878906,38.47999954223633,471601.0
2015-10-11,38.900001525878906,39.29999923706055,38.70000076293945,39.040000915527344,690838.0
2015-10-12,39.20000076293945,39.5,38.70000076293945,38.7400016784668,435923.0
2015-10-13,38.599998474121094,39.099998474121094,38.400001525878906,38.689998626708984,287516.0
2015-10-14,38.900001525878906,39.70000076293945,38.599998474121094,39.31999969482422,560061.0
2015-10-15,39.400001525878906,39.599998474121094,38.20000076293945,38.41999816894531,427790.0
2015-10-18,38.900001525878906,39.0,38.5,38.79999923706055,208687.0
2015-10-19,38.79999923706055,39.0,38.5,38.58000183105469,218019.0
2015-10-20,38.099998474121094,38.79999923706055,37.79999923706055,37.900001525878906,396612.0
2015-10-21,37.599998474121094,37.900001525878906,36.29999923706055,36.54999923706055,277058.0
2015-10-22,36.29999923706055,36.900001525878906,36.0,36.72999954223633,219649.0
2015-10-25,37.099998474121094,37.29999923706055,36.599998474121094,36.63999938964844,195274.0
2015-10-26,36.599998474121094,37.20000076293945,36.29999923706055,37.11000061035156,250127.0
2015-10-27,37.099998474121094,37.29999923706055,34.900001525878906,35.130001068115234,234958.0
2015-10-28,34.79999923706055,36.5,34.70000076293945,35.810001373291016,400477.0
2015-10-29,36.70000076293945,37.0,35.70000076293945,36.189998626708984,453111.0
2015-11-01,36.0,36.099998474121094,35.29999923706055,35.9900016784668,265142.0
2015-11-02,36.20000076293945,37.70000076293945,36.0,36.90999984741211,717207.0
2015-11-03,37.099998474121094,37.29999923706055,35.900001525878906,35.970001220703125,552084.0
2015-11-04,36.5,38.20000076293945,36.099998474121094,37.7400016784668,925936.0
2015-11-05,37.5,38.29999923706055,37.29999923706055,37.900001525878906,421747.0
2015-11-08,37.900001525878906,39.400001525878906,37.099998474121094,39.16999816894531,434691.0
2015-11-09,39.900001525878906,41.599998474121094,39.0,40.79999923706055,652455.0
2015-11-10,40.79999923706055,41.79999923706055,40.29999923706055,41.130001068115234,611329.0
2015-11-11,40.900001525878906,40.900001525878906,40.29999923706055,40.400001525878906,303857.0
2015-11-12,40.400001525878906,40.400001525878906,39.400001525878906,39.459999084472656,410855.0
2015-11-15,38.599998474121094,38.599998474121094,37.599998474121094,38.029998779296875,220180.0
2015-11-16,38.5,38.5,37.79999923706055,38.29999923706055,124716.0
2015-11-17,38.5,38.599998474121094,37.900001525878906,38.11000061035156,137875.0
2015-11-18,38.099998474121094,39.0,37.79999923706055,38.54999923706055,564904.0
2015-11-19,39.400001525878906,40.400001525878906,39.0,39.13999938964844,1366990.0
2015-11-22,41.70000076293945,41.70000076293945,40.099998474121094,40.150001525878906,1071029.0
2015-11-23,39.79999923706055,40.099998474121094,39.29999923706055,39.47999954223633,462103.0
2015-11-24,39.5,39.900001525878906,39.400001525878906,39.40999984741211,183373.0
2015-11-25,39.599998474121094,39.900001525878906,39.400001525878906,39.70000076293945,287167.0
2015-11-26,39.900001525878906,40.0,39.5,39.560001373291016,161309.0
2015-11-29,39.599998474121094,39.79999923706055,39.29999923706055,39.59000015258789,277273.0
2015-11-30,39.5,40.29999923706055,39.5,40.040000915527344,429565.0
2015-12-01,40.20000076293945,40.599998474121094,39.70000076293945,39.81999969482422,263624.0
2015-12-02,39.79999923706055,40.5,39.79999923706055,40.189998626708984,444869.0
2015-12-03,40.0,40.20000076293945,39.400001525878906,39.45000076293945,308526.0
2015-12-06,39.29999923706055,39.599998474121094,39.20000076293945,39.2599983215332,116168.0
2015-12-07,39.20000076293945,39.29999923706055,38.400001525878906,38.470001220703125,166447.0
2015-12-08,38.099998474121094,38.099998474121094,37.0,37.130001068115234,185410.0
2015-12-09,37.0,37.400001525878906,36.599998474121094,36.630001068115234,187385.0
2015-12-10,36.5,37.0,36.099998474121094,36.25,235666.0
2015-12-13,35.900001525878906,35.900001525878906,34.29999923706055,34.83000183105469,225905.0
2015-12-14,35.0,35.5,33.79999923706055,33.90999984741211,163515.0
2015-12-15,34.0,35.29999923706055,34.0,34.970001220703125,149244.0
2015-12-16,35.0,35.099998474121094,34.5,34.790000915527344,129315.0
2015-12-17,35.099998474121094,35.70000076293945,35.0,35.22999954223633,241745.0
2015-12-20,35.0,37.099998474121094,34.5,36.689998626708984,986250.0
2015-12-21,36.79999923706055,37.5,36.599998474121094,36.86000061035156,415910.0
2015-12-22,36.900001525878906,37.400001525878906,36.900001525878906,37.25,276326.0
2015-12-23,37.400001525878906,38.099998474121094,36.70000076293945,36.9900016784668,508738.0
2015-12-24,37.29999923706055,38.099998474121094,36.79999923706055,37.0099983215332,459771.0
2015-12-27,38.20000076293945,40.099998474121094,38.099998474121094,38.459999084472656,1290800.0
2015-12-28,38.599998474121094,39.29999923706055,37.900001525878906,38.2400016784668,529446.0
2015-12-29,38.0,38.5,36.29999923706055,38.43000030517578,422704.0
2015-12-30,38.5,38.900001525878906,38.0,38.099998474121094,281778.0
2015-12-31,38.099998474121094,38.20000076293945,37.70000076293945,37.83000183105469,180846.0
2016-01-03,38.400001525878906,39.400001525878906,38.400001525878906,38.970001220703125,471852.0
2016-01-04,39.099998474121094,39.099998474121094,37.599998474121094,37.86000061035156,297464.0
2016-01-05,37.599998474121094,38.400001525878906,37.5,37.83000183105469,120173.0
2016-01-06,37.70000076293945,37.79999923706055,36.599998474121094,37.189998626708984,170509.0
2016-01-07,35.5,36.5,35.0,35.31999969482422,184940.0
2016-01-10,35.31999969482422,35.31999969482422,35.31999969482422,35.31999969482422,0.0
2016-01-11,35.31999969482422,35.31999969482422,35.31999969482422,35.31999969482422,0.0
2016-01-12,33.900001525878906,34.599998474121094,33.20000076293945,33.650001525878906,149709.0
2016-01-13,34.0,34.099998474121094,33.099998474121094,33.27000045776367,97510.0
2016-01-14,33.099998474121094,33.099998474121094,30.0,30.43000030517578,336340.0
2016-01-17,28.0,28.5,27.399999618530273,27.399999618530273,305083.0
2016-01-18,27.600000381469727,28.399999618530273,26.0,28.270000457763672,413673.0
2016-01-19,28.5,30.600000381469727,28.5,30.469999313354492,387432.0
2016-01-20,30.0,30.0,27.600000381469727,27.8799991607666,245062.0
2016-01-21,27.700000762939453,28.200000762939453,27.299999237060547,27.770000457763672,194561.0
2016-01-24,29.399999618530273,29.899999618530273,28.5,29.06999969482422,397995.0
2016-01-25,29.100000381469727,30.399999618530273,28.5,30.190000534057617,344223.0
2016-01-26,30.0,32.20000076293945,29.100000381469727,31.690000534057617,697076.0
2016-01-27,32.0,32.400001525878906,31.399999618530273,31.600000381469727,313438.0
2016-01-28,31.299999237060547,32.0,31.0,31.420000076293945,987407.0
2016-01-31,32.29999923706055,32.79999923706055,31.899999618530273,32.61000061035156,712970.0
2016-02-01,32.5,34.099998474121094,32.20000076293945,33.529998779296875,685261.0
2016-02-02,33.29999923706055,34.5,33.099998474121094,33.470001220703125,617370.0
2016-02-03,33.5,34.20000076293945,33.400001525878906,33.91999816894531,377514.0
2016-02-04,33.20000076293945,33.900001525878906,33.20000076293945,33.220001220703125,639712.0
2016-02-07,33.0,33.0,31.600000381469727,31.75,295099.0
2016-02-08,32.0,33.79999923706055,31.399999618530273,32.869998931884766,879479.0
2016-02-09,32.20000076293945,33.900001525878906,32.20000076293945,32.810001373291016,1303721.0
2016-02-10,32.5,33.400001525878906,32.099998474121094,32.7599983215332,971910.0
2016-02-11,32.900001525878906,33.400001525878906,29.799999237060547,30.030000686645508,575903.0
2016-02-14,31.0,31.5,28.100000381469727,28.420000076293945,613462.0
2016-02-15,28.200000762939453,30.399999618530273,28.0,30.059999465942383,481296.0
2016-02-16,30.899999618530273,31.299999237060547,30.0,30.420000076293945,470013.0
2016-02-17,30.100000381469727,32.400001525878906,30.100000381469727,31.770000457763672,850080.0
2016-02-18,32.400001525878906,33.5,32.099998474121094,32.810001373291016,817704.0
2016-02-21,33.099998474121094,33.70000076293945,32.70000076293945,33.33000183105469,536623.0
2016-02-22,33.599998474121094,34.20000076293945,33.099998474121094,33.88999938964844,939437.0
2016-02-23,34.0,34.900001525878906,33.79999923706055,34.41999816894531,669523.0
2016-02-24,34.400001525878906,34.400001525878906,33.20000076293945,33.349998474121094,469388.0
2016-02-25,33.5,33.79999923706055,32.900001525878906,33.5099983215332,375189.0
2016-02-28,34.099998474121094,34.400001525878906,34.0,34.29999923706055,387920.0
2016-02-29,34.5,34.5,33.70000076293945,33.72999954223633,358430.0
2016-03-01,34.099998474121094,35.70000076293945,34.0,34.86000061035156,1349735.0
2016-03-02,35.20000076293945,35.599998474121094,34.29999923706055,34.529998779296875,652227.0
2016-03-03,34.70000076293945,34.70000076293945,34.20000076293945,34.34000015258789,493787.0
2016-03-06,35.0,35.099998474121094,34.599998474121094,34.70000076293945,578230.0
2016-03-07,34.70000076293945,34.79999923706055,34.400001525878906,34.47999954223633,357370.0
2016-03-08,34.70000076293945,35.099998474121094,34.599998474121094,34.77000045776367,595299.0
2016-03-09,34.79999923706055,34.79999923706055,34.29999923706055,34.33000183105469,626662.0
2016-03-10,34.400001525878906,34.5,33.79999923706055,33.97999954223633,340934.0
2016-03-13,34.29999923706055,34.79999923706055,34.20000076293945,34.31999969482422,554632.0
2016-03-14,34.400001525878906,34.5,33.0,33.209999084472656,381255.0
2016-03-15,33.20000076293945,33.900001525878906,33.099998474121094,33.58000183105469,254938.0
2016-03-16,33.70000076293945,34.29999923706055,33.400001525878906,34.209999084472656,358520.0
2016-03-17,34.599998474121094,34.79999923706055,34.29999923706055,34.47999954223633,364566.0
2016-03-20,34.599998474121094,35.5,34.599998474121094,34.93000030517578,708899.0
2016-03-21,35.0,35.29999923706055,34.70000076293945,34.849998474121094,347475.0
2016-03-22,34.900001525878906,35.099998474121094,34.20000076293945,34.47999954223633,311222.0
2016-03-23,34.70000076293945,34.70000076293945,34.29999923706055,34.459999084472656,165443.0
2016-03-24,34.099998474121094,34.29999923706055,33.599998474121094,33.72999954223633,151711.0
2016-03-27,33.79999923706055,34.0,33.20000076293945,33.20000076293945,171197.0
2016-03-28,33.20000076293945,33.599998474121094,33.0,33.119998931884766,161844.0
2016-03-29,33.099998474121094,33.400001525878906,32.400001525878906,32.79999923706055,176477.0
2016-03-30,33.0,33.79999923706055,32.70000076293945,33.5,249873.0
2016-03-31,33.5,33.5,32.79999923706055,33.189998626708984,187217.0
2016-04-03,32.099998474121094,33.0,31.700000762939453,31.950000762939453,128258.0
2016-04-04,32.29999923706055,32.70000076293945,32.0,32.439998626708984,115531.0
2016-04-05,32.29999923706055,33.20000076293945,32.20000076293945,32.93000030517578,213703.0
2016-04-06,33.0,33.79999923706055,33.0,33.220001220703125,192935.0
2016-04-07,33.5,33.70000076293945,33.29999923706055,33.5,139804.0
2016-04-10,33.79999923706055,34.20000076293945,33.599998474121094,33.7400016784668,151673.0
2016-04-11,33.79999923706055,34.0,33.400001525878906,33.45000076293945,135503.0
2016-04-12,33.79999923706055,34.5,33.79999923706055,34.369998931884766,205387.0
2016-04-13,34.5,35.5,34.29999923706055,34.959999084472656,674638.0
2016-04-14,34.900001525878906,35.20000076293945,34.79999923706055,34.90999984741211,398174.0
2016-04-17,35.0,35.0,33.599998474121094,33.689998626708984,402531.0
2016-04-18,34.20000076293945,34.900001525878906,34.0,34.34000015258789,695581.0
2016-04-19,34.599998474121094,35.099998474121094,34.599998474121094,34.90999984741211,436819.0
2016-04-20,34.900001525878906,35.400001525878906,34.599998474121094,34.849998474121094,236722.0
2016-04-21,35.0,36.5,34.900001525878906,35.810001373291016,931421.0
2016-04-24,36.0,36.5,36.0,36.29999923706055,624912.0
2016-04-25,35.70000076293945,35.79999923706055,35.099998474121094,35.470001220703125,851600.0
2016-04-26,35.599998474121094,35.900001525878906,35.099998474121094,35.560001373291016,292582.0
2016-04-27,35.599998474121094,35.900001525878906,35.5,35.7400016784668,376274.0
2016-04-28,36.0,36.29999923706055,35.5,35.650001525878906,504795.0
2016-05-01,35.900001525878906,36.70000076293945,35.79999923706055,36.060001373291016,747723.0
2016-05-02,36.0,36.099998474121094,35.400001525878906,35.65999984741211,287481.0
2016-05-03,35.79999923706055,35.79999923706055,34.599998474121094,34.7400016784668,360889.0
2016-05-04,34.20000076293945,34.5,33.599998474121094,34.09000015258789,291110.0
2016-05-05,34.20000076293945,34.5,34.099998474121094,34.33000183105469,220226.0
2016-05-08,34.599998474121094,35.099998474121094,34.5,34.72999954223633,280453.0
2016-05-09,35.0,35.099998474121094,34.70000076293945,34.75,238900.0
2016-05-10,34.79999923706055,34.79999923706055,34.20000076293945,34.349998474121094,365932.0
2016-05-11,34.599998474121094,34.599998474121094,34.20000076293945,34.400001525878906,243324.0
2016-05-12,34.5,35.29999923706055,34.5,34.7599983215332,717906.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,33.5,35.20000076293945,33.400001525878906,34.97999954223633,478036.0
2016-05-25,35.5,38.400001525878906,35.5,38.369998931884766,2387243.0
2016-05-26,38.400001525878906,41.400001525878906,38.29999923706055,39.59000015258789,3065548.0
2016-05-29,39.70000076293945,42.0,39.70000076293945,40.970001220703125,1437245.0
2016-05-30,41.0,41.400001525878906,38.099998474121094,39.16999816894531,1056483.0
2016-05-31,39.29999923706055,40.900001525878906,37.79999923706055,40.209999084472656,1349020.0
2016-06-01,40.0,41.20000076293945,39.79999923706055,40.709999084472656,592888.0
2016-06-02,40.79999923706055,41.400001525878906,39.599998474121094,39.79999923706055,530746.0
2016-06-05,39.900001525878906,40.400001525878906,39.099998474121094,39.459999084472656,379612.0
2016-06-06,39.400001525878906,39.5,38.29999923706055,39.18000030517578,248668.0
2016-06-07,39.29999923706055,40.79999923706055,39.29999923706055,40.25,535599.0
2016-06-08,40.400001525878906,40.79999923706055,40.0,40.369998931884766,343663.0
2016-06-09,40.79999923706055,43.20000076293945,40.5,41.970001220703125,1838978.0
2016-06-12,42.20000076293945,42.900001525878906,41.599998474121094,42.31999969482422,571776.0
2016-06-13,42.599998474121094,42.599998474121094,41.70000076293945,41.810001373291016,286274.0
2016-06-14,,,,,
2016-06-15,41.400001525878906,41.5,39.599998474121094,39.93000030517578,629819.0
2016-06-16,40.0,40.0,39.29999923706055,39.58000183105469,158345.0
2016-06-19,40.0,43.5,40.0,43.5,1466146.0
2016-06-20,44.099998474121094,44.70000076293945,42.29999923706055,42.540000915527344,1815755.0
2016-06-21,42.599998474121094,42.599998474121094,41.599998474121094,41.959999084472656,445234.0
2016-06-22,42.0,44.0,42.0,43.119998931884766,1366987.0
2016-06-23,43.400001525878906,43.79999923706055,42.29999923706055,43.5,545515.0
2016-06-26,40.79999923706055,42.900001525878906,40.5,42.79999923706055,331720.0
2016-06-27,43.099998474121094,43.400001525878906,42.900001525878906,43.0,276485.0
2016-06-28,42.900001525878906,43.400001525878906,42.900001525878906,43.099998474121094,174120.0
2016-06-29,43.400001525878906,44.400001525878906,43.0,43.0,337965.0
2016-06-30,44.0,47.0,43.900001525878906,44.900001525878906,1565178.0
2016-07-03,44.0,47.0,43.900001525878906,44.900001525878906,1565178.0
2016-07-04,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
2016-07-05,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
2016-07-06,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
2016-07-10,45.5,47.29999923706055,45.5,46.79999923706055,654062.0
2016-07-11,47.0,47.099998474121094,45.5,45.79999923706055,494658.0
2016-07-12,45.79999923706055,46.5,45.20000076293945,45.400001525878906,481990.0
2016-07-14,45.599998474121094,46.5,45.29999923706055,46.29999923706055,520707.0
2016-07-17,46.70000076293945,46.79999923706055,46.099998474121094,46.20000076293945,281076.0
2016-07-18,46.20000076293945,46.20000076293945,45.099998474121094,45.79999923706055,377343.0
2016-07-19,45.79999923706055,45.79999923706055,45.0,45.29999923706055,179665.0
2016-07-20,45.29999923706055,47.5,45.099998474121094,46.79999923706055,1019992.0
2016-07-21,47.0,47.5,45.70000076293945,46.0,267182.0
2016-07-24,45.0,47.0,45.0,45.900001525878906,386292.0
2016-07-25,46.79999923706055,47.20000076293945,46.20000076293945,46.900001525878906,387667.0
2016-07-26,47.0,47.900001525878906,47.0,47.79999923706055,642324.0
2016-07-27,48.0,48.29999923706055,47.0,47.0,250796.0
2016-07-28,46.79999923706055,47.0,45.20000076293945,46.5,248403.0
2016-07-31,46.0,46.70000076293945,45.400001525878906,45.79999923706055,167714.0
2016-08-01,46.0,46.70000076293945,45.900001525878906,46.29999923706055,126042.0
2016-08-02,47.400001525878906,47.599998474121094,46.099998474121094,46.70000076293945,271511.0
2016-08-03,46.79999923706055,47.20000076293945,46.099998474121094,46.400001525878906,227798.0
2016-08-04,46.79999923706055,46.79999923706055,45.900001525878906,46.20000076293945,148032.0
2016-08-07,46.599998474121094,47.5,46.5,47.5,387455.0
2016-08-08,47.5,47.79999923706055,47.099998474121094,47.5,145414.0
2016-08-09,47.5,47.900001525878906,47.20000076293945,47.70000076293945,154631.0
2016-08-10,47.29999923706055,48.0,47.29999923706055,48.0,110233.0
2016-08-11,48.0,48.20000076293945,47.0,47.29999923706055,281280.0
2016-08-14,47.79999923706055,48.20000076293945,47.70000076293945,48.20000076293945,193748.0
2016-08-15,48.29999923706055,48.29999923706055,47.79999923706055,48.0,114382.0
2016-08-16,48.0,48.0,47.5,47.70000076293945,93310.0
2016-08-17,47.5,47.5,46.0,46.20000076293945,189696.0
2016-08-18,46.5,46.599998474121094,44.400001525878906,46.0,114693.0
2016-08-21,45.5,46.599998474121094,45.0,45.0,121177.0
2016-08-22,45.099998474121094,45.099998474121094,43.5,43.5,138079.0
2016-08-23,43.599998474121094,43.599998474121094,40.900001525878906,41.70000076293945,519952.0
2016-08-24,42.0,42.0,38.400001525878906,38.900001525878906,309550.0
2016-08-25,38.79999923706055,38.79999923706055,35.5,36.29999923706055,815904.0
2016-08-28,36.400001525878906,37.900001525878906,36.0,37.900001525878906,518831.0
2016-08-29,37.900001525878906,38.599998474121094,37.900001525878906,38.0,309418.0
2016-08-30,38.0,38.29999923706055,37.79999923706055,38.099998474121094,186071.0
2016-08-31,38.099998474121094,38.099998474121094,37.0,37.099998474121094,217981.0
2016-09-01,36.5,36.5,34.29999923706055,34.70000076293945,791475.0
2016-09-04,34.900001525878906,35.5,34.79999923706055,35.29999923706055,331982.0
2016-09-05,35.400001525878906,36.400001525878906,35.099998474121094,35.79999923706055,573148.0
2016-09-06,36.099998474121094,36.20000076293945,34.900001525878906,35.29999923706055,329294.0
2016-09-07,35.20000076293945,35.29999923706055,34.5,34.70000076293945,230005.0
2016-09-08,34.599998474121094,35.099998474121094,34.400001525878906,35.0,308118.0
2016-09-11,35.0,35.0,35.0,35.0,0.0
2016-09-12,35.0,35.0,35.0,35.0,0.0
2016-09-18,34.70000076293945,34.79999923706055,33.79999923706055,33.79999923706055,221257.0
2016-09-19,33.900001525878906,34.0,30.600000381469727,31.200000762939453,604185.0
2016-09-20,31.299999237060547,33.0,30.399999618530273,32.5,608733.0
2016-09-21,32.70000076293945,33.099998474121094,32.20000076293945,32.599998474121094,170656.0
2016-09-22,32.70000076293945,33.099998474121094,32.20000076293945,32.599998474121094,170656.0
2016-09-25,32.5,32.5,31.5,32.099998474121094,130285.0
2016-09-26,32.5,34.20000076293945,32.5,33.099998474121094,374277.0
2016-09-27,32.099998474121094,32.099998474121094,30.399999618530273,30.5,313110.0
2016-09-28,30.5,31.799999237060547,28.200000762939453,29.399999618530273,403321.0
2016-09-29,29.5,30.299999237060547,28.700000762939453,29.5,368911.0
2016-10-02,29.5,30.0,26.700000762939453,26.700000762939453,276307.0
2016-10-03,26.5,27.399999618530273,24.350000381469727,26.5,894902.0
2016-10-04,26.799999237060547,27.0,25.799999237060547,26.799999237060547,482342.0
2016-10-05,26.600000381469727,27.399999618530273,26.600000381469727,27.200000762939453,385249.0
2016-10-06,27.399999618530273,27.799999237060547,27.200000762939453,27.399999618530273,343082.0
2016-10-09,27.5,27.799999237060547,26.899999618530273,27.0,207510.0
2016-10-10,26.799999237060547,27.299999237060547,26.100000381469727,27.100000381469727,129284.0
2016-10-11,27.399999618530273,28.200000762939453,27.200000762939453,28.0,262066.0
2016-10-12,28.100000381469727,28.899999618530273,28.0,28.5,245227.0
2016-10-13,28.299999237060547,28.600000381469727,27.600000381469727,27.899999618530273,210144.0
2016-10-16,28.0,28.0,27.100000381469727,27.200000762939453,136942.0
2016-10-17,27.100000381469727,27.200000762939453,26.200000762939453,26.200000762939453,195302.0
2016-10-18,26.0,26.799999237060547,25.600000381469727,26.100000381469727,201695.0
2016-10-19,24.100000381469727,26.399999618530273,24.100000381469727,26.0,176866.0
2016-10-20,25.899999618530273,27.200000762939453,25.799999237060547,26.899999618530273,269403.0
2016-10-23,27.299999237060547,28.299999237060547,27.299999237060547,27.700000762939453,180044.0
2016-10-24,,,,,
2016-10-25,27.799999237060547,28.200000762939453,27.700000762939453,28.0,191833.0
2016-10-26,28.0,28.299999237060547,27.0,27.899999618530273,284685.0
2016-10-27,28.0,28.799999237060547,27.700000762939453,27.700000762939453,310886.0
2016-10-30,27.799999237060547,28.299999237060547,27.700000762939453,27.899999618530273,230612.0
2016-10-31,27.799999237060547,28.100000381469727,27.700000762939453,27.799999237060547,230209.0
2016-11-01,27.899999618530273,29.100000381469727,27.799999237060547,28.299999237060547,502700.0
2016-11-02,28.0,28.600000381469727,27.399999618530273,27.399999618530273,240173.0
2016-11-03,27.5,27.799999237060547,27.299999237060547,27.600000381469727,161290.0
2016-11-06,27.5,28.299999237060547,27.399999618530273,28.100000381469727,226773.0
2016-11-07,28.399999618530273,29.0,28.299999237060547,28.799999237060547,317237.0
2016-11-08,29.0,29.799999237060547,29.0,29.700000762939453,321453.0
2016-11-09,28.899999618530273,30.200000762939453,28.600000381469727,30.0,287515.0
2016-11-10,30.299999237060547,31.200000762939453,30.299999237060547,30.600000381469727,297006.0
2016-11-13,30.799999237060547,33.5,30.799999237060547,33.20000076293945,457864.0
2016-11-14,33.20000076293945,33.5,32.29999923706055,32.70000076293945,385536.0
2016-11-15,32.79999923706055,33.0,31.299999237060547,31.799999237060547,140042.0
2016-11-16,32.79999923706055,34.70000076293945,32.29999923706055,33.70000076293945,592323.0
2016-11-17,33.79999923706055,34.099998474121094,33.0,33.0,405254.0
2016-11-20,34.0,34.0,33.20000076293945,33.20000076293945,231132.0
2016-11-21,33.20000076293945,33.70000076293945,32.599998474121094,32.900001525878906,217948.0
2016-11-22,33.0,33.70000076293945,32.79999923706055,33.400001525878906,212401.0
2016-11-23,33.400001525878906,34.20000076293945,33.400001525878906,33.400001525878906,733354.0
2016-11-24,33.79999923706055,34.599998474121094,33.0,33.20000076293945,1102471.0
2016-11-27,33.0,35.70000076293945,33.0,35.29999923706055,1420412.0
2016-11-28,35.20000076293945,36.20000076293945,34.79999923706055,35.5,1257600.0
2016-11-29,35.70000076293945,36.20000076293945,34.5,34.5,862741.0
2016-11-30,34.70000076293945,35.599998474121094,34.70000076293945,35.099998474121094,504451.0
2016-12-01,35.70000076293945,35.900001525878906,35.29999923706055,35.400001525878906,495856.0
2016-12-04,35.79999923706055,36.900001525878906,35.400001525878906,36.20000076293945,1249696.0
2016-12-05,36.20000076293945,36.5,35.29999923706055,35.70000076293945,876497.0
2016-12-06,35.900001525878906,36.599998474121094,35.79999923706055,36.599998474121094,1131951.0
2016-12-07,36.70000076293945,37.5,36.400001525878906,36.400001525878906,1667333.0
2016-12-08,36.20000076293945,36.70000076293945,35.79999923706055,36.0,516462.0
2016-12-11,36.5,36.79999923706055,36.29999923706055,36.70000076293945,528674.0
2016-12-12,36.79999923706055,36.79999923706055,35.5,35.599998474121094,640911.0
2016-12-13,35.400001525878906,35.70000076293945,34.599998474121094,34.79999923706055,363188.0
2016-12-14,34.79999923706055,35.29999923706055,33.5,33.900001525878906,292305.0
2016-12-15,33.5,34.599998474121094,33.5,34.400001525878906,456363.0
2016-12-18,34.400001525878906,35.5,34.400001525878906,34.900001525878906,341463.0
2016-12-19,35.099998474121094,35.70000076293945,34.29999923706055,34.400001525878906,602813.0
2016-12-20,34.20000076293945,34.5,33.20000076293945,33.79999923706055,233125.0
2016-12-21,34.0,34.400001525878906,33.5,34.099998474121094,416099.0
2016-12-22,34.20000076293945,34.400001525878906,33.79999923706055,34.099998474121094,358870.0
2016-12-25,34.5,34.79999923706055,34.5,34.79999923706055,303162.0
2016-12-26,,,,,
2016-12-27,35.5,35.599998474121094,35.0,35.599998474121094,416209.0
2016-12-28,35.70000076293945,36.5,35.70000076293945,36.0,1470060.0
2016-12-29,35.70000076293945,36.0,35.400001525878906,35.599998474121094,456869.0
2017-01-01,35.70000076293945,36.400001525878906,35.70000076293945,36.29999923706055,598049.0
2017-01-02,36.29999923706055,36.70000076293945,35.900001525878906,36.099998474121094,1211062.0
2017-01-03,36.099998474121094,36.79999923706055,35.900001525878906,36.70000076293945,1217762.0
2017-01-04,36.79999923706055,37.599998474121094,36.70000076293945,37.29999923706055,1736244.0
2017-01-05,37.20000076293945,37.5,36.70000076293945,37.20000076293945,767221.0
2017-01-08,37.5,38.599998474121094,37.400001525878906,37.79999923706055,1700890.0
2017-01-09,37.70000076293945,38.0,35.70000076293945,36.70000076293945,1179373.0
2017-01-10,36.79999923706055,36.900001525878906,35.79999923706055,35.79999923706055,577013.0
2017-01-11,35.79999923706055,36.29999923706055,34.5,34.5,386688.0
2017-01-12,34.900001525878906,35.20000076293945,34.099998474121094,34.79999923706055,200370.0
2017-01-15,34.599998474121094,35.099998474121094,34.5,34.79999923706055,139510.0
2017-01-16,35.0,35.0,33.900001525878906,34.0,208891.0
2017-01-17,33.599998474121094,34.70000076293945,33.29999923706055,34.70000076293945,277052.0
2017-01-18,34.79999923706055,35.099998474121094,34.5,34.5,213866.0
2017-01-19,34.79999923706055,35.400001525878906,34.79999923706055,35.099998474121094,340265.0
2017-01-22,35.29999923706055,36.5,35.0,36.5,453974.0
2017-01-23,36.400001525878906,36.900001525878906,36.099998474121094,36.599998474121094,516449.0
2017-01-24,36.900001525878906,37.099998474121094,36.599998474121094,36.79999923706055,467287.0
2017-01-25,36.900001525878906,37.20000076293945,36.400001525878906,36.599998474121094,387487.0
2017-01-26,36.79999923706055,37.29999923706055,36.599998474121094,36.70000076293945,411597.0
2017-01-29,36.599998474121094,37.5,36.5,37.29999923706055,505022.0
2017-01-30,37.5,38.5,37.099998474121094,37.400001525878906,1170138.0
2017-01-31,37.5,39.599998474121094,37.400001525878906,38.599998474121094,1649597.0
2017-02-01,38.5,38.599998474121094,37.5,37.5,579883.0
2017-02-02,37.400001525878906,38.0,37.20000076293945,37.20000076293945,276843.0
2017-02-05,37.400001525878906,37.70000076293945,36.400001525878906,36.70000076293945,252238.0
2017-02-06,36.79999923706055,36.79999923706055,36.0,36.70000076293945,379512.0
2017-02-07,36.79999923706055,36.900001525878906,36.20000076293945,36.400001525878906,154481.0
2017-02-08,36.29999923706055,36.29999923706055,35.79999923706055,36.099998474121094,237629.0
2017-02-09,36.20000076293945,36.5,35.900001525878906,36.099998474121094,245893.0
2017-02-12,36.29999923706055,36.70000076293945,36.0,36.099998474121094,415056.0
2017-02-13,36.29999923706055,37.0,36.20000076293945,36.29999923706055,952979.0
2017-02-14,36.400001525878906,36.5,35.70000076293945,35.70000076293945,609182.0
2017-02-15,35.70000076293945,36.0,35.70000076293945,35.900001525878906,334912.0
2017-02-16,35.900001525878906,36.20000076293945,35.79999923706055,35.900001525878906,261547.0
2017-02-19,36.099998474121094,36.29999923706055,35.900001525878906,36.20000076293945,258906.0
2017-02-20,36.20000076293945,36.400001525878906,35.5,35.5,414708.0
2017-02-21,35.20000076293945,35.5,34.599998474121094,35.29999923706055,324258.0
2017-02-22,35.20000076293945,36.0,35.0,35.20000076293945,438240.0
2017-02-23,35.20000076293945,35.5,34.900001525878906,35.0,234415.0
2017-02-26,35.099998474121094,35.5,35.099998474121094,35.29999923706055,90339.0
2017-02-27,35.29999923706055,35.400001525878906,33.900001525878906,34.0,283868.0
2017-02-28,34.0,34.79999923706055,33.599998474121094,34.79999923706055,151178.0
2017-03-01,34.70000076293945,35.0,34.29999923706055,34.79999923706055,212688.0
2017-03-02,34.900001525878906,35.400001525878906,34.599998474121094,35.20000076293945,260801.0
2017-03-05,35.5,35.70000076293945,35.099998474121094,35.400001525878906,265895.0
2017-03-06,35.29999923706055,35.400001525878906,34.599998474121094,35.099998474121094,212622.0
2017-03-07,35.0,35.20000076293945,34.79999923706055,35.0,110228.0
2017-03-08,35.0,35.20000076293945,34.70000076293945,34.79999923706055,79351.0
2017-03-09,34.599998474121094,34.599998474121094,33.5,34.0,156286.0
2017-03-12,33.5,33.5,32.5,33.20000076293945,94301.0
2017-03-13,33.099998474121094,33.900001525878906,32.70000076293945,32.70000076293945,115284.0
2017-03-14,33.0,33.599998474121094,32.70000076293945,33.5,170901.0
2017-03-15,33.70000076293945,34.29999923706055,33.70000076293945,34.099998474121094,174681.0
2017-03-16,34.599998474121094,35.099998474121094,34.20000076293945,34.29999923706055,351441.0
2017-03-19,34.599998474121094,35.0,34.20000076293945,34.70000076293945,170052.0
2017-03-20,34.900001525878906,35.0,34.20000076293945,34.29999923706055,127783.0
2017-03-21,34.5,34.70000076293945,34.20000076293945,34.400001525878906,115655.0
2017-03-22,34.0,34.29999923706055,33.70000076293945,33.70000076293945,120543.0
2017-03-23,34.20000076293945,34.29999923706055,34.0,34.0,112244.0
2017-03-26,34.20000076293945,37.0,34.20000076293945,35.20000076293945,3821691.0
2017-03-27,35.29999923706055,35.70000076293945,34.79999923706055,35.0,839904.0
2017-03-28,35.20000076293945,35.400001525878906,34.79999923706055,35.29999923706055,303968.0
2017-03-29,35.400001525878906,35.5,35.099998474121094,35.20000076293945,284718.0
2017-03-30,35.599998474121094,36.5,35.5,35.70000076293945,924140.0
2017-04-02,,,,,
2017-04-03,35.20000076293945,35.5,35.099998474121094,35.099998474121094,191166.0
2017-04-04,,,,,
2017-04-05,35.5,35.79999923706055,35.400001525878906,35.5,267327.0
2017-04-06,35.29999923706055,35.79999923706055,35.29999923706055,35.29999923706055,192293.0
2017-04-09,35.400001525878906,35.79999923706055,35.20000076293945,35.5,236420.0
2017-04-10,35.70000076293945,35.70000076293945,35.5,35.599998474121094,98298.0
2017-04-11,35.70000076293945,35.70000076293945,35.20000076293945,35.599998474121094,101553.0
2017-04-12,35.29999923706055,35.79999923706055,35.29999923706055,35.599998474121094,120186.0
2017-04-13,35.70000076293945,36.5,35.599998474121094,35.599998474121094,465785.0
2017-04-16,35.5,35.5,34.79999923706055,35.0,243144.0
2017-04-17,34.79999923706055,35.099998474121094,34.79999923706055,35.099998474121094,82031.0
2017-04-18,35.400001525878906,35.599998474121094,34.400001525878906,34.400001525878906,195836.0
2017-04-19,34.5,34.5,33.70000076293945,34.29999923706055,123106.0
2017-04-20,34.29999923706055,34.400001525878906,34.0,34.20000076293945,50190.0
2017-04-23,34.5,34.5,34.099998474121094,34.29999923706055,94412.0
2017-04-24,34.29999923706055,34.79999923706055,34.29999923706055,34.79999923706055,83621.0
2017-04-25,34.79999923706055,34.79999923706055,34.20000076293945,34.400001525878906,118019.0
2017-04-26,34.29999923706055,34.599998474121094,34.29999923706055,34.5,88078.0
2017-04-27,34.400001525878906,34.79999923706055,34.29999923706055,34.5,80764.0
2017-04-30,34.599998474121094,34.900001525878906,34.599998474121094,34.70000076293945,56808.0
2017-05-01,34.599998474121094,35.0,34.599998474121094,34.79999923706055,105584.0
2017-05-02,,,,,
2017-05-03,34.599998474121094,34.599998474121094,34.400001525878906,34.400001525878906,53623.0
2017-05-04,34.29999923706055,34.5,33.5,33.79999923706055,62442.0
2017-05-07,34.0,34.0,33.29999923706055,33.400001525878906,42106.0
2017-05-08,33.400001525878906,33.400001525878906,33.0,33.29999923706055,55569.0
2017-05-09,,,,,
2017-05-10,33.79999923706055,33.79999923706055,33.400001525878906,33.599998474121094,68691.0
2017-05-11,33.29999923706055,33.5,33.29999923706055,33.5,45576.0
2017-05-14,33.29999923706055,33.79999923706055,33.29999923706055,33.79999923706055,24784.0
2017-05-15,33.5,34.400001525878906,33.5,34.0,140993.0
2017-05-16,34.29999923706055,34.79999923706055,34.099998474121094,34.70000076293945,148481.0
2017-05-17,34.79999923706055,35.599998474121094,34.5,35.099998474121094,269120.0
2017-05-18,35.099998474121094,35.20000076293945,34.29999923706055,34.599998474121094,137205.0
2017-05-21,34.79999923706055,35.0,34.599998474121094,34.70000076293945,100189.0
2017-05-22,35.0,35.0,34.5,34.5,38579.0
2017-05-23,34.29999923706055,34.29999923706055,33.599998474121094,33.599998474121094,116407.0
2017-05-24,33.599998474121094,33.900001525878906,33.20000076293945,33.29999923706055,48369.0
2017-05-25,33.29999923706055,33.70000076293945,32.900001525878906,32.900001525878906,90254.0
2017-05-28,32.599998474121094,32.599998474121094,32.0,32.0,83512.0
2017-05-29,31.700000762939453,32.400001525878906,31.700000762939453,32.400001525878906,22835.0
2017-05-30,32.5,32.900001525878906,32.5,32.79999923706055,56792.0
2017-05-31,32.79999923706055,33.099998474121094,32.5,32.70000076293945,27814.0
2017-06-01,32.20000076293945,32.599998474121094,32.20000076293945,32.400001525878906,37379.0
2017-06-04,32.75,33.45000076293945,32.75,33.349998474121094,25955.0
2017-06-05,33.5,34.400001525878906,32.79999923706055,34.0,365977.0
2017-06-06,34.400001525878906,34.400001525878906,33.20000076293945,33.25,46533.0
2017-06-07,33.400001525878906,33.79999923706055,33.0,33.79999923706055,33223.0
2017-06-08,34.29999923706055,34.29999923706055,33.0,33.20000076293945,50386.0
2017-06-11,32.400001525878906,33.0,32.400001525878906,32.95000076293945,55770.0
2017-06-12,33.099998474121094,33.099998474121094,32.70000076293945,32.900001525878906,14329.0
2017-06-13,32.650001525878906,33.0,32.650001525878906,33.0,37297.0
2017-06-14,32.95000076293945,33.04999923706055,32.95000076293945,32.95000076293945,62490.0
2017-06-15,32.70000076293945,33.400001525878906,32.70000076293945,33.099998474121094,63325.0
2017-06-18,33.099998474121094,33.400001525878906,33.0,33.349998474121094,27901.0
2017-06-19,33.150001525878906,33.70000076293945,33.150001525878906,33.70000076293945,39613.0
2017-06-20,33.900001525878906,33.900001525878906,33.04999923706055,33.099998474121094,37818.0
2017-06-21,33.599998474121094,33.900001525878906,33.400001525878906,33.75,75777.0
2017-06-22,33.75,33.75,33.0,33.20000076293945,77967.0
2017-06-25,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
2017-06-26,33.75,33.75,33.0,33.20000076293945,77967.0
2017-06-27,33.75,33.75,33.0,33.20000076293945,77967.0
2017-06-28,33.75,33.75,33.0,33.20000076293945,77967.0
2017-06-29,33.75,33.75,33.0,33.20000076293945,77967.0
2017-07-02,33.5,33.900001525878906,33.29999923706055,33.5,51852.0
2017-07-03,33.650001525878906,34.400001525878906,33.599998474121094,34.20000076293945,64738.0
2017-07-04,34.400001525878906,34.70000076293945,34.20000076293945,34.20000076293945,90910.0
2017-07-05,34.25,34.599998474121094,33.79999923706055,34.20000076293945,53775.0
2017-07-06,33.900001525878906,34.099998474121094,33.79999923706055,34.0,43949.0
2017-07-09,34.400001525878906,34.54999923706055,33.900001525878906,34.0,23834.0
2017-07-10,34.0,34.29999923706055,34.0,34.25,52256.0
2017-07-11,34.150001525878906,34.5,33.70000076293945,33.70000076293945,61579.0
2017-07-12,33.900001525878906,34.400001525878906,33.79999923706055,34.29999923706055,118378.0
2017-07-13,34.45000076293945,34.900001525878906,34.04999923706055,34.25,445074.0
2017-07-16,34.25,34.54999923706055,34.20000076293945,34.5,154448.0
2017-07-17,34.5,34.650001525878906,34.099998474121094,34.099998474121094,158593.0
2017-07-18,34.0,34.150001525878906,33.79999923706055,33.849998474121094,63912.0
2017-07-19,33.75,33.79999923706055,33.54999923706055,33.599998474121094,134895.0
2017-07-20,33.79999923706055,33.900001525878906,33.70000076293945,33.79999923706055,123730.0
2017-07-23,33.70000076293945,34.150001525878906,33.599998474121094,33.900001525878906,64409.0
2017-07-24,33.849998474121094,34.0,33.79999923706055,33.79999923706055,62993.0
2017-07-25,33.70000076293945,34.20000076293945,33.599998474121094,33.849998474121094,109402.0
2017-07-26,34.0,34.0,33.599998474121094,33.75,41770.0
2017-07-27,33.79999923706055,33.79999923706055,32.849998474121094,33.25,114757.0
2017-07-30,33.0,33.349998474121094,33.0,33.349998474121094,55329.0
2017-07-31,33.349998474121094,34.0,33.20000076293945,34.0,104698.0
2017-08-01,34.150001525878906,34.5,34.0,34.20000076293945,240151.0
2017-08-02,34.349998474121094,34.349998474121094,33.900001525878906,34.0,71718.0
2017-08-03,33.79999923706055,34.0,33.79999923706055,33.79999923706055,36031.0
2017-08-06,33.849998474121094,34.29999923706055,33.79999923706055,34.29999923706055,70808.0
2017-08-07,34.0,34.95000076293945,34.0,34.599998474121094,512234.0
2017-08-08,34.95000076293945,35.400001525878906,34.650001525878906,35.04999923706055,544581.0
2017-08-09,34.95000076293945,35.0,34.25,34.5,338964.0
2017-08-10,34.75,34.849998474121094,34.349998474121094,34.75,164096.0
2017-08-13,34.79999923706055,35.349998474121094,34.75,35.04999923706055,416423.0
2017-08-14,35.349998474121094,35.349998474121094,34.5,34.599998474121094,204248.0
2017-08-15,34.5,34.599998474121094,33.650001525878906,33.650001525878906,175322.0
2017-08-16,33.79999923706055,34.0,33.70000076293945,34.0,163139.0
2017-08-17,34.099998474121094,34.54999923706055,34.0,34.04999923706055,321353.0
2017-08-20,34.0,34.29999923706055,33.79999923706055,33.79999923706055,176660.0
2017-08-21,33.900001525878906,34.04999923706055,33.900001525878906,33.900001525878906,70678.0
2017-08-22,33.95000076293945,34.099998474121094,33.900001525878906,33.900001525878906,63321.0
2017-08-23,33.900001525878906,34.25,33.900001525878906,34.25,129967.0
2017-08-24,34.29999923706055,35.650001525878906,34.29999923706055,34.79999923706055,1877317.0
2017-08-27,35.099998474121094,35.20000076293945,34.0,34.0,314262.0
2017-08-28,34.0,34.900001525878906,34.0,34.45000076293945,204999.0
2017-08-29,34.400001525878906,34.400001525878906,34.04999923706055,34.20000076293945,108149.0
2017-08-30,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0
2017-08-31,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0
2017-09-03,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0
2017-09-04,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0
2017-09-05,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0
2017-09-06,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0
2017-09-07,34.5,34.5,34.20000076293945,34.5,105207.0
2017-09-10,34.5,34.54999923706055,34.04999923706055,34.400001525878906,77705.0
2017-09-11,34.400001525878906,34.650001525878906,34.400001525878906,34.5,67366.0
2017-09-12,34.5,34.75,34.400001525878906,34.45000076293945,80221.0
2017-09-13,34.349998474121094,34.79999923706055,34.349998474121094,34.5,99827.0
2017-09-14,34.650001525878906,34.70000076293945,34.5,34.54999923706055,63214.0
2017-09-17,34.599998474121094,34.95000076293945,34.400001525878906,34.95000076293945,171294.0
2017-09-18,35.0,35.349998474121094,34.900001525878906,34.900001525878906,296534.0
2017-09-19,35.150001525878906,35.20000076293945,34.5,34.650001525878906,128508.0
2017-09-20,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0
2017-09-21,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0
2017-09-24,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0
2017-09-25,34.5,34.599998474121094,34.45000076293945,34.5,75507.0
2017-09-26,34.5,35.0,34.29999923706055,34.54999923706055,142296.0
2017-09-27,34.599998474121094,34.79999923706055,34.349998474121094,34.5,81477.0
2017-09-28,34.54999923706055,34.75,34.400001525878906,34.70000076293945,44576.0
2017-10-01,34.5,34.70000076293945,34.29999923706055,34.599998474121094,48864.0
2017-10-02,34.5,34.599998474121094,34.45000076293945,34.5,63949.0
2017-10-03,34.5,34.5,34.5,34.5,0.0
2017-10-04,34.599998474121094,35.349998474121094,34.5,34.79999923706055,278640.0
2017-10-05,35.400001525878906,35.900001525878906,34.900001525878906,35.099998474121094,571687.0
2017-10-08,35.25,35.25,34.45000076293945,34.5,205485.0
2017-10-09,34.45000076293945,34.79999923706055,34.400001525878906,34.75,126950.0
2017-10-10,34.599998474121094,34.599998474121094,33.599998474121094,33.650001525878906,51824.0
2017-10-11,33.79999923706055,34.0,33.0,33.150001525878906,135546.0
2017-10-12,33.0,33.349998474121094,32.20000076293945,33.349998474121094,55114.0
2017-10-15,33.29999923706055,33.599998474121094,32.900001525878906,32.95000076293945,51014.0
2017-10-16,33.04999923706055,33.29999923706055,32.95000076293945,33.150001525878906,25884.0
2017-10-17,33.29999923706055,33.349998474121094,33.0,33.29999923706055,43546.0
2017-10-18,33.099998474121094,33.79999923706055,33.099998474121094,33.5,28959.0
2017-10-19,33.400001525878906,33.400001525878906,33.099998474121094,33.20000076293945,75523.0
2017-10-22,33.5,33.70000076293945,33.150001525878906,33.20000076293945,14838.0
2017-10-23,33.25,33.25,32.20000076293945,32.900001525878906,59140.0
2017-10-24,32.70000076293945,32.79999923706055,32.29999923706055,32.400001525878906,55970.0
2017-10-25,32.5,32.5,32.25,32.349998474121094,39812.0
2017-10-26,32.75,33.0,32.54999923706055,33.0,50377.0
2017-10-29,33.29999923706055,33.400001525878906,33.29999923706055,33.29999923706055,32814.0
2017-10-30,33.5,33.599998474121094,33.349998474121094,33.349998474121094,45250.0
2017-10-31,33.349998474121094,33.349998474121094,32.79999923706055,33.25,29361.0
2017-11-01,33.20000076293945,33.5,33.04999923706055,33.5,50613.0
2017-11-02,33.54999923706055,34.04999923706055,33.54999923706055,33.95000076293945,92887.0
2017-11-05,33.0,34.0,32.5,33.5,43341.0
2017-11-06,33.20000076293945,33.5,33.0,33.400001525878906,48832.0
2017-11-07,33.54999923706055,33.54999923706055,30.600000381469727,32.0,81759.0
2017-11-08,31.700000762939453,32.5,31.700000762939453,32.0,54930.0
2017-11-09,32.0,32.20000076293945,31.799999237060547,32.0,31517.0
2017-11-12,32.0,32.20000076293945,31.799999237060547,31.799999237060547,50519.0
2017-11-13,32.0,32.20000076293945,31.399999618530273,32.20000076293945,55234.0
2017-11-14,32.0,32.25,32.0,32.20000076293945,42982.0
2017-11-15,32.29999923706055,32.900001525878906,32.150001525878906,32.400001525878906,83169.0
2017-11-16,32.20000076293945,32.599998474121094,31.799999237060547,32.0,39555.0
2017-11-19,32.20000076293945,32.20000076293945,31.0,31.299999237060547,98847.0
2017-11-20,31.5,31.5,30.899999618530273,31.0,69592.0
2017-11-21,30.899999618530273,31.149999618530273,30.799999237060547,31.149999618530273,19129.0
2017-11-22,31.149999618530273,32.0,31.100000381469727,32.0,73925.0
2017-11-23,31.850000381469727,32.150001525878906,31.600000381469727,31.75,32691.0
2017-11-26,32.0,32.04999923706055,31.700000762939453,32.0,74565.0
2017-11-27,32.0,32.400001525878906,32.0,32.0,57689.0
2017-11-28,32.0,32.20000076293945,32.0,32.0,15835.0
2017-11-29,32.099998474121094,32.20000076293945,32.0,32.0,43160.0
2017-11-30,32.20000076293945,32.5,32.099998474121094,32.20000076293945,70746.0
2017-12-03,32.54999923706055,32.900001525878906,32.349998474121094,32.75,93986.0
2017-12-04,33.0,33.45000076293945,32.70000076293945,32.900001525878906,220714.0
2017-12-05,32.5,33.0,32.5,32.54999923706055,63284.0
2017-12-06,32.599998474121094,32.599998474121094,31.75,31.850000381469727,197299.0
2017-12-07,31.799999237060547,32.099998474121094,31.799999237060547,32.0,82364.0
2017-12-10,32.099998474121094,32.25,32.0,32.20000076293945,468089.0
2017-12-11,32.20000076293945,32.70000076293945,31.899999618530273,32.0,609886.0
2017-12-12,32.0,32.150001525878906,31.649999618530273,32.0,163045.0
2017-12-13,31.899999618530273,32.0,31.700000762939453,31.899999618530273,75269.0
2017-12-14,31.950000762939453,32.099998474121094,31.799999237060547,32.099998474121094,47688.0
2017-12-17,32.0,32.45000076293945,31.899999618530273,32.29999923706055,160264.0
2017-12-18,32.29999923706055,32.900001525878906,32.29999923706055,32.54999923706055,269356.0
2017-12-19,32.79999923706055,32.79999923706055,32.20000076293945,32.400001525878906,124537.0
2017-12-20,32.400001525878906,32.400001525878906,32.099998474121094,32.099998474121094,106184.0
2017-12-21,32.099998474121094,32.650001525878906,32.0,32.150001525878906,164577.0
2017-12-24,32.099998474121094,32.25,32.0,32.150001525878906,94517.0
2017-12-25,32.099998474121094,32.45000076293945,31.799999237060547,32.04999923706055,112830.0
2017-12-26,32.29999923706055,32.29999923706055,32.0,32.20000076293945,74494.0
2017-12-27,32.04999923706055,32.400001525878906,32.04999923706055,32.150001525878906,174787.0
2017-12-28,32.29999923706055,32.29999923706055,31.899999618530273,32.20000076293945,138910.0
2017-12-31,32.20000076293945,32.79999923706055,31.899999618530273,32.400001525878906,497313.0
2018-01-01,32.150001525878906,32.5,32.0,32.25,216247.0
2018-01-02,32.400001525878906,32.400001525878906,32.04999923706055,32.04999923706055,92386.0
2018-01-03,32.099998474121094,32.25,31.799999237060547,32.25,64380.0
2018-01-04,32.29999923706055,32.400001525878906,32.04999923706055,32.099998474121094,129526.0
2018-01-07,32.5,33.599998474121094,32.400001525878906,32.599998474121094,719007.0
2018-01-08,32.70000076293945,32.75,32.099998474121094,32.099998474121094,142255.0
2018-01-09,32.04999923706055,32.349998474121094,32.0,32.04999923706055,135069.0
2018-01-10,32.04999923706055,32.349998474121094,32.0,32.04999923706055,32752.0
2018-01-11,32.04999923706055,32.20000076293945,31.850000381469727,32.0,149920.0
2018-01-14,32.099998474121094,32.25,32.0,32.150001525878906,59870.0
2018-01-15,32.25,32.400001525878906,32.099998474121094,32.29999923706055,82996.0
2018-01-16,32.400001525878906,32.70000076293945,32.349998474121094,32.400001525878906,212649.0
2018-01-17,32.400001525878906,32.54999923706055,32.20000076293945,32.349998474121094,70162.0
2018-01-18,32.349998474121094,32.349998474121094,32.150001525878906,32.150001525878906,47760.0
2018-01-21,32.20000076293945,32.29999923706055,32.150001525878906,32.20000076293945,55433.0
2018-01-22,32.20000076293945,32.400001525878906,32.0,32.0,64623.0
2018-01-23,32.099998474121094,32.099998474121094,32.0,32.0,32062.0
2018-01-24,32.0,32.0,31.799999237060547,31.799999237060547,54740.0
2018-01-25,31.799999237060547,32.0,31.799999237060547,31.899999618530273,30035.0
2018-01-28,31.799999237060547,32.150001525878906,31.799999237060547,32.0,46956.0
2018-01-29,32.20000076293945,32.400001525878906,31.899999618530273,32.349998474121094,113477.0
2018-01-30,32.45000076293945,32.849998474121094,32.099998474121094,32.25,166608.0
2018-01-31,32.25,32.400001525878906,32.0,32.0,77245.0
2018-02-01,32.04999923706055,32.400001525878906,32.04999923706055,32.150001525878906,73659.0
2018-02-04,32.04999923706055,32.20000076293945,32.0,32.0,74011.0
2018-02-05,31.950000762939453,32.099998474121094,31.799999237060547,32.099998474121094,53910.0
2018-02-06,31.799999237060547,31.799999237060547,30.0,31.100000381469727,138997.0
2018-02-07,31.149999618530273,31.450000762939453,30.700000762939453,30.700000762939453,83757.0
2018-02-08,30.5,31.399999618530273,30.049999237060547,30.700000762939453,60723.0
2018-02-11,30.700000762939453,31.0,30.049999237060547,30.399999618530273,46667.0
2018-02-12,30.799999237060547,30.799999237060547,30.25,30.350000381469727,106402.0
2018-02-13,30.350000381469727,30.700000762939453,30.299999237060547,30.450000762939453,45600.0
2018-02-14,30.600000381469727,31.200000762939453,30.5,30.75,108723.0
2018-02-15,30.950000762939453,31.399999618530273,30.75,31.299999237060547,59251.0
2018-02-18,31.5,31.700000762939453,31.149999618530273,31.149999618530273,37882.0
2018-02-19,31.299999237060547,31.399999618530273,31.049999237060547,31.200000762939453,57788.0
2018-02-20,31.399999618530273,31.399999618530273,31.049999237060547,31.100000381469727,32574.0
2018-02-21,31.299999237060547,31.75,31.25,31.75,103399.0
2018-02-22,31.899999618530273,32.5,31.799999237060547,32.45000076293945,402207.0
2018-02-25,32.70000076293945,34.599998474121094,32.70000076293945,33.5,1625356.0
2018-02-26,33.70000076293945,33.75,32.54999923706055,32.599998474121094,393613.0
2018-02-27,32.79999923706055,32.849998474121094,31.799999237060547,31.799999237060547,183179.0
2018-02-28,32.099998474121094,32.54999923706055,32.04999923706055,32.04999923706055,204004.0
2018-03-01,32.0,32.20000076293945,31.799999237060547,31.799999237060547,136745.0
2018-03-04,32.0,32.29999923706055,32.0,32.150001525878906,93784.0
2018-03-05,32.20000076293945,32.5,31.899999618530273,31.950000762939453,112422.0
2018-03-06,32.20000076293945,32.400001525878906,32.04999923706055,32.349998474121094,68132.0
2018-03-07,32.0,32.150001525878906,31.850000381469727,31.950000762939453,138947.0
2018-03-08,32.099998474121094,32.099998474121094,31.799999237060547,32.0,49241.0
2018-03-11,32.20000076293945,32.20000076293945,31.950000762939453,32.0,90249.0
2018-03-12,32.0,32.25,31.899999618530273,32.20000076293945,82148.0
2018-03-13,32.20000076293945,33.20000076293945,32.04999923706055,33.099998474121094,448375.0
2018-03-14,33.29999923706055,33.29999923706055,32.650001525878906,32.900001525878906,166753.0
2018-03-15,32.5,32.599998474121094,32.099998474121094,32.5,103612.0
2018-03-18,32.400001525878906,32.5,32.150001525878906,32.25,44596.0
2018-03-19,32.29999923706055,32.54999923706055,32.150001525878906,32.400001525878906,79508.0
2018-03-20,32.20000076293945,32.95000076293945,32.20000076293945,32.400001525878906,72860.0
2018-03-21,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
2018-03-22,32.5,32.79999923706055,32.45000076293945,32.650001525878906,70554.0
2018-03-25,32.54999923706055,32.95000076293945,32.5,32.849998474121094,86692.0
2018-03-26,32.75,32.95000076293945,32.599998474121094,32.599998474121094,67982.0
2018-03-27,32.900001525878906,34.20000076293945,32.849998474121094,33.150001525878906,709380.0
2018-03-28,33.25,33.25,32.349998474121094,32.599998474121094,214836.0
2018-03-29,32.95000076293945,34.099998474121094,32.349998474121094,33.25,524222.0
2018-04-01,33.79999923706055,34.25,33.5,33.70000076293945,429925.0
2018-04-02,33.79999923706055,34.5,33.29999923706055,34.25,426690.0
2018-04-03,34.20000076293945,35.900001525878906,34.099998474121094,34.29999923706055,1499330.0
2018-04-04,34.5,35.099998474121094,34.25,34.29999923706055,423240.0
2018-04-05,34.400001525878906,34.95000076293945,34.099998474121094,34.599998474121094,362354.0
2018-04-08,34.79999923706055,34.900001525878906,34.349998474121094,34.45000076293945,154142.0
2018-04-09,34.400001525878906,34.70000076293945,34.29999923706055,34.349998474121094,168111.0
2018-04-10,34.29999923706055,34.29999923706055,33.95000076293945,34.20000076293945,121447.0
2018-04-11,34.29999923706055,34.29999923706055,32.150001525878906,32.20000076293945,175116.0
2018-04-12,32.25,33.0,32.25,32.849998474121094,95591.0
2018-04-15,33.04999923706055,34.099998474121094,33.04999923706055,34.0,122330.0
2018-04-16,34.0,34.29999923706055,33.900001525878906,33.900001525878906,117948.0
2018-04-17,34.0,34.0,33.599998474121094,33.849998474121094,95360.0
2018-04-18,33.849998474121094,33.849998474121094,33.599998474121094,33.79999923706055,60848.0
2018-04-19,34.0,34.45000076293945,33.79999923706055,33.900001525878906,166929.0
2018-04-22,34.0,35.04999923706055,34.0,34.75,377723.0
2018-04-23,34.75,35.25,34.599998474121094,34.650001525878906,252154.0
2018-04-24,35.099998474121094,35.70000076293945,34.5,34.79999923706055,520473.0
2018-04-25,34.900001525878906,35.70000076293945,34.599998474121094,35.650001525878906,477581.0
2018-04-26,35.650001525878906,36.20000076293945,35.349998474121094,35.70000076293945,424097.0
2018-04-29,35.650001525878906,36.5,35.5,35.900001525878906,511504.0
2018-04-30,36.0,36.29999923706055,35.099998474121094,35.25,419918.0
2018-05-01,35.150001525878906,35.349998474121094,34.70000076293945,34.79999923706055,246295.0
2018-05-02,34.849998474121094,34.849998474121094,34.0,34.04999923706055,164623.0
2018-05-03,33.79999923706055,34.650001525878906,33.79999923706055,34.20000076293945,180336.0
2018-05-06,34.20000076293945,35.099998474121094,34.0,34.70000076293945,238913.0
2018-05-07,34.599998474121094,34.70000076293945,34.29999923706055,34.5,75172.0
2018-05-08,34.400001525878906,34.400001525878906,33.150001525878906,34.20000076293945,220025.0
2018-05-09,34.0,34.400001525878906,33.70000076293945,34.099998474121094,120087.0
2018-05-10,34.099998474121094,34.29999923706055,33.900001525878906,33.900001525878906,90862.0
2018-05-13,34.0,34.5,34.0,34.25,49544.0
2018-05-14,34.099998474121094,34.150001525878906,33.79999923706055,33.900001525878906,57941.0
2018-05-15,33.849998474121094,34.79999923706055,33.75,34.75,210909.0
2018-05-16,34.75,35.349998474121094,34.20000076293945,34.25,497831.0
2018-05-17,34.0,34.5,33.849998474121094,34.0,59254.0
2018-05-20,34.099998474121094,34.400001525878906,34.0,34.099998474121094,63240.0
2018-05-21,34.400001525878906,34.95000076293945,34.29999923706055,34.599998474121094,118110.0
2018-05-22,34.5,35.04999923706055,34.400001525878906,34.70000076293945,73031.0
2018-05-23,34.70000076293945,34.70000076293945,34.400001525878906,34.400001525878906,62870.0
2018-05-24,34.45000076293945,34.849998474121094,34.20000076293945,34.29999923706055,44430.0
2018-05-27,34.5,34.849998474121094,34.20000076293945,34.650001525878906,29816.0
2018-05-28,34.5,34.849998474121094,34.400001525878906,34.54999923706055,81531.0
2018-05-29,34.70000076293945,34.70000076293945,34.04999923706055,34.54999923706055,58232.0
2018-05-30,34.54999923706055,34.599998474121094,34.04999923706055,34.04999923706055,59364.0
2018-05-31,34.150001525878906,34.20000076293945,33.900001525878906,34.0,70128.0
2018-06-03,34.04999923706055,34.099998474121094,33.650001525878906,33.849998474121094,82976.0
2018-06-04,33.79999923706055,33.79999923706055,33.45000076293945,33.599998474121094,82705.0
2018-06-05,33.5,34.099998474121094,33.5,34.04999923706055,44171.0
2018-06-06,34.0,34.0,33.599998474121094,33.79999923706055,26946.0
2018-06-07,33.900001525878906,34.04999923706055,33.70000076293945,34.0,31221.0
2018-06-10,33.900001525878906,33.900001525878906,33.599998474121094,33.79999923706055,18434.0
2018-06-11,33.599998474121094,33.650001525878906,33.5,33.5,32077.0
2018-06-12,33.25,33.599998474121094,33.25,33.599998474121094,14151.0
2018-06-13,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
2018-06-14,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
2018-06-17,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
2018-06-18,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
2018-06-19,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
2018-06-20,33.650001525878906,33.70000076293945,33.599998474121094,33.650001525878906,28076.0
2018-06-21,33.900001525878906,34.0,33.70000076293945,34.0,22934.0
2018-06-24,33.900001525878906,34.20000076293945,33.900001525878906,34.20000076293945,28059.0
2018-06-25,34.150001525878906,34.29999923706055,34.0,34.150001525878906,39665.0
2018-06-26,34.099998474121094,34.150001525878906,33.79999923706055,34.0,29647.0
2018-06-27,33.900001525878906,34.29999923706055,33.900001525878906,34.29999923706055,50116.0
2018-06-28,34.25,34.70000076293945,34.04999923706055,34.150001525878906,88553.0
2018-07-01,34.20000076293945,35.400001525878906,34.20000076293945,35.349998474121094,271390.0
2018-07-02,35.349998474121094,35.79999923706055,34.0,34.599998474121094,227769.0
2018-07-03,34.349998474121094,35.400001525878906,34.29999923706055,34.70000076293945,80015.0
2018-07-04,34.599998474121094,34.95000076293945,34.599998474121094,34.95000076293945,25861.0
2018-07-05,35.04999923706055,35.599998474121094,34.5,34.650001525878906,204214.0
2018-07-08,34.75,35.599998474121094,34.75,35.5,188552.0
2018-07-09,35.849998474121094,36.25,35.650001525878906,36.0,373689.0
2018-07-10,36.0,36.25,35.599998474121094,36.20000076293945,95416.0
2018-07-11,36.29999923706055,36.400001525878906,35.5,35.5,144477.0
2018-07-12,35.04999923706055,35.900001525878906,34.04999923706055,35.20000076293945,299418.0
2018-07-15,35.20000076293945,35.45000076293945,34.79999923706055,35.45000076293945,102804.0
2018-07-16,35.400001525878906,35.45000076293945,35.099998474121094,35.099998474121094,50359.0
2018-07-17,35.29999923706055,37.29999923706055,35.20000076293945,36.70000076293945,814352.0
2018-07-18,36.70000076293945,37.0,35.5,35.599998474121094,301233.0
2018-07-19,35.599998474121094,36.0,35.29999923706055,35.29999923706055,81198.0
2018-07-22,35.54999923706055,36.400001525878906,35.5,36.0,151269.0
2018-07-23,36.0,36.0,35.099998474121094,35.099998474121094,94983.0
2018-07-24,35.150001525878906,35.599998474121094,35.04999923706055,35.25,70415.0
2018-07-25,35.599998474121094,36.20000076293945,35.400001525878906,35.75,100005.0
2018-07-26,35.75,36.349998474121094,35.75,35.849998474121094,52834.0
2018-07-29,35.849998474121094,36.349998474121094,35.400001525878906,36.29999923706055,83272.0
2018-07-30,36.29999923706055,36.849998474121094,35.849998474121094,36.0,182737.0
2018-07-31,36.0,36.70000076293945,36.0,36.29999923706055,109648.0
2018-08-01,36.0,37.099998474121094,36.0,36.20000076293945,270008.0
2018-08-02,36.29999923706055,36.45000076293945,35.599998474121094,35.70000076293945,157226.0
2018-08-05,35.650001525878906,35.900001525878906,35.45000076293945,35.900001525878906,63629.0
2018-08-06,36.0,36.20000076293945,35.5,35.5,62102.0
2018-08-07,35.5,35.599998474121094,35.0,35.099998474121094,61823.0
2018-08-08,35.04999923706055,35.400001525878906,35.04999923706055,35.29999923706055,40679.0
2018-08-09,35.099998474121094,35.29999923706055,35.0,35.0,39230.0
2018-08-12,34.599998474121094,34.900001525878906,34.599998474121094,34.849998474121094,31398.0
2018-08-13,34.79999923706055,34.79999923706055,34.45000076293945,34.599998474121094,117007.0
2018-08-14,34.900001525878906,34.900001525878906,34.650001525878906,34.70000076293945,15554.0
2018-08-15,34.45000076293945,34.70000076293945,34.0,34.54999923706055,45458.0
2018-08-16,34.5,35.29999923706055,34.5,35.099998474121094,51245.0
2018-08-19,34.5,35.29999923706055,34.5,35.099998474121094,51245.0
2018-08-20,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
2018-08-21,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
2018-08-22,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
2018-08-23,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
2018-08-26,35.20000076293945,35.70000076293945,34.95000076293945,35.54999923706055,26266.0
2018-08-27,35.599998474121094,35.599998474121094,35.29999923706055,35.29999923706055,35139.0
2018-08-28,35.349998474121094,35.5,35.29999923706055,35.5,20649.0
2018-08-29,35.5,35.5,35.0,35.349998474121094,41932.0
2018-08-30,35.25,35.29999923706055,35.04999923706055,35.04999923706055,19040.0
2018-09-02,35.0,36.0,34.79999923706055,35.95000076293945,136058.0
2018-09-03,36.0,36.29999923706055,35.599998474121094,36.099998474121094,108369.0
2018-09-04,36.150001525878906,36.5,35.95000076293945,36.099998474121094,96640.0
2018-09-05,36.0,36.29999923706055,35.0,35.349998474121094,172898.0
2018-09-06,35.29999923706055,36.0,34.70000076293945,36.0,97876.0
2018-09-09,36.20000076293945,36.29999923706055,35.849998474121094,36.29999923706055,89391.0
2018-09-10,36.45000076293945,37.70000076293945,36.25,36.25,589275.0
2018-09-11,36.20000076293945,36.95000076293945,36.099998474121094,36.79999923706055,93364.0
2018-09-12,36.900001525878906,37.25,36.20000076293945,36.54999923706055,156183.0
2018-09-13,36.29999923706055,36.900001525878906,35.79999923706055,36.900001525878906,66659.0
2018-09-16,37.20000076293945,38.150001525878906,37.0,37.20000076293945,372048.0
2018-09-17,37.29999923706055,37.650001525878906,36.79999923706055,37.0,109382.0
2018-09-18,37.0,37.5,36.79999923706055,37.099998474121094,103177.0
2018-09-19,37.0,37.150001525878906,36.900001525878906,37.099998474121094,65010.0
2018-09-20,36.849998474121094,37.0,36.349998474121094,37.0,109710.0
2018-09-23,37.0,37.0,37.0,37.0,0.0
2018-09-24,36.849998474121094,37.0,36.349998474121094,37.0,109710.0
2018-09-25,37.0,37.20000076293945,36.650001525878906,37.04999923706055,88092.0
2018-09-26,37.25,37.54999923706055,36.5,37.349998474121094,146754.0
2018-09-27,37.400001525878906,37.45000076293945,37.0,37.20000076293945,61670.0
2018-09-30,37.0,37.20000076293945,36.5,36.599998474121094,104240.0
2018-10-01,36.54999923706055,36.599998474121094,36.349998474121094,36.400001525878906,51899.0
2018-10-02,36.349998474121094,36.54999923706055,36.0,36.0,110684.0
2018-10-03,36.20000076293945,36.20000076293945,35.75,36.0,36712.0
2018-10-04,35.75,36.5,35.70000076293945,35.95000076293945,111089.0
2018-10-07,35.95000076293945,36.25,35.650001525878906,36.0,41480.0
2018-10-08,36.099998474121094,36.20000076293945,35.79999923706055,36.20000076293945,49613.0
2018-10-09,36.400001525878906,36.400001525878906,36.0,36.04999923706055,31374.0
2018-10-10,36.0,36.0,35.79999923706055,35.900001525878906,34603.0
2018-10-11,35.0,35.70000076293945,33.849998474121094,33.849998474121094,135328.0
2018-10-14,33.54999923706055,34.0,30.5,31.100000381469727,154086.0
2018-10-15,31.950000762939453,33.0,31.950000762939453,33.0,39554.0
2018-10-16,32.0,32.650001525878906,31.0,32.0,47954.0
2018-10-17,32.0,33.20000076293945,32.0,32.45000076293945,25276.0
2018-10-18,32.349998474121094,32.75,32.349998474121094,32.5,23867.0
2018-10-21,32.099998474121094,32.400001525878906,31.799999237060547,32.29999923706055,27783.0
2018-10-22,31.5,32.0,30.0,32.0,59766.0
2018-10-23,30.299999237060547,32.5,30.299999237060547,32.099998474121094,77686.0
2018-10-24,32.599998474121094,32.70000076293945,32.150001525878906,32.599998474121094,42761.0
2018-10-25,32.0,32.95000076293945,32.0,32.54999923706055,68673.0
2018-10-28,32.54999923706055,33.79999923706055,32.54999923706055,33.599998474121094,109107.0
2018-10-29,33.900001525878906,34.29999923706055,33.599998474121094,33.599998474121094,70370.0
2018-10-30,33.650001525878906,33.900001525878906,33.5,33.599998474121094,76348.0
2018-10-31,33.599998474121094,34.5,33.54999923706055,34.04999923706055,90130.0
2018-11-01,34.25,34.79999923706055,33.5,33.900001525878906,129629.0
2018-11-04,33.900001525878906,35.5,33.400001525878906,35.0,192253.0
2018-11-05,35.0,35.70000076293945,34.70000076293945,34.900001525878906,121939.0
2018-11-06,34.650001525878906,34.849998474121094,34.400001525878906,34.54999923706055,54107.0
2018-11-07,34.20000076293945,34.5,34.099998474121094,34.349998474121094,49944.0
2018-11-08,34.20000076293945,34.29999923706055,33.900001525878906,34.0,46971.0
2018-11-11,34.0,34.20000076293945,33.70000076293945,33.79999923706055,25491.0
2018-11-12,33.79999923706055,34.29999923706055,33.79999923706055,34.20000076293945,27315.0
2018-11-13,34.099998474121094,34.5,34.0,34.0,20879.0
2018-11-14,34.0,34.0,33.75,33.75,41422.0
2018-11-15,33.900001525878906,34.099998474121094,33.70000076293945,33.70000076293945,41522.0
2018-11-18,33.5,34.0,32.400001525878906,32.599998474121094,60043.0
2018-11-19,33.0,33.0,32.5,32.599998474121094,20807.0
2018-11-20,32.5,32.849998474121094,32.099998474121094,32.20000076293945,20031.0
2018-11-21,32.20000076293945,33.650001525878906,32.20000076293945,32.75,38976.0
2018-11-22,33.45000076293945,33.95000076293945,33.25,33.29999923706055,55273.0
2018-11-25,32.599998474121094,33.400001525878906,32.599998474121094,32.75,32591.0
2018-11-26,32.849998474121094,34.04999923706055,32.79999923706055,33.79999923706055,76066.0
2018-11-27,34.0,34.349998474121094,33.650001525878906,34.0,81552.0
2018-11-28,33.75,33.900001525878906,33.349998474121094,33.70000076293945,43221.0
2018-11-29,33.70000076293945,33.70000076293945,33.45000076293945,33.70000076293945,22116.0
2018-12-02,33.45000076293945,34.04999923706055,33.45000076293945,34.0,41947.0
2018-12-03,34.04999923706055,34.29999923706055,34.0,34.099998474121094,95158.0
2018-12-04,34.04999923706055,34.70000076293945,34.04999923706055,34.25,100562.0
2018-12-05,34.0,35.25,33.79999923706055,35.0,223157.0
2018-12-06,35.099998474121094,35.5,34.5,34.5,67920.0
2018-12-09,34.79999923706055,35.25,34.5,34.900001525878906,82298.0
2018-12-10,35.0,35.150001525878906,34.5,35.0,122147.0
2018-12-11,34.79999923706055,35.0,34.599998474121094,34.75,41145.0
2018-12-12,34.650001525878906,34.900001525878906,34.5,34.599998474121094,44770.0
2018-12-13,34.75,34.75,34.54999923706055,34.599998474121094,30310.0
2018-12-16,34.75,34.849998474121094,34.099998474121094,34.20000076293945,60517.0
2018-12-17,34.20000076293945,34.599998474121094,34.20000076293945,34.349998474121094,38641.0
2018-12-18,34.20000076293945,35.20000076293945,34.20000076293945,35.0,94294.0
2018-12-19,35.0,35.20000076293945,34.5,35.0,38718.0
2018-12-20,34.900001525878906,34.900001525878906,34.0,34.29999923706055,37071.0
2018-12-23,34.400001525878906,34.400001525878906,34.0,34.150001525878906,23844.0
2018-12-24,34.150001525878906,34.5,34.150001525878906,34.5,12810.0
2018-12-25,34.150001525878906,34.20000076293945,34.0,34.0,13087.0
2018-12-26,34.29999923706055,34.5,34.150001525878906,34.5,17327.0
2018-12-27,34.5,34.75,34.5,34.75,35906.0
2018-12-30,34.75,35.400001525878906,34.75,34.900001525878906,73704.0
2018-12-31,35.04999923706055,35.04999923706055,34.599998474121094,34.75,20619.0
2019-01-01,34.70000076293945,34.900001525878906,34.20000076293945,34.54999923706055,25076.0
2019-01-02,34.5,34.5,34.349998474121094,34.349998474121094,7717.0
2019-01-03,34.349998474121094,34.400001525878906,34.25,34.25,14257.0
2019-01-06,34.400001525878906,34.900001525878906,34.25,34.349998474121094,27458.0
2019-01-07,34.349998474121094,34.54999923706055,34.25,34.29999923706055,25888.0
2019-01-08,34.349998474121094,34.349998474121094,34.29999923706055,34.349998474121094,10245.0
2019-01-09,34.599998474121094,34.599998474121094,34.25,34.400001525878906,14730.0
2019-01-10,34.400001525878906,34.45000076293945,34.400001525878906,34.400001525878906,9352.0
2019-01-13,34.650001525878906,34.650001525878906,34.45000076293945,34.5,16347.0
2019-01-14,34.70000076293945,34.900001525878906,34.5,34.5,44592.0
2019-01-15,34.54999923706055,34.70000076293945,34.29999923706055,34.29999923706055,22027.0
2019-01-16,34.20000076293945,34.45000076293945,34.20000076293945,34.45000076293945,19917.0
2019-01-17,34.29999923706055,34.5,34.04999923706055,34.04999923706055,17172.0
2019-01-20,34.099998474121094,34.150001525878906,34.04999923706055,34.04999923706055,15578.0
2019-01-21,34.0,34.5,34.0,34.099998474121094,24964.0
2019-01-22,33.95000076293945,34.25,33.95000076293945,34.0,15827.0
2019-01-23,34.04999923706055,34.04999923706055,33.599998474121094,33.849998474121094,131724.0
2019-01-24,33.75,33.79999923706055,33.5,33.70000076293945,29284.0
2019-01-27,33.599998474121094,34.0,33.599998474121094,34.0,43172.0
2019-01-28,33.900001525878906,34.70000076293945,33.900001525878906,34.400001525878906,131590.0
2019-01-29,34.5,34.5,33.900001525878906,34.0,107545.0
2019-01-30,34.400001525878906,34.45000076293945,34.0,34.099998474121094,73855.0
2019-01-31,34.099998474121094,34.400001525878906,34.0,34.099998474121094,36558.0
2019-02-03,34.099998474121094,34.45000076293945,34.099998474121094,34.400001525878906,42729.0
2019-02-04,34.400001525878906,34.5,33.900001525878906,33.900001525878906,66426.0
2019-02-05,33.900001525878906,34.0,33.79999923706055,34.0,40468.0
2019-02-06,34.20000076293945,34.20000076293945,33.849998474121094,34.0,40252.0
2019-02-07,34.0,34.0,33.70000076293945,34.0,53963.0
2019-02-10,34.0,34.0,33.5,33.70000076293945,33395.0
2019-02-11,33.5,34.0,33.5,33.54999923706055,51988.0
2019-02-12,33.599998474121094,33.75,33.5,33.75,56189.0
2019-02-13,33.599998474121094,33.75,33.400001525878906,33.400001525878906,41536.0
2019-02-14,33.5,33.5,33.29999923706055,33.29999923706055,56180.0
2019-02-17,33.54999923706055,33.54999923706055,33.349998474121094,33.5,30877.0
2019-02-18,33.349998474121094,33.599998474121094,33.04999923706055,33.599998474121094,50312.0
2019-02-19,33.599998474121094,33.599998474121094,33.349998474121094,33.5,34278.0
2019-02-20,33.54999923706055,33.599998474121094,33.349998474121094,33.54999923706055,23596.0
2019-02-21,33.54999923706055,33.54999923706055,33.29999923706055,33.29999923706055,7997.0
2019-02-24,33.400001525878906,33.5,33.25,33.45000076293945,25642.0
2019-02-25,33.20000076293945,33.349998474121094,33.0,33.29999923706055,54813.0
2019-02-26,33.29999923706055,33.29999923706055,33.0,33.29999923706055,19652.0
2019-02-27,33.20000076293945,33.29999923706055,33.0,33.150001525878906,11701.0
2019-02-28,33.29999923706055,33.849998474121094,33.25,33.45000076293945,66678.0
2019-03-03,33.25,34.0,33.20000076293945,33.599998474121094,81737.0
2019-03-04,33.599998474121094,33.599998474121094,33.29999923706055,33.349998474121094,42413.0
2019-03-05,33.29999923706055,33.54999923706055,33.29999923706055,33.349998474121094,24865.0
2019-03-06,33.5,33.5,33.349998474121094,33.400001525878906,12431.0
2019-03-07,33.29999923706055,33.54999923706055,33.29999923706055,33.349998474121094,28175.0
2019-03-10,33.349998474121094,33.400001525878906,33.0,33.20000076293945,75408.0
2019-03-11,33.29999923706055,33.75,33.29999923706055,33.650001525878906,84322.0
2019-03-12,33.599998474121094,33.75,33.45000076293945,33.75,26154.0
2019-03-13,33.70000076293945,34.20000076293945,33.70000076293945,34.20000076293945,84988.0
2019-03-14,34.20000076293945,34.20000076293945,33.5,33.599998474121094,61226.0
2019-03-17,33.599998474121094,33.900001525878906,33.5,33.70000076293945,24929.0
2019-03-18,33.95000076293945,34.400001525878906,33.70000076293945,34.0,59824.0
2019-03-19,34.0,34.0,33.79999923706055,33.900001525878906,12096.0
2019-03-20,33.900001525878906,34.20000076293945,33.79999923706055,33.849998474121094,51678.0
2019-03-21,33.849998474121094,34.0,33.5,33.5,26420.0
2019-03-24,33.54999923706055,34.0,33.54999923706055,33.849998474121094,60280.0
2019-03-25,33.79999923706055,33.79999923706055,33.20000076293945,33.70000076293945,38205.0
2019-03-26,33.5,33.79999923706055,33.349998474121094,33.349998474121094,61537.0
2019-03-27,33.349998474121094,33.45000076293945,33.099998474121094,33.400001525878906,42180.0
2019-03-28,33.5,33.5,33.29999923706055,33.45000076293945,19095.0
2019-03-31,33.45000076293945,33.45000076293945,33.45000076293945,33.45000076293945,0.0
2019-04-01,33.20000076293945,33.45000076293945,33.20000076293945,33.400001525878906,21244.0
2019-04-02,33.400001525878906,33.400001525878906,33.25,33.29999923706055,19609.0
2019-04-03,33.400001525878906,33.5,33.20000076293945,33.45000076293945,34033.0
2019-04-04,33.29999923706055,34.0,33.29999923706055,33.79999923706055,94637.0
2019-04-07,33.900001525878906,33.900001525878906,33.5,33.5,25009.0
2019-04-08,33.5,33.5,33.400001525878906,33.400001525878906,11254.0
2019-04-09,33.5,33.54999923706055,33.29999923706055,33.349998474121094,15201.0
2019-04-10,33.349998474121094,33.599998474121094,33.349998474121094,33.5,15928.0
2019-04-11,33.5,33.5,33.400001525878906,33.400001525878906,4792.0
2019-04-14,33.5,34.0,33.5,33.79999923706055,51205.0
2019-04-15,33.79999923706055,33.79999923706055,33.5,33.5,44333.0
2019-04-16,33.5,33.5,33.400001525878906,33.400001525878906,31954.0
2019-04-17,33.349998474121094,33.849998474121094,33.349998474121094,33.5,45873.0
2019-04-18,33.349998474121094,34.349998474121094,33.349998474121094,33.5,169166.0
2019-04-21,33.70000076293945,34.20000076293945,33.5,33.79999923706055,94502.0
2019-04-22,34.0,34.29999923706055,33.79999923706055,33.95000076293945,70539.0
2019-04-23,34.04999923706055,34.04999923706055,33.70000076293945,33.70000076293945,23936.0
2019-04-24,33.650001525878906,33.79999923706055,33.400001525878906,33.45000076293945,33587.0
2019-04-25,33.45000076293945,33.650001525878906,33.349998474121094,33.5,32370.0
2019-04-28,33.29999923706055,33.54999923706055,33.29999923706055,33.400001525878906,27457.0
2019-04-29,33.29999923706055,33.54999923706055,33.0,33.5,26709.0
2019-04-30,33.5,33.5,33.20000076293945,33.25,16035.0
2019-05-01,33.29999923706055,33.5,33.150001525878906,33.349998474121094,21385.0
2019-05-02,33.29999923706055,33.599998474121094,33.150001525878906,33.150001525878906,43407.0
2019-05-05,33.150001525878906,33.75,33.150001525878906,33.75,62053.0
2019-05-06,33.400001525878906,33.5,33.099998474121094,33.5,29245.0
2019-05-07,33.20000076293945,33.349998474121094,33.20000076293945,33.349998474121094,3231.0
2019-05-08,33.20000076293945,33.29999923706055,33.0,33.099998474121094,37756.0
2019-05-09,33.20000076293945,33.20000076293945,32.0,32.0,51921.0
2019-05-12,32.0,32.0,30.700000762939453,31.700000762939453,43059.0
2019-05-13,31.100000381469727,31.700000762939453,30.5,31.5,38756.0
2019-05-14,31.0,31.100000381469727,29.700000762939453,30.700000762939453,51083.0
2019-05-15,30.399999618530273,31.0,30.399999618530273,30.700000762939453,89155.0
2019-05-16,30.799999237060547,31.149999618530273,30.799999237060547,31.0,36882.0
2019-05-19,30.700000762939453,31.399999618530273,29.600000381469727,29.600000381469727,60802.0
2019-05-20,29.600000381469727,30.0,28.200000762939453,30.0,83352.0
2019-05-21,29.5,30.0,29.5,30.0,19122.0
2019-05-22,30.049999237060547,30.049999237060547,29.600000381469727,30.0,31043.0
2019-05-23,29.5,30.0,29.350000381469727,30.0,24053.0
2019-05-26,29.149999618530273,29.950000762939453,29.0,29.549999237060547,12066.0
2019-05-27,29.899999618530273,30.100000381469727,29.399999618530273,29.399999618530273,14131.0
2019-05-28,30.0,30.0,29.450000762939453,29.850000381469727,25000.0
2019-05-29,29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,3405.0
2019-05-30,30.0,30.100000381469727,29.5,30.100000381469727,14040.0
2019-06-02,30.0,30.100000381469727,29.5,30.100000381469727,14040.0
2019-06-03,30.0,30.100000381469727,29.5,30.100000381469727,14040.0
2019-06-04,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
2019-06-05,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
2019-06-06,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
2019-06-09,30.100000381469727,30.350000381469727,30.100000381469727,30.25,24808.0
2019-06-10,30.399999618530273,31.299999237060547,30.399999618530273,30.700000762939453,50980.0
2019-06-11,30.950000762939453,31.25,30.799999237060547,31.149999618530273,36578.0
2019-06-12,31.049999237060547,31.25,31.0,31.25,29390.0
2019-06-13,31.0,31.0,30.5,30.5,36533.0
2019-06-16,30.299999237060547,31.350000381469727,30.299999237060547,30.899999618530273,40690.0
2019-06-17,30.950000762939453,31.299999237060547,30.950000762939453,30.950000762939453,19125.0
2019-06-18,31.049999237060547,31.100000381469727,30.950000762939453,31.0,13930.0
2019-06-19,31.0,31.700000762939453,31.0,31.299999237060547,60128.0
2019-06-20,31.399999618530273,31.399999618530273,30.899999618530273,30.899999618530273,19842.0
2019-06-23,30.950000762939453,30.950000762939453,30.649999618530273,30.649999618530273,6587.0
2019-06-24,30.5,30.5,30.25,30.299999237060547,28020.0
2019-06-25,30.399999618530273,30.450000762939453,30.299999237060547,30.450000762939453,8659.0
2019-06-26,30.700000762939453,30.799999237060547,30.600000381469727,30.649999618530273,27266.0
2019-06-27,30.549999237060547,30.700000762939453,30.549999237060547,30.700000762939453,6529.0
2019-06-30,30.5,30.799999237060547,30.5,30.5,23947.0
2019-07-01,30.700000762939453,30.700000762939453,30.600000381469727,30.600000381469727,8581.0
2019-07-02,30.75,30.75,30.299999237060547,30.299999237060547,13440.0
2019-07-03,30.299999237060547,30.700000762939453,30.299999237060547,30.700000762939453,14979.0
2019-07-04,30.899999618530273,31.149999618530273,30.799999237060547,30.799999237060547,23395.0
2019-07-07,31.0,31.0,30.600000381469727,30.600000381469727,13153.0
2019-07-08,31.0,31.299999237060547,30.700000762939453,30.75,76914.0
2019-07-09,30.700000762939453,31.0,30.700000762939453,30.799999237060547,7840.0
2019-07-10,30.950000762939453,30.950000762939453,30.649999618530273,30.649999618530273,24257.0
2019-07-11,30.799999237060547,30.850000381469727,30.799999237060547,30.799999237060547,11316.0
2019-07-14,31.0,31.399999618530273,31.0,31.200000762939453,20666.0
2019-07-15,31.5,32.400001525878906,31.5,32.0,132238.0
2019-07-16,32.0,32.099998474121094,31.799999237060547,31.850000381469727,66138.0
2019-07-17,32.0,32.0,31.700000762939453,31.850000381469727,29256.0
2019-07-18,31.850000381469727,32.0,31.799999237060547,31.799999237060547,22334.0
2019-07-21,31.5,31.5,31.0,31.399999618530273,40447.0
2019-07-22,31.399999618530273,31.850000381469727,31.299999237060547,31.850000381469727,18618.0
2019-07-23,31.25,31.350000381469727,31.200000762939453,31.25,24078.0
2019-07-24,31.0,31.149999618530273,30.799999237060547,30.850000381469727,36303.0
2019-07-25,31.149999618530273,31.200000762939453,31.0,31.049999237060547,7596.0
2019-07-28,30.799999237060547,31.0,30.799999237060547,31.0,14347.0
2019-07-29,31.0,31.200000762939453,30.700000762939453,30.799999237060547,17430.0
2019-07-30,30.799999237060547,31.200000762939453,30.799999237060547,31.200000762939453,16262.0
2019-07-31,31.25,31.25,31.0,31.0,25164.0
2019-08-01,30.799999237060547,30.799999237060547,30.700000762939453,30.700000762939453,8186.0
2019-08-04,30.700000762939453,30.700000762939453,30.5,30.5,15053.0
2019-08-05,30.399999618530273,30.600000381469727,30.149999618530273,30.5,21158.0
2019-08-06,30.049999237060547,30.100000381469727,30.0,30.100000381469727,22276.0
2019-08-07,30.5,30.75,30.5,30.649999618530273,29307.0
2019-08-08,30.399999618530273,30.5,30.149999618530273,30.149999618530273,20336.0
2019-08-11,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
2019-08-12,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
2019-08-13,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
2019-08-14,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
2019-08-15,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
2019-08-18,30.100000381469727,30.100000381469727,29.649999618530273,29.700000762939453,39611.0
2019-08-19,29.649999618530273,29.850000381469727,29.649999618530273,29.700000762939453,35832.0
2019-08-20,29.700000762939453,30.299999237060547,29.700000762939453,30.0,13918.0
2019-08-21,29.950000762939453,29.950000762939453,29.899999618530273,29.899999618530273,7441.0
2019-08-22,29.899999618530273,30.200000762939453,29.899999618530273,29.950000762939453,26828.0
2019-08-25,29.899999618530273,29.899999618530273,29.399999618530273,29.5,22374.0
2019-08-26,29.299999237060547,29.5,29.25,29.5,12440.0
2019-08-27,29.549999237060547,29.549999237060547,29.0,29.100000381469727,24797.0
2019-08-28,29.399999618530273,29.399999618530273,29.299999237060547,29.350000381469727,5390.0
2019-08-29,29.049999237060547,29.049999237060547,28.649999618530273,28.649999618530273,15024.0
2019-09-01,28.700000762939453,28.700000762939453,28.200000762939453,28.200000762939453,23372.0
2019-09-02,27.700000762939453,28.350000381469727,27.700000762939453,28.350000381469727,25025.0
2019-09-03,28.450000762939453,29.0,28.450000762939453,28.700000762939453,50879.0
2019-09-04,28.75,29.299999237060547,28.75,29.299999237060547,11655.0
2019-09-05,29.5,30.75,29.5,30.0,248884.0
2019-09-08,30.0,30.0,29.5,29.700000762939453,85716.0
2019-09-09,29.75,29.799999237060547,29.700000762939453,29.700000762939453,22775.0
2019-09-10,29.600000381469727,29.600000381469727,29.0,29.0,48943.0
2019-09-11,29.0,29.0,28.700000762939453,28.700000762939453,16053.0
2019-09-12,29.100000381469727,29.299999237060547,29.0,29.0,19709.0
2019-09-15,28.950000762939453,29.100000381469727,28.799999237060547,29.0,23842.0
2019-09-16,29.299999237060547,29.299999237060547,28.799999237060547,28.850000381469727,33307.0
2019-09-17,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,6583.0
2019-09-18,28.700000762939453,29.0,28.649999618530273,28.649999618530273,31516.0
2019-09-19,28.700000762939453,28.75,28.549999237060547,28.75,22877.0
2019-09-22,29.0,29.0,28.950000762939453,28.950000762939453,11733.0
2019-09-24,29.200000762939453,29.299999237060547,29.049999237060547,29.200000762939453,22793.0
2019-09-25,29.25,29.600000381469727,29.25,29.450000762939453,47312.0
2019-09-26,29.549999237060547,29.75,29.5,29.600000381469727,43757.0
2019-09-29,29.600000381469727,29.700000762939453,29.600000381469727,29.649999618530273,7568.0
2019-09-30,29.700000762939453,29.700000762939453,29.649999618530273,29.700000762939453,16389.0
2019-10-01,29.799999237060547,30.549999237060547,29.799999237060547,29.799999237060547,141548.0
2019-10-02,29.799999237060547,30.0,29.700000762939453,29.899999618530273,55881.0
2019-10-03,29.700000762939453,29.700000762939453,29.399999618530273,29.399999618530273,31150.0
2019-10-06,29.700000762939453,29.850000381469727,29.600000381469727,29.799999237060547,30335.0
2019-10-07,29.799999237060547,29.799999237060547,29.5,29.75,28261.0
2019-10-08,29.299999237060547,29.299999237060547,29.100000381469727,29.100000381469727,22045.0
2019-10-09,28.850000381469727,28.850000381469727,28.0,28.149999618530273,52666.0
2019-10-10,28.299999237060547,29.0,27.399999618530273,27.549999237060547,101385.0
2019-10-13,28.200000762939453,28.200000762939453,27.0,27.0,37945.0
2019-10-14,27.200000762939453,27.5,27.100000381469727,27.299999237060547,27067.0
2019-10-15,27.149999618530273,27.299999237060547,26.899999618530273,27.100000381469727,26390.0
2019-10-16,27.100000381469727,27.25,26.899999618530273,27.25,30969.0
2019-10-17,27.25,27.350000381469727,27.0,27.049999237060547,32914.0
2019-10-20,27.350000381469727,27.950000762939453,27.350000381469727,27.899999618530273,50381.0
2019-10-21,27.600000381469727,28.0,27.600000381469727,27.700000762939453,28169.0
2019-10-22,27.799999237060547,27.850000381469727,27.549999237060547,27.850000381469727,29166.0
2019-10-23,27.649999618530273,27.850000381469727,27.649999618530273,27.799999237060547,10600.0
2019-10-24,27.850000381469727,28.149999618530273,27.799999237060547,28.0,39936.0
2019-10-27,27.600000381469727,28.0,27.600000381469727,27.75,27252.0
2019-10-28,27.75,27.75,27.5,27.5,14726.0
2019-10-29,27.200000762939453,27.299999237060547,26.0,26.0,55479.0
2019-10-30,26.0,26.5,26.0,26.5,90334.0
2019-10-31,26.5,26.5,26.200000762939453,26.399999618530273,20356.0
2019-11-03,26.0,26.100000381469727,25.299999237060547,25.75,31927.0
2019-11-04,26.0,26.200000762939453,25.799999237060547,26.200000762939453,50416.0
2019-11-05,26.25,26.25,25.899999618530273,25.899999618530273,46962.0
2019-11-06,25.549999237060547,26.299999237060547,25.549999237060547,26.200000762939453,93363.0
2019-11-07,26.399999618530273,26.600000381469727,25.950000762939453,26.25,44797.0
2019-11-10,26.149999618530273,26.350000381469727,26.149999618530273,26.25,45908.0
2019-11-11,26.049999237060547,26.149999618530273,26.0,26.100000381469727,69835.0
2019-11-12,26.149999618530273,26.700000762939453,26.100000381469727,26.600000381469727,87009.0
2019-11-13,26.799999237060547,28.450000762939453,26.799999237060547,27.399999618530273,563946.0
2019-11-14,27.450000762939453,27.700000762939453,27.0,27.049999237060547,181533.0
2019-11-17,27.100000381469727,27.299999237060547,26.049999237060547,26.200000762939453,116800.0
2019-11-18,26.200000762939453,26.299999237060547,25.950000762939453,26.149999618530273,67339.0
2019-11-19,26.100000381469727,26.450000762939453,26.100000381469727,26.299999237060547,64661.0
2019-11-20,26.299999237060547,26.399999618530273,26.100000381469727,26.350000381469727,46234.0
2019-11-21,26.299999237060547,26.299999237060547,26.049999237060547,26.100000381469727,45235.0
2019-11-24,26.100000381469727,26.299999237060547,26.049999237060547,26.100000381469727,16378.0
2019-11-25,26.0,26.149999618530273,26.0,26.049999237060547,34529.0
2019-11-26,26.049999237060547,26.600000381469727,26.0,26.399999618530273,83992.0
2019-11-27,26.399999618530273,26.450000762939453,26.0,26.100000381469727,62592.0
2019-11-28,26.100000381469727,26.299999237060547,26.0,26.25,59776.0
2019-12-01,26.25,26.299999237060547,26.100000381469727,26.100000381469727,23218.0
2019-12-02,26.200000762939453,26.25,26.0,26.0,35650.0
2019-12-03,26.149999618530273,26.25,26.049999237060547,26.25,34612.0
2019-12-04,26.25,26.25,26.0,26.100000381469727,43182.0
2019-12-05,26.100000381469727,26.200000762939453,26.049999237060547,26.100000381469727,21835.0
2019-12-08,26.049999237060547,26.700000762939453,25.950000762939453,26.450000762939453,121112.0
2019-12-09,26.700000762939453,26.700000762939453,26.200000762939453,26.299999237060547,72812.0
2019-12-10,26.049999237060547,26.149999618530273,26.049999237060547,26.100000381469727,29555.0
2019-12-11,26.0,26.25,26.0,26.25,23708.0
2019-12-12,26.149999618530273,26.25,25.850000381469727,25.850000381469727,56661.0
2019-12-15,26.0,26.399999618530273,26.0,26.350000381469727,108488.0
2019-12-16,26.399999618530273,27.0,26.299999237060547,27.0,106291.0
2019-12-17,27.200000762939453,27.600000381469727,27.200000762939453,27.25,202634.0
2019-12-18,27.149999618530273,27.850000381469727,26.950000762939453,27.549999237060547,148487.0
2019-12-19,27.149999618530273,28.200000762939453,27.149999618530273,28.0,204358.0
2019-12-22,28.200000762939453,28.450000762939453,27.950000762939453,28.100000381469727,151512.0
2019-12-23,28.299999237060547,28.799999237060547,28.299999237060547,28.5,141967.0
2019-12-24,28.5,28.75,28.299999237060547,28.5,119234.0
2019-12-25,28.5,29.350000381469727,28.399999618530273,28.649999618530273,267971.0
2019-12-26,28.899999618530273,29.450000762939453,28.850000381469727,29.149999618530273,190813.0
2019-12-29,29.149999618530273,29.399999618530273,29.0,29.25,87950.0
2019-12-30,29.149999618530273,29.25,29.049999237060547,29.049999237060547,74850.0
2019-12-31,29.0,29.149999618530273,28.700000762939453,28.899999618530273,52893.0
2020-01-01,29.350000381469727,29.799999237060547,29.25,29.799999237060547,274732.0
2020-01-02,29.850000381469727,30.0,29.600000381469727,29.649999618530273,151357.0
2020-01-05,28.0,29.200000762939453,28.0,29.100000381469727,171569.0
2020-01-06,29.100000381469727,29.100000381469727,28.200000762939453,28.649999618530273,77661.0
2020-01-07,29.350000381469727,29.899999618530273,29.0,29.049999237060547,254801.0
2020-01-08,28.600000381469727,29.799999237060547,28.5,29.100000381469727,351509.0
2020-01-09,29.450000762939453,29.799999237060547,29.350000381469727,29.450000762939453,200461.0
2020-01-12,29.649999618530273,30.25,29.5,29.850000381469727,350354.0
2020-01-13,30.0,30.450000762939453,29.899999618530273,30.049999237060547,247992.0
2020-01-14,30.200000762939453,30.700000762939453,30.049999237060547,30.5,316595.0
2020-01-15,30.549999237060547,30.549999237060547,30.100000381469727,30.100000381469727,145223.0
2020-01-16,30.100000381469727,30.299999237060547,29.899999618530273,30.100000381469727,77381.0
2020-01-19,30.25,30.399999618530273,30.149999618530273,30.149999618530273,103028.0
2020-01-20,30.100000381469727,30.25,30.100000381469727,30.149999618530273,58694.0
2020-01-21,30.149999618530273,30.700000762939453,30.049999237060547,30.549999237060547,215513.0
2020-01-22,30.600000381469727,31.149999618530273,30.5,30.5,208833.0
2020-01-23,30.600000381469727,31.049999237060547,30.299999237060547,30.600000381469727,182191.0
2020-01-26,30.600000381469727,31.200000762939453,30.600000381469727,30.700000762939453,205930.0
2020-01-27,30.700000762939453,30.899999618530273,30.100000381469727,30.100000381469727,113596.0
2020-01-28,30.25,30.25,29.799999237060547,29.899999618530273,52458.0
2020-01-29,30.049999237060547,30.200000762939453,29.649999618530273,29.649999618530273,62879.0
2020-01-30,29.700000762939453,30.0,29.5,29.850000381469727,95540.0
2020-02-02,29.850000381469727,29.850000381469727,29.549999237060547,29.549999237060547,67677.0
2020-02-03,29.549999237060547,30.200000762939453,29.549999237060547,29.899999618530273,125203.0
2020-02-04,30.299999237060547,30.299999237060547,30.0,30.0,81036.0
2020-02-05,30.100000381469727,30.899999618530273,30.0,30.600000381469727,275616.0
2020-02-06,30.700000762939453,30.950000762939453,30.25,30.299999237060547,267208.0
2020-02-09,30.5,32.849998474121094,29.75,32.29999923706055,1219908.0
2020-02-10,32.599998474121094,32.79999923706055,31.700000762939453,31.899999618530273,381853.0
2020-02-11,32.099998474121094,33.29999923706055,31.649999618530273,31.649999618530273,784707.0
2020-02-12,31.149999618530273,32.0,31.149999618530273,31.25,184427.0
2020-02-13,31.450000762939453,31.850000381469727,30.100000381469727,30.200000762939453,243369.0
2020-02-16,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
2020-02-17,31.049999237060547,31.450000762939453,30.899999618530273,31.200000762939453,94389.0
2020-02-18,31.25,32.0,31.100000381469727,31.700000762939453,249621.0
2020-02-19,31.549999237060547,32.5,31.450000762939453,32.45000076293945,246853.0
2020-02-20,32.5,32.849998474121094,32.20000076293945,32.20000076293945,293020.0
2020-02-23,32.20000076293945,33.45000076293945,32.0,33.20000076293945,457224.0
2020-02-24,33.29999923706055,34.0,32.54999923706055,32.599998474121094,867909.0
2020-02-25,33.0,33.79999923706055,32.79999923706055,33.5,405471.0
2020-02-26,33.400001525878906,36.0,32.900001525878906,35.900001525878906,1355669.0
2020-02-27,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0
2020-03-01,35.20000076293945,37.099998474121094,34.0,36.0,805290.0
2020-03-02,37.0,38.099998474121094,36.29999923706055,37.0,1133837.0
2020-03-03,37.70000076293945,38.5,37.0,38.0,734462.0
2020-03-04,37.70000076293945,39.5,37.0,38.400001525878906,1070484.0
2020-03-05,38.79999923706055,39.75,37.900001525878906,39.20000076293945,1112098.0
2020-03-08,37.0,37.5,35.29999923706055,35.29999923706055,567703.0
2020-03-09,31.799999237060547,33.75,31.799999237060547,33.400001525878906,436466.0
2020-03-10,34.54999923706055,36.70000076293945,34.5,36.70000076293945,580895.0
2020-03-11,37.79999923706055,38.650001525878906,34.04999923706055,35.099998474121094,965157.0
2020-03-12,32.099998474121094,33.95000076293945,32.0,33.349998474121094,445924.0
2020-03-15,35.45000076293945,35.45000076293945,32.70000076293945,33.099998474121094,415937.0
2020-03-16,32.900001525878906,32.900001525878906,29.799999237060547,30.100000381469727,258189.0
2020-03-17,28.0,31.399999618530273,27.600000381469727,29.850000381469727,853984.0
2020-03-18,30.450000762939453,30.700000762939453,28.549999237060547,29.950000762939453,376472.0
2020-03-19,29.0,30.700000762939453,28.799999237060547,30.549999237060547,506631.0
2020-03-22,30.0,32.0,30.0,31.649999618530273,526515.0
2020-03-23,31.0,31.850000381469727,28.549999237060547,29.149999618530273,856550.0
2020-03-24,29.649999618530273,30.399999618530273,29.450000762939453,30.100000381469727,318246.0
2020-03-25,30.700000762939453,30.899999618530273,28.5,28.75,501224.0
2020-03-26,28.700000762939453,29.299999237060547,28.700000762939453,29.200000762939453,177947.0
2020-03-29,29.0,29.149999618530273,28.799999237060547,28.950000762939453,210526.0
2020-03-30,29.0,31.799999237060547,28.799999237060547,31.5,965040.0
2020-03-31,30.899999618530273,34.650001525878906,30.899999618530273,34.25,1457101.0
2020-04-01,34.70000076293945,35.45000076293945,33.04999923706055,33.150001525878906,642665.0
2020-04-02,33.29999923706055,33.79999923706055,32.79999923706055,32.79999923706055,377706.0
2020-04-05,33.79999923706055,35.20000076293945,33.0,33.75,1005452.0
2020-04-06,34.04999923706055,34.900001525878906,33.75,34.650001525878906,483626.0
2020-04-07,34.5,35.150001525878906,34.5,34.650001525878906,358349.0
2020-04-08,34.75,34.75,34.0,34.0,330779.0
2020-04-09,34.0,34.5,33.79999923706055,33.79999923706055,218132.0
2020-04-12,34.0,34.25,33.5,33.95000076293945,135094.0
2020-04-13,34.45000076293945,36.20000076293945,33.75,34.70000076293945,826564.0
2020-04-14,35.099998474121094,35.79999923706055,34.75,35.29999923706055,443215.0
2020-04-15,35.5,37.0,35.349998474121094,36.45000076293945,883476.0
2020-04-16,36.650001525878906,37.29999923706055,36.0,36.70000076293945,839955.0
2020-04-19,37.79999923706055,38.599998474121094,37.20000076293945,38.599998474121094,888474.0
2020-04-20,38.79999923706055,39.0,37.75,38.150001525878906,542532.0
2020-04-21,37.400001525878906,38.45000076293945,36.5,37.5,648287.0
2020-04-22,37.0,38.75,36.79999923706055,38.04999923706055,414047.0
2020-04-23,38.45000076293945,40.25,38.45000076293945,39.70000076293945,1450464.0
2020-04-26,40.54999923706055,41.099998474121094,40.099998474121094,40.95000076293945,625247.0
2020-04-27,41.5,41.5,40.0,40.0,572202.0
2020-04-28,40.95000076293945,42.0,38.099998474121094,39.849998474121094,1234785.0
2020-04-29,39.900001525878906,40.75,39.400001525878906,40.400001525878906,572521.0
2020-04-30,40.849998474121094,42.099998474121094,40.849998474121094,41.29999923706055,755022.0
2020-05-03,38.0,40.0,37.20000076293945,37.20000076293945,528335.0
2020-05-04,37.0,38.5,35.5,37.599998474121094,539749.0
2020-05-05,38.5,39.45000076293945,38.150001525878906,38.599998474121094,436733.0
2020-05-06,39.400001525878906,39.650001525878906,37.849998474121094,38.20000076293945,386821.0
2020-05-07,38.20000076293945,39.0,37.95000076293945,38.599998474121094,327535.0
2020-05-10,39.0,40.70000076293945,39.0,40.29999923706055,775821.0
2020-05-11,38.5,41.45000076293945,38.5,40.900001525878906,937383.0
2020-05-12,40.95000076293945,41.5,40.25,40.400001525878906,582306.0
2020-05-13,40.95000076293945,40.95000076293945,40.150001525878906,40.349998474121094,516358.0
2020-05-14,40.900001525878906,40.900001525878906,39.400001525878906,39.900001525878906,294025.0
2020-05-17,40.04999923706055,40.29999923706055,38.79999923706055,39.70000076293945,504517.0
2020-05-18,39.599998474121094,39.650001525878906,39.150001525878906,39.150001525878906,237097.0
2020-05-19,39.400001525878906,41.150001525878906,39.29999923706055,39.79999923706055,689042.0
2020-05-20,40.0,40.20000076293945,39.75,40.099998474121094,298099.0
2020-05-21,40.5,41.04999923706055,39.099998474121094,39.79999923706055,723459.0
2020-05-31,40.900001525878906,41.45000076293945,39.70000076293945,40.900001525878906,944964.0
2020-06-01,41.0,41.79999923706055,40.599998474121094,41.400001525878906,818701.0
2020-06-02,41.349998474121094,41.349998474121094,40.79999923706055,40.95000076293945,243730.0
2020-06-03,40.849998474121094,41.0,40.099998474121094,40.400001525878906,364843.0
2020-06-04,40.400001525878906,40.95000076293945,39.849998474121094,40.400001525878906,443429.0
2020-06-07,40.75,41.849998474121094,40.75,41.54999923706055,879690.0
2020-06-08,41.849998474121094,45.70000076293945,41.849998474121094,45.70000076293945,2626490.0
2020-06-09,46.5,46.79999923706055,43.900001525878906,45.70000076293945,1770888.0
2020-06-10,46.0,47.70000076293945,45.400001525878906,46.95000076293945,1565363.0
2020-06-11,46.25,46.79999923706055,45.70000076293945,46.79999923706055,657899.0
2020-06-14,46.0,46.400001525878906,45.5,45.5,704452.0
2020-06-15,45.5,45.5,43.5,43.650001525878906,976336.0
2020-06-16,43.849998474121094,44.5,43.75,44.150001525878906,569027.0
2020-06-17,44.20000076293945,44.5,42.95000076293945,43.099998474121094,493441.0
2020-06-18,43.54999923706055,44.20000076293945,43.0,43.599998474121094,372288.0
2020-06-21,43.849998474121094,44.0,43.25,43.400001525878906,282730.0
2020-06-22,43.29999923706055,44.79999923706055,43.29999923706055,43.45000076293945,811302.0
2020-06-23,43.849998474121094,44.150001525878906,42.95000076293945,43.04999923706055,426960.0
2020-06-24,43.099998474121094,43.70000076293945,42.849998474121094,43.20000076293945,255150.0
2020-06-25,43.0,43.099998474121094,42.75,42.79999923706055,279856.0
2020-06-28,42.900001525878906,46.400001525878906,42.900001525878906,46.04999923706055,1525603.0
2020-06-29,46.29999923706055,46.400001525878906,44.20000076293945,44.599998474121094,970698.0
2020-06-30,44.599998474121094,45.0,43.5,43.5,417063.0
2020-07-01,43.04999923706055,44.0,42.95000076293945,43.349998474121094,389263.0
2020-07-02,43.849998474121094,45.20000076293945,43.849998474121094,44.25,554441.0
2020-07-05,44.29999923706055,44.79999923706055,43.900001525878906,44.099998474121094,791459.0
2020-07-06,44.20000076293945,44.75,43.900001525878906,44.150001525878906,496774.0
2020-07-07,44.04999923706055,44.70000076293945,44.0,44.099998474121094,564471.0
2020-07-08,44.29999923706055,44.70000076293945,44.099998474121094,44.45000076293945,577712.0
2020-07-09,44.650001525878906,45.04999923706055,44.400001525878906,44.75,733073.0
2020-07-12,44.95000076293945,45.0,44.45000076293945,44.5,385675.0
2020-07-13,44.5,45.79999923706055,44.20000076293945,45.20000076293945,1688622.0
2020-07-14,45.150001525878906,45.900001525878906,44.5,44.75,908183.0
2020-07-15,44.75,45.79999923706055,44.599998474121094,45.79999923706055,1004223.0
2020-07-16,46.599998474121094,47.79999923706055,46.45000076293945,47.0,2587783.0
2020-07-19,46.75,46.75,45.79999923706055,46.0,1195361.0
2020-07-20,46.0,46.0,41.70000076293945,44.349998474121094,1053379.0
2020-07-21,44.599998474121094,45.0,44.0,44.70000076293945,427119.0
2020-07-22,44.79999923706055,45.0,43.400001525878906,43.599998474121094,655555.0
2020-07-23,43.599998474121094,44.349998474121094,43.29999923706055,43.599998474121094,456814.0
2020-07-26,43.70000076293945,44.0,43.29999923706055,43.29999923706055,212401.0
2020-07-27,43.349998474121094,43.650001525878906,43.25,43.25,151491.0
2020-07-28,43.20000076293945,43.349998474121094,42.79999923706055,42.849998474121094,294826.0
2020-08-05,42.95000076293945,43.150001525878906,42.650001525878906,43.099998474121094,894509.0
2020-08-06,44.04999923706055,44.54999923706055,43.29999923706055,43.349998474121094,1651834.0
2020-08-09,43.599998474121094,43.70000076293945,43.29999923706055,43.54999923706055,488487.0
2020-08-10,43.5,43.70000076293945,43.150001525878906,43.29999923706055,586028.0
2020-08-11,43.349998474121094,44.099998474121094,43.349998474121094,43.95000076293945,1541886.0
2020-08-12,44.150001525878906,45.5,44.04999923706055,45.0,3529697.0
2020-08-13,45.0,45.0,45.0,45.0,0.0
2020-08-16,45.20000076293945,45.849998474121094,45.0,45.349998474121094,1568590.0
2020-08-17,45.400001525878906,45.54999923706055,43.0,44.29999923706055,1990660.0
2020-08-18,44.400001525878906,44.70000076293945,43.79999923706055,44.29999923706055,1340472.0
2020-08-19,44.400001525878906,44.70000076293945,43.79999923706055,44.20000076293945,1894308.0
2020-08-20,44.45000076293945,44.95000076293945,43.900001525878906,44.400001525878906,2270326.0
2020-08-23,44.650001525878906,45.150001525878906,44.54999923706055,44.70000076293945,1597780.0
2020-08-24,44.70000076293945,45.849998474121094,44.29999923706055,45.04999923706055,2660952.0
2020-08-25,45.349998474121094,46.79999923706055,45.099998474121094,46.099998474121094,5314051.0
2020-08-26,46.099998474121094,49.29999923706055,46.04999923706055,48.79999923706055,7075818.0
2020-08-27,49.25,49.29999923706055,46.79999923706055,47.900001525878906,3258450.0
2020-08-30,48.45000076293945,51.900001525878906,48.45000076293945,51.29999923706055,5578194.0
2020-08-31,51.900001525878906,52.900001525878906,50.0,52.099998474121094,3508222.0
2020-09-01,51.5,52.099998474121094,50.099998474121094,50.400001525878906,2207436.0
2020-09-02,50.099998474121094,50.79999923706055,48.900001525878906,50.20000076293945,2107482.0
2020-09-03,50.400001525878906,50.900001525878906,49.650001525878906,49.95000076293945,1681231.0
2020-09-06,49.900001525878906,51.400001525878906,49.54999923706055,50.599998474121094,1667541.0
2020-09-07,51.0,52.400001525878906,50.599998474121094,51.5,2863478.0
2020-09-08,51.900001525878906,53.79999923706055,50.79999923706055,51.900001525878906,4131677.0
2020-09-09,51.0,52.70000076293945,50.400001525878906,51.29999923706055,2309131.0
2020-09-10,51.5,53.20000076293945,51.5,51.599998474121094,2634715.0
2020-09-13,52.20000076293945,53.5,52.0,52.79999923706055,2760921.0
2020-09-14,53.599998474121094,54.400001525878906,50.70000076293945,52.5,4322361.0
2020-09-15,52.900001525878906,53.099998474121094,51.20000076293945,52.0,1660328.0
2020-09-16,52.29999923706055,52.400001525878906,47.29999923706055,50.5,1572488.0
2020-09-17,50.0,51.20000076293945,49.599998474121094,50.099998474121094,1054067.0
2020-09-20,50.29999923706055,51.400001525878906,49.95000076293945,50.599998474121094,994169.0
2020-09-21,50.70000076293945,51.099998474121094,49.45000076293945,49.45000076293945,949437.0
2020-09-22,49.29999923706055,49.95000076293945,49.0,49.20000076293945,606519.0
2020-09-24,49.70000076293945,49.70000076293945,48.45000076293945,49.20000076293945,682847.0
2020-09-27,49.599998474121094,51.0,49.400001525878906,50.599998474121094,1243540.0
2020-09-28,51.0,51.70000076293945,50.0,50.0,1313228.0
2020-09-29,50.29999923706055,51.099998474121094,49.70000076293945,50.20000076293945,1553942.0
2020-09-30,49.95000076293945,55.0,49.95000076293945,53.0,7926400.0
2020-10-01,53.0,53.400001525878906,48.79999923706055,50.400001525878906,2526101.0
2020-10-04,50.5,51.5,49.04999923706055,49.04999923706055,1150428.0
2020-10-05,49.5,50.900001525878906,48.54999923706055,50.5,1599964.0
2020-10-06,51.0,52.29999923706055,50.5,51.20000076293945,2032759.0
2020-10-07,51.20000076293945,51.599998474121094,50.0,50.599998474121094,733341.0
2020-10-08,51.0,51.20000076293945,50.099998474121094,50.400001525878906,800664.0
2020-10-11,50.5,52.0,50.20000076293945,51.29999923706055,1554031.0
2020-10-12,52.20000076293945,55.5,52.0,53.0,6504634.0
2020-10-13,53.0,53.70000076293945,52.29999923706055,52.5,1418303.0
2020-10-14,52.5,54.5,51.70000076293945,52.79999923706055,3073588.0
2020-10-15,53.0,53.29999923706055,51.599998474121094,52.0,934491.0
2020-10-18,52.099998474121094,53.400001525878906,51.900001525878906,52.20000076293945,1090280.0
2020-10-19,52.29999923706055,52.5,51.29999923706055,51.400001525878906,835014.0
2020-10-20,51.0,51.29999923706055,50.0,50.5,751762.0
2020-10-21,50.79999923706055,51.5,50.29999923706055,50.400001525878906,696874.0
2020-10-22,50.20000076293945,51.5,50.0,50.5,1006983.0
2020-10-25,50.900001525878906,52.29999923706055,45.45000076293945,45.45000076293945,1588767.0
2020-10-26,45.45000076293945,47.20000076293945,41.099998474121094,44.95000076293945,1585731.0
2020-10-27,44.5,45.150001525878906,43.599998474121094,44.70000076293945,877362.0
2020-10-28,45.0,46.20000076293945,44.20000076293945,44.20000076293945,1360900.0
2020-10-29,42.20000076293945,43.45000076293945,41.20000076293945,41.95000076293945,756973.0
2020-11-01,42.0,42.5,41.0,41.0,661732.0
2020-11-02,41.5,42.70000076293945,41.20000076293945,42.599998474121094,784288.0
2020-11-03,42.79999923706055,43.54999923706055,42.349998474121094,42.75,825564.0
2020-11-04,43.099998474121094,45.0,43.099998474121094,44.099998474121094,892625.0
2020-11-05,43.79999923706055,44.79999923706055,42.95000076293945,43.45000076293945,872451.0
2020-11-08,43.79999923706055,44.75,43.54999923706055,44.70000076293945,632512.0
2020-11-09,45.20000076293945,46.79999923706055,44.900001525878906,46.70000076293945,1334771.0
2020-11-10,47.5,49.45000076293945,46.54999923706055,48.5,2201763.0
2020-11-11,48.599998474121094,49.95000076293945,47.400001525878906,49.599998474121094,1659480.0
2020-11-12,49.900001525878906,51.0,49.20000076293945,50.400001525878906,1796922.0
2020-11-15,51.099998474121094,52.400001525878906,50.70000076293945,51.70000076293945,2490133.0
2020-11-16,52.0,52.5,50.79999923706055,51.099998474121094,2204050.0
2020-11-17,51.5,51.5,49.849998474121094,50.20000076293945,1338301.0
2020-11-18,50.20000076293945,51.400001525878906,50.0,51.400001525878906,1488255.0
2020-11-19,51.900001525878906,56.5,51.79999923706055,56.5,6404437.0
2020-11-22,59.5,62.099998474121094,57.099998474121094,57.5,9008903.0
2020-11-23,57.5,58.5,55.599998474121094,56.400001525878906,5027784.0
2020-11-24,56.599998474121094,59.099998474121094,56.5,57.900001525878906,3655538.0
2020-11-25,58.20000076293945,58.70000076293945,57.099998474121094,57.20000076293945,1601708.0
2020-11-26,55.0,56.400001525878906,53.5,55.79999923706055,1483578.0
2020-11-29,57.0,58.70000076293945,56.20000076293945,57.20000076293945,1745083.0
2020-11-30,57.599998474121094,62.900001525878906,57.400001525878906,62.900001525878906,5728517.0
2020-12-01,63.0,64.5999984741211,60.5,60.70000076293945,6069541.0
2020-12-02,60.70000076293945,61.79999923706055,59.79999923706055,60.099998474121094,1929994.0
2020-12-03,60.5,62.599998474121094,60.0,60.900001525878906,2806010.0
2020-12-06,61.29999923706055,62.70000076293945,54.900001525878906,54.900001525878906,1922050.0
2020-12-07,55.79999923706055,58.79999923706055,53.70000076293945,58.0,1847232.0
2020-12-08,58.29999923706055,58.5,56.599998474121094,57.29999923706055,1509350.0
2020-12-09,57.400001525878906,60.20000076293945,57.400001525878906,58.5,1783916.0
2020-12-10,58.70000076293945,59.400001525878906,57.5,58.0,932471.0
2020-12-13,58.70000076293945,63.79999923706055,58.5,61.20000076293945,6542975.0
2020-12-14,61.5,61.70000076293945,59.5,60.29999923706055,2449119.0
2020-12-15,60.70000076293945,61.29999923706055,59.70000076293945,60.5,1850823.0
2020-12-16,60.70000076293945,65.0,59.70000076293945,63.0,8058893.0
2020-12-17,63.099998474121094,64.30000305175781,61.20000076293945,62.20000076293945,2382552.0
2020-12-20,62.599998474121094,64.69999694824219,61.5,62.099998474121094,4138042.0
2020-12-21,58.0,61.0,56.79999923706055,58.099998474121094,3444809.0
2020-12-22,59.20000076293945,61.900001525878906,59.099998474121094,61.79999923706055,2902134.0
2020-12-23,61.79999923706055,64.30000305175781,60.5,62.20000076293945,3975120.0
2020-12-24,61.900001525878906,62.70000076293945,60.0,61.5,1714701.0
2020-12-27,61.70000076293945,63.5,61.70000076293945,62.0,1707070.0
2020-12-28,62.400001525878906,62.900001525878906,61.29999923706055,61.900001525878906,1465475.0
2020-12-29,61.900001525878906,62.29999923706055,60.5,61.400001525878906,939576.0
2020-12-30,61.400001525878906,62.0,60.099998474121094,60.20000076293945,859756.0
2020-12-31,60.29999923706055,60.900001525878906,59.400001525878906,59.900001525878906,652557.0
2021-01-03,59.79999923706055,59.900001525878906,57.0,57.70000076293945,1030628.0
2021-01-04,57.79999923706055,59.099998474121094,57.599998474121094,58.70000076293945,673468.0
2021-01-05,59.400001525878906,59.79999923706055,57.79999923706055,58.20000076293945,818480.0
2021-01-06,59.0,59.79999923706055,58.20000076293945,58.599998474121094,632262.0
2021-01-07,59.0,61.5,57.70000076293945,60.400001525878906,1610903.0
2021-01-10,61.29999923706055,62.29999923706055,60.70000076293945,61.0,1240534.0
2021-01-11,61.099998474121094,61.5,60.599998474121094,60.70000076293945,498903.0
2021-01-12,60.70000076293945,61.29999923706055,60.400001525878906,60.79999923706055,549951.0
2021-01-13,60.599998474121094,61.900001525878906,60.400001525878906,61.29999923706055,1386362.0
2021-01-14,61.599998474121094,62.70000076293945,61.5,61.599998474121094,2351544.0
2021-01-17,61.599998474121094,62.70000076293945,61.400001525878906,62.29999923706055,1572196.0
2021-01-18,62.70000076293945,63.70000076293945,58.900001525878906,60.900001525878906,3739122.0
2021-01-19,61.20000076293945,61.400001525878906,60.0,60.599998474121094,1005602.0
2021-01-20,60.79999923706055,60.79999923706055,60.0,60.099998474121094,413070.0
2021-01-21,60.599998474121094,60.70000076293945,60.0,60.29999923706055,365510.0
2021-01-24,60.29999923706055,60.900001525878906,59.79999923706055,60.20000076293945,443230.0
2021-01-25,60.400001525878906,60.79999923706055,60.0,60.20000076293945,243447.0
2021-01-26,60.20000076293945,60.20000076293945,59.099998474121094,60.0,293821.0
2021-01-27,60.099998474121094,60.400001525878906,59.70000076293945,60.099998474121094,313708.0
2021-01-28,59.70000076293945,60.0,59.400001525878906,59.900001525878906,373992.0
2021-01-31,59.900001525878906,60.29999923706055,58.5,59.099998474121094,712931.0
2021-02-01,59.400001525878906,60.900001525878906,58.70000076293945,59.79999923706055,1228496.0
2021-02-02,60.20000076293945,62.900001525878906,59.599998474121094,61.70000076293945,3486835.0
2021-02-03,61.79999923706055,62.20000076293945,59.79999923706055,60.29999923706055,2428226.0
2021-02-04,59.0,61.900001525878906,58.20000076293945,59.70000076293945,2807860.0
2021-02-07,60.20000076293945,61.5,60.099998474121094,61.5,1439787.0
2021-02-08,62.70000076293945,67.5999984741211,62.70000076293945,67.5999984741211,11899507.0
2021-02-09,68.0,69.4000015258789,65.9000015258789,66.30000305175781,4824133.0
2021-02-10,66.4000015258789,67.4000015258789,65.0,65.4000015258789,2900843.0
2021-02-11,65.0999984741211,66.9000015258789,64.80000305175781,65.69999694824219,2093726.0
2021-02-14,67.0,68.5999984741211,66.5999984741211,67.19999694824219,2354186.0
2021-02-15,67.5999984741211,67.80000305175781,66.0999984741211,66.19999694824219,1242282.0
2021-02-16,66.30000305175781,67.30000305175781,65.0999984741211,67.0,1255653.0
2021-02-17,67.19999694824219,67.19999694824219,64.80000305175781,65.69999694824219,1075236.0
2021-02-18,66.0,66.5,65.0,66.0,812751.0
2021-02-21,66.30000305175781,68.9000015258789,66.0,66.9000015258789,3197980.0
2021-02-22,67.0999984741211,67.80000305175781,66.69999694824219,66.9000015258789,1015393.0
2021-02-23,67.0,67.5999984741211,66.5,66.5999984741211,1021836.0
2021-02-24,66.5,66.69999694824219,63.0,64.0,1076056.0
2021-02-25,65.19999694824219,65.4000015258789,64.4000015258789,64.80000305175781,757447.0
2021-02-28,64.80000305175781,66.69999694824219,64.5,64.80000305175781,1222999.0
2021-03-01,65.30000305175781,66.4000015258789,64.80000305175781,65.30000305175781,982227.0
2021-03-02,66.19999694824219,70.0,65.4000015258789,70.0,2651492.0
2021-03-03,71.0999984741211,71.9000015258789,68.4000015258789,69.30000305175781,4751324.0
2021-03-04,69.0,69.69999694824219,68.0999984741211,68.19999694824219,1120066.0
2021-03-07,68.30000305175781,70.5999984741211,68.19999694824219,68.5999984741211,1580837.0
2021-03-08,68.5999984741211,69.0,66.5999984741211,66.5999984741211,1125998.0
2021-03-09,66.69999694824219,67.4000015258789,65.30000305175781,65.80000305175781,722551.0
2021-03-10,65.69999694824219,67.0,64.5999984741211,65.0,548227.0
2021-03-11,65.30000305175781,65.5,64.0,64.80000305175781,570861.0
2021-03-14,64.80000305175781,66.80000305175781,64.80000305175781,66.30000305175781,760443.0
2021-03-15,66.4000015258789,66.69999694824219,65.19999694824219,65.5,441752.0
2021-03-16,65.5,65.5,63.099998474121094,64.19999694824219,545538.0
2021-03-17,64.30000305175781,66.0999984741211,63.70000076293945,64.5999984741211,649915.0
2021-03-18,64.5999984741211,65.69999694824219,64.5,64.80000305175781,330848.0
2021-03-21,64.80000305175781,65.4000015258789,64.4000015258789,64.9000015258789,304009.0
2021-03-22,65.5,66.9000015258789,65.30000305175781,66.19999694824219,1106091.0
2021-03-23,66.4000015258789,66.69999694824219,64.80000305175781,65.0,559929.0
2021-03-24,64.80000305175781,65.19999694824219,64.5,64.69999694824219,264684.0
2021-03-25,64.4000015258789,66.5,64.19999694824219,65.80000305175781,1105143.0
2021-03-28,66.0999984741211,66.69999694824219,65.69999694824219,65.69999694824219,638779.0
2021-03-29,65.80000305175781,66.0,65.4000015258789,65.9000015258789,356692.0
2021-03-30,66.0,66.0999984741211,65.30000305175781,65.30000305175781,292911.0
2021-03-31,66.0,66.0999984741211,65.0,65.0999984741211,381278.0
2021-04-01,65.69999694824219,67.80000305175781,65.0999984741211,66.4000015258789,2085038.0
2021-04-04,66.5999984741211,68.0,66.5,66.69999694824219,898221.0
2021-04-05,66.9000015258789,67.0,66.0,66.0999984741211,594397.0
2021-04-06,66.30000305175781,66.30000305175781,65.5,65.80000305175781,427747.0
2021-04-07,65.80000305175781,65.80000305175781,65.80000305175781,65.80000305175781,0.0
2021-04-08,66.9000015258789,67.0,65.69999694824219,65.80000305175781,606977.0
2021-04-11,65.80000305175781,65.80000305175781,65.80000305175781,65.80000305175781,0.0
2021-04-12,64.80000305175781,65.4000015258789,64.69999694824219,64.9000015258789,260882.0
2021-04-13,65.0,65.0999984741211,64.0,64.30000305175781,235982.0
2021-04-14,64.0,65.5,63.900001525878906,65.30000305175781,278991.0
2021-04-15,65.5999984741211,65.5999984741211,65.0,65.19999694824219,176898.0
2021-04-18,65.19999694824219,65.5,65.0999984741211,65.19999694824219,152735.0
2021-04-19,65.19999694824219,65.69999694824219,64.9000015258789,65.30000305175781,216697.0
2021-04-20,65.5999984741211,65.5999984741211,64.69999694824219,65.0999984741211,214604.0
2021-04-21,65.19999694824219,65.19999694824219,64.69999694824219,65.0,126798.0
2021-04-22,65.0,65.0999984741211,64.5999984741211,64.69999694824219,171312.0
2021-04-25,65.0,65.0,64.30000305175781,64.4000015258789,156730.0
2021-04-26,64.30000305175781,64.30000305175781,63.5,63.599998474121094,279546.0
2021-04-27,63.599998474121094,64.30000305175781,63.400001525878906,63.79999923706055,234681.0
2021-04-28,64.0,64.0,62.0,62.0,432838.0
2021-04-29,61.79999923706055,62.5,61.79999923706055,62.20000076293945,177489.0
2021-05-02,62.20000076293945,62.20000076293945,61.400001525878906,61.70000076293945,195277.0
2021-05-03,62.0,62.79999923706055,60.900001525878906,62.29999923706055,367901.0
2021-05-04,62.5,64.4000015258789,62.20000076293945,63.29999923706055,687027.0
2021-05-05,63.79999923706055,63.79999923706055,62.5,62.79999923706055,133976.0
2021-05-06,62.599998474121094,63.099998474121094,62.0,62.20000076293945,148762.0
2021-05-09,62.0,62.5,61.79999923706055,62.5,75259.0
2021-05-10,62.5,63.0,62.099998474121094,62.70000076293945,95923.0
2021-05-17,63.0,63.400001525878906,63.0,63.29999923706055,139655.0
2021-05-18,63.29999923706055,63.900001525878906,63.20000076293945,63.400001525878906,216764.0
2021-05-19,63.400001525878906,63.79999923706055,63.29999923706055,63.5,176008.0
2021-05-20,63.5,64.4000015258789,63.20000076293945,64.4000015258789,361018.0
2021-05-23,65.0,66.4000015258789,65.0,65.80000305175781,1014538.0
2021-05-24,66.4000015258789,67.4000015258789,65.9000015258789,66.80000305175781,1508244.0
2021-05-25,67.0,67.19999694824219,65.5,65.69999694824219,636569.0
2021-05-26,65.9000015258789,66.4000015258789,65.69999694824219,66.0999984741211,337335.0
2021-05-27,66.30000305175781,66.30000305175781,65.69999694824219,65.9000015258789,199552.0
2021-05-30,66.0,66.5999984741211,65.80000305175781,66.19999694824219,460380.0
2021-05-31,66.19999694824219,66.5,65.9000015258789,66.0,344627.0
2021-06-01,66.0,68.69999694824219,65.80000305175781,66.4000015258789,2514260.0
2021-06-02,66.9000015258789,67.19999694824219,65.5,65.5,566270.0
2021-06-03,65.5,66.30000305175781,65.4000015258789,66.0,369719.0
2021-06-06,65.9000015258789,67.4000015258789,65.80000305175781,66.69999694824219,779474.0
2021-06-07,66.9000015258789,67.69999694824219,66.5999984741211,67.0,943175.0
2021-06-08,67.19999694824219,70.19999694824219,64.69999694824219,67.0999984741211,3648988.0
2021-06-09,67.69999694824219,69.30000305175781,67.19999694824219,67.9000015258789,1795770.0
2021-06-10,68.0999984741211,68.69999694824219,66.5999984741211,67.0999984741211,984844.0
2021-06-13,67.5,68.80000305175781,67.0,67.5999984741211,827516.0
2021-06-14,67.80000305175781,68.0999984741211,65.0,66.69999694824219,705970.0
2021-06-15,66.9000015258789,67.19999694824219,66.30000305175781,66.69999694824219,441621.0
2021-06-16,66.69999694824219,66.80000305175781,66.0999984741211,66.30000305175781,238321.0
2021-06-17,66.30000305175781,66.9000015258789,66.0999984741211,66.5999984741211,370114.0
2021-06-20,66.5999984741211,66.69999694824219,65.9000015258789,66.19999694824219,444487.0
2021-06-21,66.0,67.30000305175781,65.9000015258789,67.0,563333.0
2021-06-22,67.0,67.30000305175781,66.80000305175781,67.19999694824219,577629.0
2021-06-23,67.4000015258789,71.5,67.4000015258789,69.69999694824219,5460248.0
2021-06-24,70.0999984741211,71.30000305175781,68.80000305175781,69.0999984741211,1513963.0
2021-06-27,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0
2021-06-28,69.4000015258789,70.80000305175781,68.5,70.30000305175781,1388378.0
2021-06-29,70.5,74.5,70.5,72.80000305175781,4716979.0
2021-06-30,73.0,73.19999694824219,71.0,71.0999984741211,1151508.0
2021-07-01,71.5,78.0999984741211,71.19999694824219,76.9000015258789,6741182.0
2021-07-04,77.30000305175781,79.4000015258789,75.69999694824219,77.0,2960429.0
2021-07-05,77.19999694824219,77.5999984741211,75.19999694824219,75.30000305175781,1047841.0
2021-07-06,75.69999694824219,76.30000305175781,73.9000015258789,74.0999984741211,952332.0
2021-07-07,73.80000305175781,75.0,73.5,73.69999694824219,713888.0
2021-07-08,73.80000305175781,74.9000015258789,72.5999984741211,72.5999984741211,811924.0
2021-07-11,73.30000305175781,73.5,72.5,72.9000015258789,574440.0
2021-07-12,72.80000305175781,73.5,70.5,72.5999984741211,834222.0
2021-07-13,72.5,73.69999694824219,71.80000305175781,71.80000305175781,819422.0
2021-07-14,72.0,72.4000015258789,71.69999694824219,72.0,241800.0
2021-07-15,72.0999984741211,73.5,71.5,72.69999694824219,802496.0
2021-07-25,73.30000305175781,73.4000015258789,72.5,72.9000015258789,357188.0
2021-07-26,73.0,73.0,71.4000015258789,71.69999694824219,464774.0
2021-07-27,71.69999694824219,72.19999694824219,71.5,71.69999694824219,252144.0
2021-07-28,72.0,72.69999694824219,71.5999984741211,72.30000305175781,276686.0
2021-07-29,72.19999694824219,73.69999694824219,72.19999694824219,72.9000015258789,611353.0
2021-08-01,73.4000015258789,73.4000015258789,72.69999694824219,72.9000015258789,272859.0
2021-08-02,73.0,73.19999694824219,72.19999694824219,72.4000015258789,258639.0
2021-08-03,72.19999694824219,72.30000305175781,71.5,71.5,306958.0
2021-08-04,71.5,72.69999694824219,71.0,71.4000015258789,306297.0
2021-08-05,71.5,71.69999694824219,71.0,71.4000015258789,200410.0
2021-08-08,71.4000015258789,72.69999694824219,71.30000305175781,71.5999984741211,209172.0
2021-08-09,71.5999984741211,71.69999694824219,71.0,71.0999984741211,240900.0
2021-08-10,71.19999694824219,71.9000015258789,71.19999694824219,71.5,219198.0
2021-08-11,71.5,72.19999694824219,71.0999984741211,71.19999694824219,294004.0
2021-08-12,71.19999694824219,71.4000015258789,69.30000305175781,69.9000015258789,326378.0
2021-08-15,69.4000015258789,70.19999694824219,69.4000015258789,70.0,176634.0
2021-08-16,70.0,70.0,68.9000015258789,68.9000015258789,271207.0
2021-08-17,68.9000015258789,69.30000305175781,67.5,67.69999694824219,292087.0
2021-08-18,67.69999694824219,68.30000305175781,67.4000015258789,67.4000015258789,182073.0
2021-08-19,67.0999984741211,67.0999984741211,64.9000015258789,65.80000305175781,612454.0
2021-08-22,65.30000305175781,65.5,63.900001525878906,64.0,295233.0
2021-08-23,64.30000305175781,65.69999694824219,64.0,64.9000015258789,365588.0
2021-08-24,64.80000305175781,66.69999694824219,64.80000305175781,65.69999694824219,410997.0
2021-08-25,66.30000305175781,66.30000305175781,65.4000015258789,65.69999694824219,166575.0
2021-08-26,66.0,66.0,65.0,65.4000015258789,87900.0
2021-08-29,65.4000015258789,66.80000305175781,65.4000015258789,66.69999694824219,207047.0
2021-08-30,67.0,68.4000015258789,67.0,67.4000015258789,550864.0
2021-08-31,67.5,69.0,67.5,68.0999984741211,415756.0
2021-09-01,68.19999694824219,69.5,68.19999694824219,68.5999984741211,441904.0
2021-09-02,68.9000015258789,70.0,68.80000305175781,68.9000015258789,505462.0
2021-09-05,69.5,69.5,68.5999984741211,68.9000015258789,249964.0
2021-09-06,69.0,71.69999694824219,68.5,71.5,607178.0
2021-09-07,71.5,71.5,70.30000305175781,70.30000305175781,431251.0
2021-09-08,70.4000015258789,71.30000305175781,69.5999984741211,70.30000305175781,350654.0
2021-09-09,70.0,70.30000305175781,69.4000015258789,69.5,268964.0
2021-09-12,69.69999694824219,69.69999694824219,68.4000015258789,68.69999694824219,230925.0
2021-09-13,68.5,69.4000015258789,68.4000015258789,69.0,217797.0
2021-09-14,69.0,69.30000305175781,68.5,68.5,183552.0
2021-09-15,68.4000015258789,69.0,68.19999694824219,68.69999694824219,168273.0
2021-09-16,68.69999694824219,68.9000015258789,68.19999694824219,68.19999694824219,178636.0
2021-09-19,68.4000015258789,68.5999984741211,68.0999984741211,68.19999694824219,113047.0
2021-09-20,68.0,68.0999984741211,66.9000015258789,67.0,212922.0
2021-09-21,66.4000015258789,67.4000015258789,65.80000305175781,67.0,180347.0
2021-09-22,67.19999694824219,67.5,66.5,66.69999694824219,97687.0
2021-09-26,66.80000305175781,67.69999694824219,66.80000305175781,67.0999984741211,112614.0
2021-09-27,67.0,67.5,66.5,66.5999984741211,134185.0
2021-09-28,66.5,67.0,66.19999694824219,66.30000305175781,91439.0
2021-09-29,65.80000305175781,66.5999984741211,65.69999694824219,66.30000305175781,106832.0
2021-09-30,66.30000305175781,66.4000015258789,65.9000015258789,66.0,60414.0
2021-10-03,66.19999694824219,67.9000015258789,66.0,67.9000015258789,357165.0
2021-10-04,68.0999984741211,68.9000015258789,66.9000015258789,66.9000015258789,402144.0
2021-10-05,67.0,67.4000015258789,66.19999694824219,66.19999694824219,120419.0
2021-10-06,66.0,66.4000015258789,65.5,65.80000305175781,124468.0
2021-10-07,65.80000305175781,66.9000015258789,65.69999694824219,66.4000015258789,152511.0
2021-10-10,66.5,66.80000305175781,63.5,63.900001525878906,218071.0
2021-10-11,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0
2021-10-12,63.400001525878906,63.400001525878906,61.79999923706055,62.29999923706055,186380.0
2021-10-13,62.099998474121094,64.0999984741211,61.900001525878906,64.0,237651.0
2021-10-14,64.30000305175781,65.0,64.0,64.30000305175781,184150.0
2021-10-17,64.5999984741211,64.9000015258789,64.4000015258789,64.5,153347.0
2021-10-18,64.5,64.69999694824219,64.0,64.30000305175781,88181.0
2021-10-19,64.30000305175781,65.4000015258789,64.19999694824219,64.9000015258789,214219.0
2021-10-20,64.5999984741211,64.80000305175781,63.599998474121094,63.599998474121094,118122.0
2021-10-21,63.29999923706055,63.5,62.400001525878906,63.0,173421.0
2021-10-24,62.599998474121094,62.900001525878906,61.900001525878906,61.900001525878906,126651.0
2021-10-25,62.0,62.70000076293945,61.79999923706055,62.400001525878906,87706.0
2021-10-26,62.400001525878906,63.5,62.20000076293945,62.5,187585.0
2021-10-27,62.400001525878906,62.70000076293945,61.70000076293945,61.900001525878906,102088.0
2021-10-28,61.70000076293945,62.20000076293945,61.70000076293945,62.099998474121094,63202.0
2021-10-31,62.0,62.20000076293945,61.5,61.5,91374.0
2021-11-01,61.20000076293945,61.599998474121094,61.20000076293945,61.20000076293945,62239.0
2021-11-02,61.20000076293945,61.5,61.0,61.099998474121094,88526.0
2021-11-03,61.0,61.20000076293945,60.20000076293945,60.20000076293945,114005.0
2021-11-04,60.20000076293945,60.900001525878906,60.20000076293945,60.599998474121094,65418.0
2021-11-07,60.900001525878906,61.5,60.29999923706055,60.79999923706055,100292.0
2021-11-08,60.599998474121094,60.599998474121094,58.20000076293945,58.79999923706055,181424.0
2021-11-09,58.29999923706055,58.29999923706055,56.5,57.099998474121094,188660.0
2021-11-10,57.0,57.900001525878906,56.0,57.5,183250.0
2021-11-11,57.5,58.20000076293945,57.5,57.900001525878906,107391.0
2021-11-14,58.0,59.0,57.79999923706055,58.29999923706055,138002.0
2021-11-15,58.20000076293945,58.29999923706055,56.5,56.599998474121094,130848.0
2021-11-16,56.599998474121094,56.900001525878906,55.099998474121094,55.29999923706055,152782.0
2021-11-17,55.29999923706055,56.099998474121094,55.29999923706055,55.400001525878906,137811.0
2021-11-18,55.400001525878906,55.400001525878906,55.400001525878906,55.400001525878906,0.0
2021-11-21,52.79999923706055,52.79999923706055,51.400001525878906,52.70000076293945,374376.0
2021-11-22,52.5,53.0,49.79999923706055,50.0,561726.0
2021-11-23,50.0,53.599998474121094,49.79999923706055,53.0,1196237.0
2021-11-24,53.0,53.400001525878906,52.599998474121094,53.20000076293945,224055.0
2021-11-25,53.400001525878906,54.20000076293945,53.0,53.20000076293945,262250.0
2021-11-28,53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0.0
2021-11-29,50.5,52.0,49.900001525878906,50.099998474121094,195413.0
2021-11-30,50.20000076293945,52.599998474121094,49.5,52.0,430023.0
2021-12-01,51.70000076293945,52.79999923706055,51.0,51.400001525878906,274165.0
2021-12-02,51.5,53.400001525878906,51.5,52.099998474121094,409073.0
2021-12-05,52.70000076293945,54.20000076293945,52.5,53.79999923706055,343632.0
2021-12-06,53.900001525878906,54.400001525878906,53.70000076293945,54.099998474121094,389373.0
2021-12-07,54.20000076293945,56.29999923706055,54.20000076293945,56.099998474121094,692873.0
2021-12-08,56.29999923706055,56.400001525878906,54.70000076293945,54.900001525878906,325293.0
2021-12-09,54.79999923706055,55.5,54.099998474121094,54.400001525878906,249009.0
2021-12-12,54.5,57.0,54.5,56.900001525878906,531778.0
2021-12-13,57.20000076293945,57.79999923706055,56.400001525878906,56.79999923706055,388091.0
2021-12-14,57.0,57.70000076293945,56.099998474121094,56.5,359107.0
2021-12-15,56.79999923706055,57.099998474121094,56.599998474121094,56.70000076293945,187676.0
2021-12-16,57.0,57.79999923706055,56.70000076293945,56.70000076293945,346913.0
2021-12-19,56.70000076293945,56.70000076293945,55.0,55.20000076293945,305256.0
2021-12-20,55.0,55.099998474121094,53.79999923706055,54.70000076293945,197397.0
2021-12-21,54.900001525878906,55.5,54.5,55.29999923706055,252194.0
2021-12-22,55.5,55.70000076293945,54.0,54.20000076293945,168991.0
2021-12-23,54.20000076293945,54.599998474121094,53.400001525878906,53.5,125792.0
2021-12-26,53.70000076293945,54.20000076293945,52.0,52.0,130054.0
2021-12-27,52.20000076293945,53.099998474121094,51.599998474121094,52.29999923706055,136974.0
2021-12-28,53.0,53.20000076293945,52.70000076293945,53.099998474121094,93091.0
2021-12-29,53.400001525878906,53.599998474121094,51.5,52.5,223094.0
2021-12-30,52.5,52.79999923706055,52.0,52.70000076293945,118888.0
2022-01-02,52.70000076293945,53.0,52.400001525878906,52.599998474121094,89600.0
2022-01-03,52.70000076293945,53.0,51.5,51.599998474121094,145787.0
2022-01-04,51.70000076293945,53.5,51.70000076293945,53.20000076293945,235388.0
2022-01-05,53.5,54.0,52.599998474121094,53.29999923706055,192274.0
2022-01-06,53.400001525878906,55.099998474121094,53.0,54.099998474121094,562507.0
2022-01-09,55.0,56.0,54.5,55.5,406561.0
2022-01-10,55.900001525878906,57.0,55.5,55.599998474121094,700519.0
2022-01-11,55.5,56.0,55.0,55.29999923706055,224521.0
2022-01-12,55.400001525878906,55.900001525878906,55.29999923706055,55.5,136919.0
2022-01-13,55.599998474121094,55.599998474121094,55.0,55.599998474121094,171051.0
2022-01-16,56.0,58.70000076293945,55.79999923706055,58.099998474121094,689971.0
2022-01-17,58.599998474121094,59.5,58.29999923706055,58.5,716739.0
2022-01-18,58.5,59.5,57.70000076293945,58.29999923706055,395472.0
2022-01-19,58.099998474121094,60.400001525878906,57.79999923706055,59.29999923706055,1022490.0
2022-01-20,59.599998474121094,59.599998474121094,58.599998474121094,58.79999923706055,313618.0
2022-01-23,58.70000076293945,58.79999923706055,58.0,58.099998474121094,184006.0
2022-01-24,58.099998474121094,59.5,58.0,58.400001525878906,325944.0
2022-01-25,58.29999923706055,58.400001525878906,57.599998474121094,57.599998474121094,185112.0
2022-01-26,57.599998474121094,57.599998474121094,57.599998474121094,57.599998474121094,0.0
2022-01-27,57.599998474121094,57.599998474121094,57.599998474121094,57.599998474121094,0.0
2022-01-30,57.599998474121094,58.29999923706055,57.599998474121094,58.0,183987.0
2022-01-31,58.5,58.599998474121094,57.900001525878906,58.0,161217.0
2022-02-01,58.0,58.400001525878906,57.599998474121094,57.599998474121094,131136.0
2022-02-02,57.599998474121094,59.400001525878906,57.5,59.0,380219.0
2022-02-03,59.099998474121094,60.0,58.599998474121094,58.79999923706055,725731.0
2022-02-06,59.099998474121094,60.599998474121094,58.70000076293945,60.599998474121094,652315.0
2022-02-07,60.900001525878906,61.099998474121094,59.400001525878906,59.400001525878906,554599.0
2022-02-08,59.5,60.0,59.099998474121094,59.5,204399.0
2022-02-09,59.5,59.900001525878906,59.20000076293945,59.29999923706055,133219.0
2022-02-10,59.29999923706055,59.70000076293945,59.29999923706055,59.5,89813.0
2022-02-13,58.5,58.5,56.099998474121094,57.099998474121094,404020.0
2022-02-14,57.5,57.599998474121094,56.29999923706055,57.29999923706055,164407.0
2022-02-15,57.20000076293945,58.79999923706055,57.0,58.79999923706055,245016.0
2022-02-16,59.0,59.400001525878906,58.79999923706055,59.0,244488.0
2022-02-17,59.29999923706055,59.29999923706055,58.599998474121094,59.29999923706055,194745.0
2022-02-20,59.20000076293945,59.5,57.5,57.599998474121094,196875.0
2022-02-21,57.29999923706055,58.900001525878906,57.29999923706055,58.900001525878906,145686.0
2022-02-23,58.79999923706055,60.5,58.79999923706055,59.79999923706055,752650.0
2022-02-24,57.29999923706055,58.099998474121094,56.599998474121094,56.79999923706055,561266.0
2022-02-27,57.400001525878906,58.0,57.099998474121094,57.20000076293945,184607.0
2022-02-28,57.20000076293945,57.29999923706055,56.79999923706055,57.099998474121094,143585.0
2022-03-01,57.099998474121094,57.79999923706055,56.70000076293945,57.20000076293945,307534.0
2022-03-02,57.20000076293945,57.20000076293945,55.5,55.70000076293945,235588.0
2022-03-03,56.0,56.099998474121094,53.79999923706055,54.0,250300.0
2022-03-06,54.29999923706055,55.0,53.5,54.599998474121094,186262.0
2022-03-07,54.70000076293945,55.5,54.0,55.0,149534.0
2022-03-08,55.099998474121094,55.099998474121094,54.20000076293945,54.900001525878906,97174.0
2022-03-09,54.400001525878906,55.0,54.400001525878906,54.900001525878906,85025.0
2022-03-10,54.70000076293945,56.099998474121094,54.70000076293945,55.20000076293945,283696.0
2022-03-13,55.5,56.79999923706055,55.0,55.0,187321.0
2022-03-14,54.79999923706055,54.900001525878906,53.29999923706055,54.099998474121094,79214.0
2022-03-15,54.0,54.599998474121094,53.5,53.70000076293945,57885.0
2022-03-16,54.20000076293945,54.29999923706055,53.70000076293945,54.20000076293945,79063.0
2022-03-17,54.099998474121094,54.099998474121094,53.5,53.599998474121094,81929.0
2022-03-20,53.70000076293945,54.099998474121094,53.5,53.599998474121094,68434.0
2022-03-21,53.599998474121094,54.400001525878906,53.599998474121094,54.400001525878906,109799.0
2022-03-22,54.5,54.5,53.5,53.599998474121094,114123.0
2022-03-23,53.0,53.400001525878906,52.5,52.900001525878906,115795.0
2022-03-24,53.0,53.599998474121094,52.900001525878906,53.0,121767.0
2022-03-27,53.0,55.099998474121094,52.79999923706055,55.099998474121094,205008.0
2022-03-28,55.099998474121094,55.599998474121094,54.400001525878906,54.70000076293945,199527.0
2022-03-29,55.0,55.0,54.099998474121094,54.70000076293945,145607.0
2022-03-30,54.70000076293945,54.70000076293945,54.29999923706055,54.5,85772.0
2022-03-31,54.599998474121094,54.599998474121094,54.0,54.20000076293945,84400.0
2022-04-03,53.900001525878906,54.5,53.5,54.29999923706055,91267.0
2022-04-04,54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0.0
2022-04-05,54.599998474121094,54.599998474121094,53.099998474121094,53.29999923706055,145112.0
2022-04-06,53.0,53.20000076293945,52.0,52.599998474121094,185116.0
2022-04-07,52.599998474121094,53.20000076293945,52.599998474121094,53.0,71108.0
2022-04-10,53.0,53.400001525878906,52.5,52.5,102088.0
2022-04-11,52.20000076293945,52.400001525878906,51.79999923706055,52.20000076293945,95699.0
2022-04-12,52.0,52.0,51.29999923706055,51.5,100723.0
2022-04-13,51.20000076293945,51.20000076293945,50.0,50.400001525878906,154120.0
2022-04-14,50.5,52.099998474121094,50.5,52.0,135837.0
2022-04-17,52.29999923706055,52.29999923706055,51.400001525878906,51.79999923706055,111286.0
2022-04-18,52.20000076293945,52.20000076293945,51.29999923706055,51.70000076293945,91305.0
2022-04-19,51.599998474121094,51.900001525878906,51.0,51.5,100587.0
2022-04-20,51.70000076293945,51.70000076293945,50.599998474121094,50.900001525878906,72629.0
2022-04-21,50.900001525878906,51.0,50.400001525878906,50.79999923706055,52940.0
2022-04-24,50.5,50.5,49.04999923706055,49.04999923706055,85713.0
2022-04-25,48.5,48.650001525878906,48.04999923706055,48.54999923706055,106796.0
2022-04-26,48.70000076293945,50.5,48.70000076293945,49.849998474121094,76753.0
2022-04-27,50.79999923706055,51.599998474121094,49.900001525878906,50.900001525878906,197358.0
2022-04-28,50.900001525878906,50.900001525878906,50.5,50.599998474121094,70683.0
2022-05-08,50.5,50.5,49.95000076293945,50.29999923706055,43094.0
2022-05-09,50.29999923706055,51.5,50.29999923706055,50.79999923706055,93976.0
2022-05-10,50.70000076293945,50.70000076293945,49.900001525878906,50.20000076293945,66604.0
2022-05-11,50.20000076293945,50.29999923706055,49.54999923706055,50.0,49607.0
2022-05-12,49.75,49.79999923706055,48.5,48.79999923706055,79664.0
2022-05-15,48.5,49.0,48.5,48.650001525878906,59288.0
2022-05-16,48.900001525878906,49.0,46.599998474121094,46.599998474121094,87517.0
2022-05-17,46.599998474121094,47.5,45.04999923706055,47.45000076293945,227722.0
2022-05-18,47.45000076293945,47.45000076293945,47.45000076293945,47.45000076293945,0.0
2022-05-19,45.79999923706055,46.0,45.0,45.5,80295.0
2022-05-22,45.849998474121094,45.849998474121094,44.849998474121094,45.0,108252.0
2022-05-23,45.20000076293945,45.5,44.400001525878906,45.0,65787.0
2022-05-24,45.0,45.79999923706055,45.0,45.79999923706055,84583.0
2022-05-25,45.54999923706055,46.20000076293945,45.54999923706055,45.900001525878906,89688.0
2022-05-26,46.099998474121094,46.900001525878906,45.5,46.849998474121094,111676.0
2022-05-29,47.0,47.400001525878906,47.0,47.0,112264.0
2022-05-30,47.099998474121094,47.45000076293945,46.650001525878906,46.650001525878906,119079.0
2022-05-31,46.650001525878906,46.849998474121094,46.25,46.849998474121094,74306.0
2022-06-01,46.599998474121094,47.45000076293945,46.29999923706055,47.25,107654.0
2022-06-02,47.400001525878906,47.599998474121094,46.95000076293945,47.099998474121094,143920.0
2022-06-05,46.79999923706055,48.400001525878906,46.650001525878906,48.0,277764.0
2022-06-06,48.099998474121094,48.70000076293945,47.70000076293945,48.400001525878906,155555.0
2022-06-07,48.599998474121094,48.599998474121094,47.70000076293945,47.900001525878906,67011.0
2022-06-08,47.70000076293945,47.900001525878906,47.29999923706055,47.79999923706055,47174.0
2022-06-09,47.95000076293945,48.25,47.5,47.70000076293945,63620.0
2022-06-12,47.20000076293945,47.20000076293945,45.150001525878906,45.29999923706055,104543.0
2022-06-13,45.29999923706055,45.29999923706055,43.0,43.150001525878906,149372.0
2022-06-14,43.5,43.5,40.04999923706055,42.20000076293945,88872.0
2022-06-15,41.79999923706055,42.0,41.150001525878906,41.79999923706055,51581.0
2022-06-16,42.0,42.0,39.95000076293945,40.54999923706055,72841.0
2022-06-19,39.70000076293945,40.400001525878906,38.900001525878906,39.75,74321.0
2022-06-20,39.75,40.599998474121094,39.599998474121094,40.20000076293945,69082.0
2022-06-21,40.400001525878906,40.79999923706055,40.25,40.70000076293945,55209.0
2022-06-22,40.45000076293945,40.70000076293945,39.900001525878906,39.900001525878906,111467.0
2022-06-23,39.95000076293945,40.0,39.0,39.79999923706055,62309.0
2022-06-26,40.70000076293945,42.25,40.400001525878906,42.20000076293945,193275.0
2022-06-27,42.0,42.900001525878906,41.04999923706055,41.04999923706055,253928.0
2022-06-28,41.25,42.0,41.25,41.79999923706055,101926.0
2022-06-29,41.79999923706055,42.79999923706055,41.45000076293945,41.75,245277.0
2022-06-30,41.599998474121094,41.95000076293945,41.099998474121094,41.79999923706055,99533.0
2022-07-03,41.79999923706055,42.400001525878906,41.150001525878906,41.599998474121094,101005.0
2022-07-04,41.5,41.5,40.54999923706055,40.54999923706055,78346.0
2022-07-05,40.70000076293945,41.0,40.400001525878906,40.95000076293945,44019.0
2022-07-06,40.599998474121094,40.599998474121094,40.0,40.0,65392.0
2022-07-13,40.04999923706055,40.20000076293945,39.25,39.54999923706055,59028.0
2022-07-14,39.45000076293945,39.45000076293945,38.04999923706055,38.099998474121094,66582.0
2022-07-17,38.599998474121094,38.70000076293945,38.0,38.45000076293945,37818.0
2022-07-18,38.599998474121094,39.45000076293945,38.599998474121094,39.400001525878906,86565.0
2022-07-19,39.400001525878906,40.79999923706055,39.400001525878906,40.599998474121094,164384.0
2022-07-20,40.79999923706055,41.29999923706055,40.20000076293945,40.20000076293945,150796.0
2022-07-21,40.20000076293945,41.20000076293945,40.20000076293945,41.0,157553.0
2022-07-24,41.099998474121094,42.25,41.0,42.0,192104.0
2022-07-25,42.20000076293945,42.20000076293945,41.0,41.0,122678.0
2022-07-26,41.099998474121094,41.400001525878906,40.54999923706055,40.54999923706055,60483.0
2022-07-27,40.599998474121094,41.25,40.54999923706055,40.54999923706055,46799.0
2022-07-28,41.0,41.650001525878906,40.79999923706055,41.650001525878906,92898.0
2022-07-31,41.79999923706055,42.70000076293945,41.79999923706055,42.349998474121094,174464.0
2022-08-01,42.5,44.29999923706055,42.349998474121094,44.29999923706055,414004.0
2022-08-02,44.29999923706055,45.400001525878906,44.0,45.29999923706055,268733.0
2022-08-03,45.5,46.400001525878906,44.650001525878906,45.0,293963.0
2022-08-04,45.0,45.70000076293945,44.75,45.25,142736.0
2022-08-07,45.25,45.599998474121094,44.79999923706055,44.900001525878906,79415.0
2022-08-08,44.900001525878906,46.599998474121094,44.900001525878906,45.849998474121094,264920.0
2022-08-09,45.900001525878906,46.650001525878906,45.599998474121094,45.95000076293945,198105.0
2022-08-10,46.599998474121094,47.95000076293945,46.5,46.650001525878906,543539.0
2022-08-11,46.650001525878906,46.75,46.099998474121094,46.099998474121094,142969.0
2022-08-14,46.0,46.400001525878906,45.79999923706055,46.0,77720.0
2022-08-15,46.0,46.099998474121094,45.349998474121094,45.54999923706055,80904.0
2022-08-16,45.54999923706055,46.5,45.54999923706055,46.0,131055.0
2022-08-17,46.04999923706055,46.04999923706055,45.650001525878906,45.650001525878906,53767.0
2022-08-18,45.70000076293945,46.29999923706055,45.70000076293945,45.79999923706055,101421.0
2022-08-21,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0
2022-08-22,45.650001525878906,45.650001525878906,45.099998474121094,45.5,56234.0
2022-08-23,45.70000076293945,46.099998474121094,45.20000076293945,45.20000076293945,125642.0
2022-08-24,45.099998474121094,45.099998474121094,43.79999923706055,44.29999923706055,82994.0
2022-08-25,44.099998474121094,46.20000076293945,44.099998474121094,45.150001525878906,145327.0
2022-08-28,44.5,46.5,44.5,46.0,200687.0
2022-08-29,46.29999923706055,47.95000076293945,46.150001525878906,46.95000076293945,557631.0
2022-08-30,47.45000076293945,48.70000076293945,46.650001525878906,46.650001525878906,594113.0
2022-08-31,46.79999923706055,47.349998474121094,45.79999923706055,46.099998474121094,173308.0
2022-09-01,46.0,46.400001525878906,45.29999923706055,45.29999923706055,99473.0
2022-09-04,45.29999923706055,45.29999923706055,44.599998474121094,45.0,78048.0
2022-09-05,45.20000076293945,45.45000076293945,44.599998474121094,45.0,61393.0
2022-09-06,44.5,45.0,43.75,44.5,111024.0
2022-09-07,44.20000076293945,44.20000076293945,42.900001525878906,43.400001525878906,91821.0
2022-09-08,43.5,43.5,42.70000076293945,43.25,87794.0
2022-09-11,43.849998474121094,43.849998474121094,43.25,43.599998474121094,76750.0
2022-09-12,43.400001525878906,43.400001525878906,43.04999923706055,43.29999923706055,68084.0
2022-09-13,43.29999923706055,43.599998474121094,43.099998474121094,43.349998474121094,59729.0
2022-09-14,43.0,43.0,42.5,42.650001525878906,50038.0
2022-09-15,42.70000076293945,42.900001525878906,41.099998474121094,41.29999923706055,71806.0
2022-09-18,41.0,41.099998474121094,39.54999923706055,39.650001525878906,72461.0
2022-09-19,39.650001525878906,40.900001525878906,39.349998474121094,39.900001525878906,82031.0
2022-09-20,40.0,40.5,39.5,39.54999923706055,47194.0
2022-09-21,39.599998474121094,40.0,39.29999923706055,39.29999923706055,54834.0
2022-09-25,38.04999923706055,38.599998474121094,37.400001525878906,38.0,47256.0
2022-09-26,38.0,38.5,37.70000076293945,37.79999923706055,88088.0
2022-09-27,38.099998474121094,39.099998474121094,38.04999923706055,39.0,86448.0
2022-09-28,39.150001525878906,39.95000076293945,39.0,39.79999923706055,91699.0
2022-09-29,40.349998474121094,40.5,39.599998474121094,39.599998474121094,82455.0
2022-10-02,39.400001525878906,40.099998474121094,39.400001525878906,39.95000076293945,86999.0
2022-10-03,40.04999923706055,41.5,40.04999923706055,41.5,215768.0
2022-10-04,41.5,41.5,41.5,41.5,0.0
2022-10-05,41.650001525878906,42.04999923706055,40.900001525878906,41.0,95691.0
2022-10-06,41.0,41.400001525878906,40.5,41.099998474121094,52427.0
2022-10-09,40.5,40.70000076293945,39.400001525878906,39.599998474121094,65712.0
2022-10-10,39.04999923706055,39.849998474121094,39.04999923706055,39.70000076293945,40761.0
2022-10-11,39.75,40.20000076293945,39.75,39.95000076293945,54649.0
2022-10-12,40.04999923706055,40.20000076293945,39.849998474121094,40.0,34923.0
2022-10-13,40.0,40.0,39.099998474121094,39.54999923706055,32047.0
2022-10-16,39.95000076293945,39.95000076293945,39.20000076293945,39.400001525878906,29899.0
2022-10-17,39.95000076293945,39.95000076293945,39.5,39.79999923706055,51206.0
2022-10-18,40.04999923706055,40.70000076293945,40.04999923706055,40.400001525878906,62488.0
2022-10-19,40.5,40.650001525878906,40.0,40.0,62671.0
2022-10-20,39.95000076293945,40.099998474121094,39.849998474121094,40.0,32828.0
2022-10-23,40.45000076293945,43.349998474121094,40.400001525878906,42.25,582478.0
2022-10-24,42.29999923706055,42.599998474121094,41.400001525878906,41.400001525878906,188412.0
2022-10-25,41.5,41.54999923706055,40.5,40.5,96614.0
2022-10-26,40.400001525878906,40.54999923706055,40.04999923706055,40.45000076293945,54007.0
2022-10-27,40.75,41.75,39.599998474121094,39.599998474121094,223392.0
2022-10-30,39.45000076293945,39.900001525878906,39.0,39.04999923706055,70231.0
2022-10-31,39.04999923706055,39.04999923706055,39.04999923706055,39.04999923706055,0.0
2022-11-01,41.0,41.29999923706055,39.599998474121094,39.79999923706055,116019.0
2022-11-02,39.54999923706055,39.75,38.79999923706055,39.29999923706055,91202.0
2022-11-03,39.099998474121094,40.099998474121094,39.099998474121094,39.79999923706055,50681.0
2022-11-06,40.25,41.25,40.099998474121094,41.0,140301.0
2022-11-07,41.0,41.0,40.29999923706055,40.29999923706055,65788.0
2022-11-08,40.29999923706055,40.5,39.650001525878906,39.900001525878906,58225.0
2022-11-09,39.5,39.79999923706055,39.400001525878906,39.54999923706055,76837.0
2022-11-10,39.400001525878906,40.349998474121094,39.0,39.0,150503.0
2022-11-13,39.849998474121094,40.0,39.29999923706055,39.5,67965.0
2022-11-14,39.25,40.0,39.099998474121094,39.849998474121094,97615.0
2022-11-15,40.04999923706055,40.70000076293945,39.75,39.75,100824.0
2022-11-16,39.75,39.849998474121094,38.150001525878906,39.599998474121094,286350.0
2022-11-17,39.5,39.70000076293945,38.900001525878906,39.20000076293945,137223.0
2022-11-20,39.29999923706055,39.29999923706055,38.79999923706055,39.0,64860.0
2022-11-21,39.0,39.20000076293945,38.54999923706055,38.599998474121094,51384.0
2022-11-22,38.5,38.95000076293945,38.5,38.70000076293945,29366.0
2022-11-24,38.900001525878906,38.900001525878906,37.79999923706055,37.900001525878906,37654.0
2022-11-27,37.5,37.5,36.5,36.5,47173.0
2022-11-28,36.0,37.20000076293945,36.0,36.650001525878906,55195.0
2022-11-29,37.04999923706055,37.20000076293945,37.0,37.0,46233.0
2022-11-30,40.5,40.5,38.0,38.0,395515.0
2022-12-01,38.25,38.75,38.0,38.150001525878906,171676.0
2022-12-04,38.150001525878906,38.150001525878906,37.0,37.099998474121094,96945.0
2022-12-05,37.099998474121094,37.20000076293945,36.54999923706055,36.54999923706055,79191.0
2022-12-06,36.5,36.79999923706055,35.25,36.25,95005.0
2022-12-07,36.29999923706055,36.650001525878906,36.04999923706055,36.29999923706055,44882.0
2022-12-08,36.54999923706055,36.75,36.099998474121094,36.400001525878906,85622.0
2022-12-11,36.20000076293945,36.29999923706055,34.099998474121094,34.099998474121094,80299.0
2022-12-12,34.20000076293945,34.20000076293945,32.5,33.349998474121094,95950.0
2022-12-13,33.349998474121094,34.29999923706055,33.349998474121094,34.0,90347.0
2022-12-14,34.29999923706055,35.29999923706055,34.099998474121094,34.25,89408.0
2022-12-15,33.900001525878906,34.900001525878906,33.900001525878906,34.900001525878906,88333.0
2022-12-18,35.099998474121094,35.79999923706055,34.79999923706055,35.5,112016.0
2022-12-19,35.70000076293945,36.150001525878906,35.04999923706055,35.04999923706055,159036.0
2022-12-20,34.95000076293945,35.20000076293945,34.349998474121094,34.849998474121094,122885.0
2022-12-21,35.150001525878906,35.5,34.79999923706055,35.150001525878906,71162.0
2022-12-22,35.20000076293945,35.650001525878906,35.150001525878906,35.400001525878906,64990.0
2022-12-25,35.45000076293945,36.150001525878906,35.04999923706055,35.54999923706055,165172.0
2022-12-26,35.400001525878906,35.400001525878906,34.900001525878906,34.900001525878906,49945.0
2022-12-27,34.900001525878906,35.20000076293945,34.599998474121094,35.150001525878906,146764.0
2022-12-28,35.54999923706055,35.650001525878906,34.849998474121094,35.0,140953.0
2022-12-29,34.95000076293945,35.29999923706055,34.849998474121094,34.849998474121094,47609.0
2023-01-01,34.849998474121094,35.29999923706055,34.849998474121094,35.150001525878906,68986.0
2023-01-02,35.400001525878906,36.099998474121094,35.400001525878906,36.099998474121094,142193.0
2023-01-03,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0
2023-01-04,38.099998474121094,38.5,37.29999923706055,37.599998474121094,208066.0
2023-01-05,37.54999923706055,38.95000076293945,37.099998474121094,38.75,391433.0
2023-01-08,39.0,39.900001525878906,38.900001525878906,39.45000076293945,331497.0
2023-01-09,39.900001525878906,40.29999923706055,39.29999923706055,39.5,366714.0
2023-01-10,39.849998474121094,39.849998474121094,38.70000076293945,38.75,209997.0
2023-01-11,38.099998474121094,40.099998474121094,38.099998474121094,39.5,572822.0
2023-01-12,39.599998474121094,40.25,39.29999923706055,39.79999923706055,365457.0
2023-01-15,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
2023-01-16,38.849998474121094,39.0,38.54999923706055,38.70000076293945,96443.0
2023-01-17,38.70000076293945,38.70000076293945,38.400001525878906,38.54999923706055,83252.0
2023-01-18,38.70000076293945,38.70000076293945,38.400001525878906,38.54999923706055,83252.0
2023-01-19,38.29999923706055,38.5,38.099998474121094,38.099998474121094,70789.0
2023-01-22,38.099998474121094,38.099998474121094,38.099998474121094,38.099998474121094,0.0
2023-01-23,38.0,39.099998474121094,38.0,38.79999923706055,304566.0
2023-01-24,39.150001525878906,39.45000076293945,38.5,38.70000076293945,287607.0
2023-01-25,38.70000076293945,38.849998474121094,38.5,38.5,93378.0
2023-01-26,38.54999923706055,38.79999923706055,38.29999923706055,38.349998474121094,92140.0
2023-01-29,38.70000076293945,38.70000076293945,38.0,38.150001525878906,116087.0
2023-01-30,38.150001525878906,38.79999923706055,38.150001525878906,38.70000076293945,162301.0
2023-01-31,38.650001525878906,39.29999923706055,38.650001525878906,38.650001525878906,300314.0
2023-02-01,38.70000076293945,38.75,38.29999923706055,38.54999923706055,91177.0
2023-02-02,38.599998474121094,38.849998474121094,38.20000076293945,38.400001525878906,65426.0
2023-02-05,38.20000076293945,38.20000076293945,36.849998474121094,36.849998474121094,127444.0
2023-02-06,36.5,37.25,36.400001525878906,37.25,105682.0
2023-02-07,37.25,37.29999923706055,36.25,36.25,106466.0
2023-02-08,36.29999923706055,36.599998474121094,36.0,36.29999923706055,59410.0
2023-02-09,36.75,36.75,36.25,36.400001525878906,55934.0
2023-02-12,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0
2023-02-13,36.29999923706055,37.150001525878906,36.29999923706055,37.150001525878906,114799.0
2023-02-14,37.29999923706055,37.599998474121094,36.70000076293945,36.70000076293945,101695.0
2023-02-15,37.150001525878906,37.150001525878906,36.5,37.0,48050.0
2023-02-16,37.25,37.25,36.70000076293945,36.79999923706055,43950.0
2023-02-19,36.79999923706055,36.79999923706055,36.20000076293945,36.20000076293945,51663.0
2023-02-20,36.099998474121094,36.20000076293945,35.25,35.400001525878906,65041.0
2023-02-21,35.349998474121094,35.54999923706055,35.20000076293945,35.25,45603.0
2023-02-23,35.349998474121094,35.5,35.29999923706055,35.45000076293945,31975.0
2023-02-26,35.95000076293945,35.95000076293945,34.150001525878906,34.95000076293945,49735.0
2023-02-27,34.849998474121094,35.95000076293945,34.849998474121094,35.95000076293945,73418.0
2023-02-28,35.900001525878906,36.150001525878906,35.70000076293945,35.79999923706055,81987.0
2023-03-01,35.75,36.04999923706055,35.70000076293945,35.70000076293945,531.0
2023-03-02,36.0,36.099998474121094,35.599998474121094,35.599998474121094,1090.0
2023-03-05,35.70000076293945,36.04999923706055,35.650001525878906,35.900001525878906,2118.0
2023-03-06,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0
2023-03-07,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0
2023-03-08,36.95000076293945,37.29999923706055,36.75,37.150001525878906,915.0
2023-03-09,37.150001525878906,37.150001525878906,37.150001525878906,37.150001525878906,0.0
2023-03-12,37.849998474121094,38.45000076293945,37.599998474121094,37.79999923706055,449.0
2023-03-13,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0
2023-03-14,38.599998474121094,39.20000076293945,37.650001525878906,37.79999923706055,431.0
2023-03-15,37.400001525878906,38.20000076293945,36.650001525878906,37.04999923706055,800.0
2023-03-16,36.849998474121094,37.04999923706055,36.0,36.70000076293945,1390.0
2023-03-19,36.70000076293945,36.70000076293945,36.70000076293945,36.70000076293945,0.0
2023-03-20,37.70000076293945,37.79999923706055,36.849998474121094,36.849998474121094,499.0
2023-03-21,37.0,37.75,36.95000076293945,37.75,889.0
2023-03-22,37.79999923706055,38.79999923706055,37.20000076293945,37.349998474121094,500.0
2023-03-23,37.0,37.349998474121094,36.79999923706055,37.0,1542.0
2023-03-26,37.0,37.0,37.0,37.0,0.0
2023-03-27,37.0,37.0,37.0,37.0,0.0
2023-03-28,37.0,37.0,37.0,37.0,0.0
2023-03-29,38.150001525878906,38.400001525878906,38.0,38.0,450.0
2023-03-30,38.25,39.0,38.099998474121094,39.0,1000.0
2023-04-02,39.0,39.0,39.0,39.0,0.0
2023-04-03,44.20000076293945,44.20000076293945,41.849998474121094,41.849998474121094,600.0
2023-04-04,41.849998474121094,41.849998474121094,41.20000076293945,41.400001525878906,1000.0
2023-04-05,41.150001525878906,41.75,40.75,41.04999923706055,611.0
2023-04-06,41.099998474121094,43.20000076293945,41.099998474121094,42.150001525878906,500.0
2023-04-09,42.79999923706055,43.20000076293945,42.349998474121094,42.599998474121094,444.0
2023-04-10,42.599998474121094,42.849998474121094,41.650001525878906,41.900001525878906,639.0
2023-04-11,42.349998474121094,42.349998474121094,40.95000076293945,40.95000076293945,4798.0
2023-04-12,41.29999923706055,41.29999923706055,40.099998474121094,40.20000076293945,507.0
2023-04-13,40.0,41.650001525878906,39.75,40.5,700.0
2023-04-16,40.849998474121094,41.099998474121094,40.20000076293945,40.29999923706055,1597.0
2023-04-17,40.54999923706055,40.54999923706055,39.650001525878906,39.900001525878906,3842.0
2023-04-25,40.20000076293945,40.70000076293945,40.20000076293945,40.650001525878906,700.0
2023-04-26,40.849998474121094,41.349998474121094,40.79999923706055,41.150001525878906,1764.0
2023-04-27,41.20000076293945,42.099998474121094,41.099998474121094,41.849998474121094,500.0
2023-04-30,41.849998474121094,41.849998474121094,41.849998474121094,41.849998474121094,0.0
2023-05-01,41.849998474121094,41.849998474121094,41.849998474121094,41.849998474121094,0.0
2023-05-02,42.0,42.0,41.29999923706055,41.29999923706055,1446.0
2023-05-03,40.70000076293945,41.20000076293945,40.5,40.5,2000.0
2023-05-04,40.0,41.0,40.0,40.849998474121094,450.0
2023-05-07,41.0,41.45000076293945,40.900001525878906,41.45000076293945,2000.0
2023-05-08,41.70000076293945,41.79999923706055,40.79999923706055,41.0,487.0
2023-05-09,41.20000076293945,41.25,39.900001525878906,39.900001525878906,1219.0
2023-05-10,41.0,41.29999923706055,40.0,40.099998474121094,555.0
2023-05-11,40.5,40.599998474121094,40.04999923706055,40.400001525878906,992.0
2023-05-14,40.45000076293945,42.04999923706055,40.45000076293945,41.900001525878906,1692.0
2023-05-15,42.099998474121094,42.5,41.400001525878906,41.849998474121094,1599.0
2023-05-16,41.849998474121094,42.400001525878906,41.650001525878906,42.099998474121094,458.0
2023-05-17,41.95000076293945,42.79999923706055,41.95000076293945,42.75,500.0
2023-05-18,42.95000076293945,44.400001525878906,42.95000076293945,43.400001525878906,500.0
2023-05-21,43.400001525878906,43.54999923706055,42.400001525878906,42.54999923706055,855.0
2023-05-22,42.70000076293945,43.70000076293945,42.54999923706055,43.25,411.0
2023-05-23,43.25,43.45000076293945,42.400001525878906,42.5,940.0
2023-05-24,42.400001525878906,43.0,41.5,42.20000076293945,463.0
2023-05-25,42.04999923706055,42.25,41.54999923706055,42.25,900.0
2023-05-28,42.400001525878906,43.099998474121094,42.099998474121094,42.75,2000.0
2023-05-29,42.900001525878906,43.400001525878906,42.5,42.79999923706055,621.0
2023-05-30,42.849998474121094,44.599998474121094,42.849998474121094,44.599998474121094,530.0
2023-05-31,44.75,44.849998474121094,43.70000076293945,43.900001525878906,694.0
2023-06-01,43.900001525878906,43.95000076293945,43.0,43.150001525878906,350.0
2023-06-04,43.70000076293945,43.70000076293945,43.25,43.400001525878906,713.0
2023-06-05,43.29999923706055,43.70000076293945,42.849998474121094,43.04999923706055,400.0
2023-06-06,43.099998474121094,43.25,42.75,43.25,348.0
2023-06-07,43.400001525878906,43.79999923706055,43.04999923706055,43.45000076293945,403.0
2023-06-08,43.900001525878906,43.95000076293945,43.0,43.150001525878906,915.0
2023-06-11,43.95000076293945,44.45000076293945,43.900001525878906,44.29999923706055,345.0
2023-06-12,44.25,44.29999923706055,43.599998474121094,43.599998474121094,429.0
2023-06-13,43.5,43.79999923706055,42.95000076293945,43.0,1143.0
2023-06-14,43.150001525878906,43.849998474121094,43.0,43.599998474121094,400.0
2023-06-15,43.650001525878906,44.20000076293945,43.400001525878906,43.79999923706055,403.0
2023-06-18,44.29999923706055,44.349998474121094,43.650001525878906,43.95000076293945,500.0
2023-06-19,44.0,44.0,42.54999923706055,42.54999923706055,239035.0
2023-06-20,42.400001525878906,42.650001525878906,42.0,42.29999923706055,106743.0
2023-06-21,42.04999923706055,42.79999923706055,42.04999923706055,42.45000076293945,62652.0
2023-06-22,42.45000076293945,42.54999923706055,41.79999923706055,41.95000076293945,69498.0
2023-07-02,41.900001525878906,42.349998474121094,41.900001525878906,42.099998474121094,122091.0
2023-07-03,42.25,42.5,42.0,42.349998474121094,90999.0
2023-07-04,42.5,43.95000076293945,42.5,43.849998474121094,418585.0
2023-07-05,43.54999923706055,44.099998474121094,43.099998474121094,43.400001525878906,251974.0
2023-07-06,43.20000076293945,43.70000076293945,43.099998474121094,43.400001525878906,163673.0
2023-07-09,43.45000076293945,46.150001525878906,43.45000076293945,45.29999923706055,1405980.0
2023-07-10,45.29999923706055,45.45000076293945,44.29999923706055,44.45000076293945,370453.0
2023-07-11,44.5,44.599998474121094,43.95000076293945,44.0,211156.0
2023-07-12,44.150001525878906,44.849998474121094,44.099998474121094,44.75,362166.0
2023-07-13,44.79999923706055,45.5,44.400001525878906,44.5,322475.0
2023-07-16,44.650001525878906,45.099998474121094,44.5,44.70000076293945,158423.0
2023-07-17,44.70000076293945,45.20000076293945,44.5,44.900001525878906,189789.0
2023-07-18,45.0,45.20000076293945,44.20000076293945,44.70000076293945,225599.0
2023-07-19,44.70000076293945,45.099998474121094,44.54999923706055,44.54999923706055,86412.0
2023-07-20,44.599998474121094,44.900001525878906,43.349998474121094,43.599998474121094,122441.0
2023-07-23,43.5,43.599998474121094,42.5,42.75,92515.0
2023-07-24,42.79999923706055,43.75,42.349998474121094,43.099998474121094,73350.0
2023-07-25,43.150001525878906,43.20000076293945,42.599998474121094,42.849998474121094,71282.0
2023-07-26,42.599998474121094,42.79999923706055,42.400001525878906,42.599998474121094,68622.0
2023-07-27,42.650001525878906,43.400001525878906,42.5,42.70000076293945,62751.0
2023-07-30,42.79999923706055,43.099998474121094,42.599998474121094,42.900001525878906,29999.0
2023-07-31,42.900001525878906,42.900001525878906,42.150001525878906,42.400001525878906,35091.0
2023-08-01,42.25,42.45000076293945,42.20000076293945,42.349998474121094,32119.0
2023-08-02,42.04999923706055,42.79999923706055,42.04999923706055,42.70000076293945,50596.0
2023-08-03,42.70000076293945,43.29999923706055,42.45000076293945,42.75,84748.0
2023-08-06,42.70000076293945,43.0,42.29999923706055,42.75,45322.0
2023-08-07,42.650001525878906,42.75,40.54999923706055,40.849998474121094,93827.0
2023-08-08,40.900001525878906,41.25,40.5,41.0,27729.0
2023-08-09,41.29999923706055,41.29999923706055,40.5,41.20000076293945,30279.0
2023-08-10,41.150001525878906,41.599998474121094,41.150001525878906,41.54999923706055,34386.0
2023-08-13,41.75,42.099998474121094,41.599998474121094,41.900001525878906,31227.0
2023-08-14,41.45000076293945,41.95000076293945,41.400001525878906,41.400001525878906,60913.0
2023-08-15,41.0,41.70000076293945,41.0,41.0,30998.0
2023-08-16,41.0,41.150001525878906,40.54999923706055,40.849998474121094,27514.0
2023-08-17,40.650001525878906,40.900001525878906,40.099998474121094,40.400001525878906,60728.0
2023-08-20,40.099998474121094,40.900001525878906,40.04999923706055,40.75,34545.0
2023-08-21,40.75,40.900001525878906,39.400001525878906,39.900001525878906,124259.0
2023-08-22,39.45000076293945,39.849998474121094,39.29999923706055,39.54999923706055,49141.0
2023-08-23,39.29999923706055,40.45000076293945,39.29999923706055,39.599998474121094,73831.0
2023-08-24,39.599998474121094,40.04999923706055,39.45000076293945,39.5,54941.0
2023-08-27,39.70000076293945,40.45000076293945,39.70000076293945,40.150001525878906,40452.0
2023-08-28,40.150001525878906,41.0,40.099998474121094,41.0,84703.0
2023-08-29,41.150001525878906,41.400001525878906,40.79999923706055,40.79999923706055,63637.0
2023-08-30,40.54999923706055,41.04999923706055,40.349998474121094,40.95000076293945,28025.0
2023-08-31,41.0,41.099998474121094,40.650001525878906,40.79999923706055,40143.0
2023-09-03,40.79999923706055,41.150001525878906,40.5,41.099998474121094,57193.0
2023-09-04,41.150001525878906,41.54999923706055,40.5,40.5,153862.0
2023-09-05,40.79999923706055,40.79999923706055,39.79999923706055,40.400001525878906,95869.0
2023-09-06,40.04999923706055,40.400001525878906,39.400001525878906,39.54999923706055,96058.0
2023-09-07,39.5,40.099998474121094,39.45000076293945,39.849998474121094,102640.0
2023-09-10,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,0.0
2023-09-11,41.349998474121094,44.95000076293945,41.04999923706055,44.0,2352329.0
2023-09-12,44.29999923706055,47.54999923706055,44.150001525878906,46.849998474121094,1803048.0
2023-09-13,47.599998474121094,48.20000076293945,46.04999923706055,46.79999923706055,1079116.0
2023-09-14,47.20000076293945,49.75,47.0,48.54999923706055,1646697.0
2023-09-17,48.54999923706055,48.54999923706055,48.54999923706055,48.54999923706055,0.0
2023-09-18,51.900001525878906,52.599998474121094,50.400001525878906,50.79999923706055,1023975.0
2023-09-19,51.099998474121094,54.400001525878906,50.900001525878906,54.400001525878906,1890938.0
2023-09-20,54.79999923706055,55.099998474121094,52.400001525878906,52.599998474121094,1042819.0
2023-09-21,53.29999923706055,53.79999923706055,51.29999923706055,52.20000076293945,888194.0
2023-09-25,52.0,53.0,50.70000076293945,50.79999923706055,617530.0
2023-09-26,50.900001525878906,53.0,49.54999923706055,52.0,906068.0
2023-09-27,51.79999923706055,54.5,51.79999923706055,53.20000076293945,831051.0
2023-09-28,53.20000076293945,54.29999923706055,52.70000076293945,53.099998474121094,619124.0
2023-10-01,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0.0
2023-10-02,52.400001525878906,52.70000076293945,51.0,51.5,318915.0
2023-10-03,51.599998474121094,53.0,51.099998474121094,52.5,435892.0
2023-10-04,52.599998474121094,52.599998474121094,50.900001525878906,51.20000076293945,289258.0
2023-10-05,51.099998474121094,51.70000076293945,50.20000076293945,50.20000076293945,221402.0
2023-10-08,50.29999923706055,50.29999923706055,46.29999923706055,48.0,752833.0
2023-10-09,48.0,52.79999923706055,48.0,52.79999923706055,1580711.0
2023-10-10,53.5,56.900001525878906,52.70000076293945,53.400001525878906,2465660.0
2023-10-11,53.400001525878906,55.5,49.400001525878906,50.70000076293945,1578037.0
2023-10-12,51.0,52.0,50.29999923706055,51.20000076293945,680793.0
2023-10-15,51.29999923706055,51.400001525878906,49.5,49.5,529568.0
2023-10-16,50.20000076293945,51.0,48.900001525878906,49.79999923706055,610033.0
2023-10-17,49.79999923706055,50.599998474121094,49.54999923706055,49.900001525878906,498568.0
2023-10-18,50.0,50.20000076293945,46.900001525878906,47.349998474121094,820616.0
2023-10-19,46.04999923706055,48.400001525878906,46.04999923706055,46.25,931836.0
2023-10-22,46.349998474121094,47.95000076293945,43.900001525878906,44.0,874257.0
2023-10-23,43.95000076293945,44.70000076293945,42.650001525878906,43.54999923706055,848661.0
2023-10-24,43.599998474121094,43.95000076293945,41.0,42.20000076293945,728902.0
2023-10-25,42.5,43.04999923706055,41.79999923706055,42.45000076293945,422008.0
2023-10-26,43.45000076293945,44.349998474121094,42.79999923706055,42.95000076293945,859445.0
2023-10-29,42.95000076293945,43.5,42.20000076293945,43.29999923706055,220783.0
2023-10-30,43.349998474121094,43.849998474121094,43.29999923706055,43.349998474121094,258637.0
2023-10-31,43.29999923706055,44.099998474121094,43.0,43.349998474121094,410920.0
2023-11-01,43.400001525878906,43.599998474121094,42.599998474121094,43.400001525878906,261457.0
2023-11-02,43.599998474121094,45.5,43.45000076293945,45.0,947025.0
2023-11-05,45.599998474121094,45.70000076293945,44.599998474121094,45.20000076293945,326483.0
2023-11-06,45.25,45.29999923706055,43.900001525878906,44.25,256312.0
2023-11-07,44.0,45.0,43.900001525878906,44.20000076293945,239935.0
2023-11-08,44.20000076293945,44.599998474121094,42.79999923706055,43.20000076293945,317257.0
2023-11-09,43.0,43.400001525878906,42.79999923706055,43.0,187633.0
2023-11-12,43.150001525878906,44.54999923706055,43.0,43.900001525878906,306008.0
2023-11-13,43.900001525878906,45.5,43.900001525878906,44.900001525878906,675295.0
2023-11-14,45.5,46.54999923706055,45.400001525878906,45.599998474121094,802435.0
2023-11-15,46.29999923706055,46.79999923706055,45.650001525878906,46.0,568584.0
2023-11-16,46.20000076293945,46.20000076293945,45.20000076293945,45.79999923706055,276206.0
2023-11-19,45.900001525878906,46.5,45.5,46.150001525878906,319945.0
2023-11-20,46.150001525878906,47.5,46.150001525878906,47.25,630053.0
2023-11-21,47.5,47.5,45.900001525878906,45.900001525878906,486360.0
2023-11-22,45.79999923706055,46.20000076293945,45.20000076293945,45.70000076293945,225666.0
2023-11-23,45.79999923706055,46.20000076293945,45.20000076293945,45.70000076293945,225666.0
2023-11-26,46.04999923706055,46.150001525878906,45.5,45.75,190254.0
2023-11-27,45.849998474121094,46.04999923706055,45.25,45.75,188266.0
2023-11-28,45.79999923706055,46.650001525878906,45.45000076293945,45.70000076293945,469493.0
2023-11-29,45.849998474121094,46.29999923706055,45.349998474121094,46.0,237978.0
2023-11-30,46.150001525878906,46.900001525878906,45.95000076293945,46.20000076293945,483370.0
2023-12-03,46.400001525878906,47.150001525878906,46.20000076293945,46.25,669644.0
2023-12-04,46.45000076293945,46.45000076293945,45.849998474121094,46.0,230232.0
2023-12-05,46.0,46.20000076293945,45.5,45.70000076293945,201692.0
2023-12-06,45.650001525878906,46.900001525878906,45.45000076293945,46.900001525878906,600774.0
2023-12-07,46.95000076293945,47.849998474121094,46.599998474121094,46.79999923706055,925286.0
2023-12-10,46.900001525878906,48.5,46.349998474121094,48.400001525878906,978283.0
2023-12-11,48.5,49.650001525878906,47.849998474121094,48.0,1234617.0
2023-12-12,48.04999923706055,48.54999923706055,47.75,48.0,350145.0
2023-12-13,48.0,48.150001525878906,47.5,47.95000076293945,172245.0
2023-12-14,48.04999923706055,48.29999923706055,47.400001525878906,47.849998474121094,179951.0
2023-12-17,47.95000076293945,48.95000076293945,47.54999923706055,47.900001525878906,382372.0
2023-12-18,47.79999923706055,47.95000076293945,47.349998474121094,47.54999923706055,167895.0
2023-12-19,47.79999923706055,48.70000076293945,47.45000076293945,48.04999923706055,432205.0
2023-12-20,48.150001525878906,48.5,47.45000076293945,47.5,236411.0
2023-12-21,47.54999923706055,47.79999923706055,47.0,47.099998474121094,220132.0
2023-12-24,47.099998474121094,47.75,47.04999923706055,47.599998474121094,202250.0
2023-12-25,47.70000076293945,47.900001525878906,47.5,47.650001525878906,167329.0
2023-12-26,47.75,48.25,47.5,47.650001525878906,324701.0
2023-12-27,47.849998474121094,49.20000076293945,47.650001525878906,49.20000076293945,938514.0
2023-12-28,49.400001525878906,51.0,49.400001525878906,51.0,1415701.0
2023-12-31,51.29999923706055,55.0,51.20000076293945,54.79999923706055,1816406.0
2024-01-01,55.0,56.0,53.900001525878906,55.70000076293945,1150347.0
2024-01-02,56.0,56.599998474121094,54.5,56.0,997050.0
2024-01-03,56.0,58.900001525878906,55.099998474121094,56.0,1650244.0
2024-01-04,55.5,57.400001525878906,54.79999923706055,56.70000076293945,894572.0
2024-01-07,57.0,57.0,54.900001525878906,55.0,730787.0
2024-01-08,55.099998474121094,55.20000076293945,53.70000076293945,53.900001525878906,472667.0
2024-01-09,53.79999923706055,55.400001525878906,53.400001525878906,55.29999923706055,478744.0
2024-01-10,55.29999923706055,55.400001525878906,54.5,54.79999923706055,319898.0
2024-01-11,54.79999923706055,55.20000076293945,53.79999923706055,53.79999923706055,218413.0
2024-01-14,53.0,56.900001525878906,52.20000076293945,55.099998474121094,1204474.0
2024-01-15,55.599998474121094,57.900001525878906,55.5,57.900001525878906,939540.0
2024-01-16,58.0,59.099998474121094,56.79999923706055,57.5,1211728.0
2024-01-17,57.400001525878906,57.900001525878906,56.79999923706055,57.0,465361.0
2024-01-18,57.0,57.20000076293945,54.099998474121094,55.0,848880.0
2024-01-21,55.099998474121094,55.79999923706055,54.0,54.29999923706055,446306.0
2024-01-22,54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0.0
2024-01-23,54.099998474121094,55.20000076293945,53.400001525878906,54.099998474121094,559345.0
2024-01-24,54.29999923706055,54.70000076293945,54.099998474121094,54.29999923706055,179622.0
2024-01-25,54.599998474121094,55.0,54.29999923706055,54.599998474121094,205379.0
2024-01-28,54.5,55.5,54.5,54.599998474121094,248861.0
2024-01-29,54.70000076293945,55.099998474121094,53.70000076293945,54.20000076293945,276788.0
2024-01-30,54.20000076293945,54.20000076293945,51.400001525878906,52.400001525878906,419768.0
2024-01-31,52.400001525878906,54.20000076293945,51.20000076293945,52.400001525878906,580935.0
2024-02-01,52.400001525878906,52.900001525878906,51.599998474121094,52.29999923706055,216793.0
2024-02-04,52.29999923706055,53.70000076293945,52.29999923706055,52.900001525878906,259148.0
2024-02-05,53.20000076293945,55.29999923706055,52.900001525878906,55.20000076293945,711728.0
2024-02-06,55.400001525878906,56.29999923706055,54.79999923706055,55.099998474121094,655724.0
2024-02-07,55.5,55.5,54.79999923706055,55.400001525878906,249171.0
2024-02-08,55.5,55.5,54.79999923706055,55.400001525878906,249171.0
2024-02-11,55.20000076293945,55.599998474121094,54.400001525878906,55.0,197661.0
2024-02-12,55.0,55.0,53.400001525878906,54.599998474121094,319097.0
2024-02-13,54.599998474121094,55.0,54.0,54.400001525878906,209136.0
2024-02-14,54.20000076293945,55.5,53.70000076293945,55.29999923706055,409253.0
2024-02-15,55.599998474121094,55.599998474121094,54.5,54.79999923706055,322093.0
2024-02-18,55.0,56.0,54.79999923706055,56.0,634469.0
2024-02-19,56.20000076293945,56.79999923706055,54.79999923706055,55.5,803735.0
2024-02-20,55.5,55.70000076293945,54.70000076293945,54.900001525878906,310219.0
2024-02-21,55.099998474121094,55.599998474121094,54.70000076293945,55.20000076293945,216788.0
2024-02-25,55.20000076293945,56.5,55.20000076293945,55.70000076293945,589535.0
2024-02-26,55.79999923706055,55.900001525878906,53.70000076293945,54.20000076293945,375885.0
2024-02-27,53.900001525878906,55.29999923706055,53.20000076293945,55.0,275902.0
2024-02-28,54.79999923706055,56.0,54.70000076293945,55.79999923706055,316284.0
2024-02-29,56.0,57.20000076293945,55.099998474121094,55.5,1032423.0
2024-03-03,55.79999923706055,55.79999923706055,54.099998474121094,54.400001525878906,328011.0
2024-03-04,54.29999923706055,54.900001525878906,53.400001525878906,54.099998474121094,301902.0
2024-03-05,54.099998474121094,54.099998474121094,54.099998474121094,54.099998474121094,0.0
2024-03-06,54.599998474121094,56.20000076293945,54.20000076293945,55.70000076293945,658287.0
2024-03-07,56.29999923706055,56.29999923706055,54.29999923706055,54.900001525878906,375968.0
2024-03-10,55.0,56.0,54.79999923706055,55.400001525878906,383826.0
2024-03-11,55.599998474121094,55.70000076293945,54.400001525878906,54.79999923706055,179785.0
2024-03-12,54.79999923706055,54.79999923706055,54.0,54.79999923706055,169386.0
2024-03-13,54.79999923706055,55.5,54.5,55.099998474121094,225494.0
2024-03-14,55.099998474121094,57.79999923706055,55.0,57.79999923706055,1786986.0
2024-03-17,59.0,60.400001525878906,58.099998474121094,59.400001525878906,1697899.0
2024-03-18,59.400001525878906,60.099998474121094,57.79999923706055,57.900001525878906,897115.0
2024-03-19,58.20000076293945,58.79999923706055,57.099998474121094,58.5,365380.0
2024-03-20,58.5,59.20000076293945,55.79999923706055,55.900001525878906,703235.0
2024-03-21,56.099998474121094,56.70000076293945,55.099998474121094,56.29999923706055,393642.0
2024-03-24,56.5,56.70000076293945,55.29999923706055,55.5,248734.0
2024-03-25,55.29999923706055,56.400001525878906,55.0,56.099998474121094,282919.0
2024-03-26,56.099998474121094,56.099998474121094,52.79999923706055,53.5,556675.0
2024-03-27,53.5,54.20000076293945,53.20000076293945,53.79999923706055,184818.0
2024-03-28,54.0,54.0,51.29999923706055,51.900001525878906,321631.0
2024-03-31,52.099998474121094,52.400001525878906,50.400001525878906,51.0,173348.0
2024-04-01,51.0,51.79999923706055,50.400001525878906,51.599998474121094,136197.0
2024-04-02,51.79999923706055,52.0,50.599998474121094,51.20000076293945,166308.0
2024-04-03,51.20000076293945,52.400001525878906,51.099998474121094,51.900001525878906,111912.0
2024-04-04,52.0,52.79999923706055,51.599998474121094,52.29999923706055,145998.0
2024-04-14,,,,,
2024-04-15,54.0,55.5,53.79999923706055,55.0,334103.0
2024-04-16,54.79999923706055,56.099998474121094,54.20000076293945,55.70000076293945,370675.0
2024-04-17,55.5,56.29999923706055,54.400001525878906,54.599998474121094,378104.0
2024-04-18,54.900001525878906,56.0,54.400001525878906,55.70000076293945,356599.0
2024-04-21,56.5,58.20000076293945,56.099998474121094,57.0,932168.0
2024-04-22,57.0,57.29999923706055,55.5,56.79999923706055,429743.0
2024-04-23,57.0,57.0,55.0,55.70000076293945,280622.0
2024-04-24,55.29999923706055,55.599998474121094,53.099998474121094,54.099998474121094,320086.0
2024-04-25,54.20000076293945,54.599998474121094,52.79999923706055,53.0,179729.0
2024-04-28,53.0,53.0,53.0,53.0,0.0
2024-04-29,52.099998474121094,53.099998474121094,51.599998474121094,52.599998474121094,152378.0
2024-04-30,53.0,54.0,52.79999923706055,53.79999923706055,170702.0
2024-05-01,53.79999923706055,54.599998474121094,53.20000076293945,54.0,184418.0
2024-05-02,54.0,54.79999923706055,53.900001525878906,53.900001525878906,145899.0
2024-05-05,53.900001525878906,54.29999923706055,53.5,54.0,78103.0
2024-05-06,54.29999923706055,54.29999923706055,53.20000076293945,53.5,68625.0
2024-05-07,53.5,53.900001525878906,52.79999923706055,53.099998474121094,120171.0
2024-05-08,53.599998474121094,54.5,53.099998474121094,54.400001525878906,220441.0
2024-05-09,54.79999923706055,55.29999923706055,53.20000076293945,54.400001525878906,275658.0
2024-05-12,54.900001525878906,56.099998474121094,54.29999923706055,55.400001525878906,513066.0
2024-05-13,55.0,55.5,52.900001525878906,53.900001525878906,481769.0
2024-05-14,53.5,53.70000076293945,51.29999923706055,51.5,182606.0
2024-05-15,51.5,52.79999923706055,51.400001525878906,52.29999923706055,91351.0
2024-05-16,52.29999923706055,52.599998474121094,51.29999923706055,52.20000076293945,131427.0
2024-05-19,52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0.0
2024-05-20,50.599998474121094,51.400001525878906,50.0,50.29999923706055,121183.0
2024-05-21,50.20000076293945,51.5,50.20000076293945,50.29999923706055,146392.0
2024-05-22,50.400001525878906,50.79999923706055,50.099998474121094,50.599998474121094,75475.0
2024-05-23,50.900001525878906,51.099998474121094,50.0,50.20000076293945,97944.0
2024-05-26,50.20000076293945,50.20000076293945,48.95000076293945,49.45000076293945,114032.0
2024-05-27,49.29999923706055,49.900001525878906,48.70000076293945,49.79999923706055,112745.0
2024-05-28,50.0,52.20000076293945,49.79999923706055,51.29999923706055,427728.0
2024-05-29,51.29999923706055,51.599998474121094,50.0,51.099998474121094,180355.0
2024-05-30,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0
2024-06-02,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0
2024-06-03,52.0,53.20000076293945,51.400001525878906,52.0,267873.0
2024-06-04,51.79999923706055,52.70000076293945,51.5,51.5,238162.0
2024-06-05,51.400001525878906,51.400001525878906,49.70000076293945,51.0,221638.0
2024-06-06,50.900001525878906,51.099998474121094,49.95000076293945,50.20000076293945,68904.0
2024-06-09,50.0,50.70000076293945,49.95000076293945,50.099998474121094,230203.0
2024-06-10,50.0,51.099998474121094,50.0,50.70000076293945,146123.0
2024-06-11,50.70000076293945,51.79999923706055,50.70000076293945,51.0,144067.0
2024-06-12,50.70000076293945,51.0,49.54999923706055,49.95000076293945,171202.0
2024-06-13,49.900001525878906,49.900001525878906,49.20000076293945,49.650001525878906,71053.0
2024-06-23,49.70000076293945,49.900001525878906,48.29999923706055,48.400001525878906,103391.0
2024-06-24,48.099998474121094,48.650001525878906,47.79999923706055,48.0,158855.0
2024-06-25,48.150001525878906,49.04999923706055,47.900001525878906,48.79999923706055,90649.0
2024-06-26,49.20000076293945,49.79999923706055,48.20000076293945,48.45000076293945,93453.0
2024-06-27,48.5,49.29999923706055,48.20000076293945,49.0,69516.0
2024-06-30,49.0,49.0,49.0,49.0,0.0
2024-07-01,49.20000076293945,50.5,49.0,50.5,239562.0
2024-07-02,50.70000076293945,51.29999923706055,49.900001525878906,49.95000076293945,212173.0
2024-07-03,50.0,50.400001525878906,49.099998474121094,49.20000076293945,70394.0
2024-07-04,49.400001525878906,49.400001525878906,48.599998474121094,49.400001525878906,121121.0
2024-07-07,49.5,50.5,49.20000076293945,49.75,107425.0
2024-07-08,50.0,50.0,49.0,49.400001525878906,59352.0
2024-07-09,49.20000076293945,49.95000076293945,49.20000076293945,49.5,46340.0
2024-07-10,49.75,50.599998474121094,49.400001525878906,50.0,93000.0
2024-07-11,50.0,51.20000076293945,50.0,50.79999923706055,168134.0
2024-07-14,51.70000076293945,53.099998474121094,51.70000076293945,52.599998474121094,452173.0
2024-07-15,53.0,54.0,52.20000076293945,52.29999923706055,379748.0
2024-07-16,52.599998474121094,52.70000076293945,51.900001525878906,52.099998474121094,148394.0
2024-07-17,52.900001525878906,53.79999923706055,52.79999923706055,53.0,317381.0
2024-07-18,53.0,53.400001525878906,52.70000076293945,52.900001525878906,117258.0
2024-07-21,52.599998474121094,52.599998474121094,51.5,51.900001525878906,168599.0
2024-07-22,52.20000076293945,52.20000076293945,51.29999923706055,52.0,74904.0
2024-07-23,52.0,52.599998474121094,51.70000076293945,51.70000076293945,90637.0
2024-07-24,51.70000076293945,52.20000076293945,51.400001525878906,51.900001525878906,54219.0
2024-07-25,52.0,52.0,51.0,51.20000076293945,71366.0
2024-07-28,51.20000076293945,51.70000076293945,51.099998474121094,51.29999923706055,53057.0
2024-07-29,51.29999923706055,51.599998474121094,50.0,50.20000076293945,178264.0
2024-07-30,50.20000076293945,51.20000076293945,49.75,50.599998474121094,127251.0
2024-07-31,50.5,50.70000076293945,49.75,50.20000076293945,74156.0
2024-08-01,50.0,50.400001525878906,49.29999923706055,49.650001525878906,58682.0
2024-08-04,46.099998474121094,48.599998474121094,46.099998474121094,46.45000076293945,159031.0
2024-08-05,46.0,46.150001525878906,42.5,43.79999923706055,231002.0
2024-08-06,44.0,45.5,43.95000076293945,44.650001525878906,158138.0
2024-08-07,44.650001525878906,45.25,44.400001525878906,45.150001525878906,149524.0
2024-08-08,45.150001525878906,45.150001525878906,43.0,43.54999923706055,172751.0
2024-08-11,44.349998474121094,45.0,44.099998474121094,44.95000076293945,113697.0
2024-08-12,44.849998474121094,44.849998474121094,43.400001525878906,43.95000076293945,134065.0
2024-08-13,44.400001525878906,44.400001525878906,43.45000076293945,44.04999923706055,107405.0
2024-08-14,44.400001525878906,45.29999923706055,44.349998474121094,45.150001525878906,124815.0
2024-08-15,45.150001525878906,46.5,45.150001525878906,46.25,228882.0
2024-08-18,46.54999923706055,47.20000076293945,46.400001525878906,46.54999923706055,104266.0
2024-08-19,46.70000076293945,47.349998474121094,46.04999923706055,47.0,125988.0
2024-08-20,47.099998474121094,47.400001525878906,46.900001525878906,47.20000076293945,73713.0
2024-08-21,47.099998474121094,48.20000076293945,46.900001525878906,48.0,258666.0
2024-08-22,48.0,48.04999923706055,47.29999923706055,47.400001525878906,137083.0
2024-08-25,47.45000076293945,48.29999923706055,47.400001525878906,47.79999923706055,197624.0
2024-08-26,48.0,48.29999923706055,47.5,47.79999923706055,185280.0
2024-08-27,48.20000076293945,49.150001525878906,47.0,47.099998474121094,450010.0
2024-08-28,47.099998474121094,47.20000076293945,46.349998474121094,46.70000076293945,126992.0
2024-08-29,46.70000076293945,47.29999923706055,46.599998474121094,47.20000076293945,170694.0
2024-09-01,47.0,47.900001525878906,47.0,47.70000076293945,124791.0
2024-09-02,47.849998474121094,48.95000076293945,47.79999923706055,48.95000076293945,401340.0
2024-09-03,49.0,49.5,48.29999923706055,48.349998474121094,575699.0
2024-09-04,48.04999923706055,48.349998474121094,47.0,48.0,223178.0
2024-09-05,48.650001525878906,49.70000076293945,48.349998474121094,48.79999923706055,645983.0
2024-09-08,48.75,49.25,48.0,48.150001525878906,301862.0
2024-09-09,48.45000076293945,48.95000076293945,48.0,48.95000076293945,170101.0
2024-09-10,49.400001525878906,49.400001525878906,48.150001525878906,48.79999923706055,197524.0
2024-09-11,48.70000076293945,48.900001525878906,47.599998474121094,47.599998474121094,147761.0
2024-09-12,48.0,48.150001525878906,47.0,47.75,66043.0
2024-09-15,47.79999923706055,49.20000076293945,47.70000076293945,49.099998474121094,231352.0
2024-09-16,49.400001525878906,49.650001525878906,48.349998474121094,48.349998474121094,386347.0
2024-09-17,48.599998474121094,48.599998474121094,47.95000076293945,48.04999923706055,103586.0
2024-09-18,47.95000076293945,48.400001525878906,47.95000076293945,48.20000076293945,63931.0
2024-09-19,48.5,48.75,48.150001525878906,48.45000076293945,140421.0
2024-09-22,48.79999923706055,49.5,48.5,49.150001525878906,226163.0
2024-09-24,49.29999923706055,51.0,49.099998474121094,50.400001525878906,861544.0
2024-09-25,50.5,51.20000076293945,50.20000076293945,50.900001525878906,368183.0
2024-09-26,51.0,51.20000076293945,50.0,50.099998474121094,240617.0
2024-09-29,50.0,50.400001525878906,49.70000076293945,49.95000076293945,214390.0
2024-09-30,49.849998474121094,49.95000076293945,49.099998474121094,49.25,159482.0
2024-10-01,49.25,49.79999923706055,49.25,49.29999923706055,125096.0
2024-10-02,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0
2024-10-03,47.5,48.099998474121094,46.70000076293945,47.5,147306.0
2024-10-06,47.0,47.25,45.0,45.150001525878906,141417.0
2024-10-07,45.150001525878906,46.20000076293945,44.54999923706055,45.75,104146.0
2024-10-08,45.849998474121094,46.0,45.25,45.79999923706055,60879.0
2024-10-09,46.04999923706055,46.400001525878906,45.0,45.04999923706055,85954.0
2024-10-10,45.099998474121094,46.150001525878906,45.099998474121094,46.099998474121094,67083.0
2024-10-13,46.25,47.04999923706055,46.25,46.75,96096.0
2024-10-14,46.75,47.29999923706055,46.45000076293945,46.79999923706055,127642.0
2024-10-15,46.650001525878906,47.849998474121094,46.5,47.400001525878906,133949.0
2024-10-16,47.599998474121094,47.599998474121094,46.75,46.95000076293945,89463.0
2024-10-17,47.0,47.150001525878906,46.0,46.29999923706055,73189.0
2024-10-20,46.20000076293945,46.29999923706055,45.5,46.150001525878906,57076.0
2024-10-21,46.29999923706055,46.29999923706055,45.900001525878906,46.25,35763.0
2024-10-22,46.349998474121094,46.349998474121094,45.650001525878906,45.70000076293945,34940.0
2024-10-23,45.650001525878906,46.0,45.54999923706055,45.650001525878906,59081.0
2024-10-24,45.650001525878906,45.849998474121094,45.0,45.20000076293945,43871.0
2024-10-27,45.849998474121094,46.5,45.54999923706055,46.349998474121094,56373.0
2024-10-28,46.5,47.150001525878906,46.349998474121094,46.54999923706055,115735.0
2024-10-29,46.20000076293945,46.349998474121094,45.70000076293945,46.099998474121094,51747.0
2024-10-30,46.099998474121094,46.099998474121094,45.79999923706055,46.099998474121094,37818.0
2024-10-31,46.25,46.25,45.599998474121094,45.79999923706055,42390.0
2024-11-03,45.04999923706055,45.04999923706055,44.400001525878906,44.5,167492.0
2024-11-04,44.5,44.54999923706055,43.849998474121094,44.25,86054.0
2024-11-05,44.20000076293945,44.349998474121094,43.849998474121094,44.099998474121094,66933.0
2024-11-06,44.400001525878906,44.599998474121094,44.25,44.599998474121094,63685.0
2024-11-07,44.70000076293945,45.45000076293945,44.599998474121094,45.150001525878906,61857.0
2024-11-10,45.099998474121094,46.150001525878906,45.04999923706055,46.0,96310.0
2024-11-11,46.0,47.0,45.79999923706055,45.79999923706055,202113.0
2024-11-12,45.79999923706055,46.0,45.20000076293945,45.45000076293945,50902.0
2024-11-13,46.20000076293945,46.20000076293945,45.25,45.25,55224.0
2024-11-14,45.25,45.45000076293945,44.349998474121094,44.75,43354.0
2024-11-17,44.75,44.75,44.75,44.75,0.0
2024-11-18,45.0,45.400001525878906,44.70000076293945,44.79999923706055,30070.0
2024-11-19,44.900001525878906,45.900001525878906,44.79999923706055,45.70000076293945,60208.0
2024-11-20,46.0,46.5,45.79999923706055,45.79999923706055,84651.0
2024-11-21,45.95000076293945,48.349998474121094,45.900001525878906,48.0,466085.0
2024-11-24,48.099998474121094,48.54999923706055,47.70000076293945,47.70000076293945,132366.0
2024-11-25,47.70000076293945,47.900001525878906,46.0,46.0,170272.0
2024-11-26,46.0,46.29999923706055,44.79999923706055,44.849998474121094,142040.0
2024-11-27,44.79999923706055,45.099998474121094,42.900001525878906,43.0,246333.0
2024-11-28,42.0,43.400001525878906,42.0,42.75,143417.0
2024-12-01,42.0,43.400001525878906,42.0,42.75,143417.0
2024-12-02,43.0,43.349998474121094,42.900001525878906,42.95000076293945,69732.0
2024-12-03,43.0,43.400001525878906,42.75,43.150001525878906,95997.0
2024-12-04,43.29999923706055,44.29999923706055,43.25,44.29999923706055,182240.0
2024-12-05,44.70000076293945,44.70000076293945,43.849998474121094,44.20000076293945,68907.0
2024-12-08,44.150001525878906,45.04999923706055,44.099998474121094,44.5,109476.0
2024-12-09,44.5,44.5,44.04999923706055,44.45000076293945,55408.0
2024-12-10,44.5,44.70000076293945,44.099998474121094,44.349998474121094,62214.0
2024-12-11,44.54999923706055,44.54999923706055,44.099998474121094,44.25,35516.0
2024-12-12,44.45000076293945,44.45000076293945,44.099998474121094,44.20000076293945,25801.0
2024-12-15,44.20000076293945,45.900001525878906,44.20000076293945,44.70000076293945,246124.0
2024-12-16,44.650001525878906,45.150001525878906,44.400001525878906,44.45000076293945,63291.0
2024-12-17,44.70000076293945,46.0,44.599998474121094,45.04999923706055,242140.0
2024-12-18,44.900001525878906,44.900001525878906,44.29999923706055,44.79999923706055,55771.0
2024-12-19,44.70000076293945,44.75,44.099998474121094,44.099998474121094,41603.0
2024-12-22,44.099998474121094,44.400001525878906,43.0,43.29999923706055,51467.0
2024-12-23,43.29999923706055,43.900001525878906,42.70000076293945,43.900001525878906,69749.0
2024-12-24,43.900001525878906,43.900001525878906,43.349998474121094,43.5,17057.0
2024-12-25,43.349998474121094,44.29999923706055,43.099998474121094,43.349998474121094,59348.0
2024-12-26,43.45000076293945,43.650001525878906,43.099998474121094,43.349998474121094,18698.0
2024-12-29,43.349998474121094,43.599998474121094,43.29999923706055,43.349998474121094,37704.0
2024-12-30,43.349998474121094,43.70000076293945,43.20000076293945,43.599998474121094,39341.0
2024-12-31,43.599998474121094,44.79999923706055,43.400001525878906,44.5,94484.0
2025-01-01,44.79999923706055,45.099998474121094,44.29999923706055,45.04999923706055,71191.0
2025-01-02,45.099998474121094,45.150001525878906,44.29999923706055,44.900001525878906,80681.0
2025-01-05,45.0,45.5,44.5,45.400001525878906,78214.0
2025-01-06,45.400001525878906,45.75,45.04999923706055,45.5,74853.0
2025-01-07,45.599998474121094,45.849998474121094,45.099998474121094,45.70000076293945,90536.0
2025-01-08,45.900001525878906,46.45000076293945,45.45000076293945,46.099998474121094,167257.0
2025-01-09,46.099998474121094,46.099998474121094,46.099998474121094,46.099998474121094,0.0
2025-01-12,46.400001525878906,46.400001525878906,45.79999923706055,45.79999923706055,47165.0
2025-01-13,45.45000076293945,46.0,45.400001525878906,45.70000076293945,67912.0
2025-01-14,45.5,45.79999923706055,45.20000076293945,45.20000076293945,142827.0
2025-01-15,45.20000076293945,45.400001525878906,44.849998474121094,45.04999923706055,78750.0
2025-01-16,45.04999923706055,45.20000076293945,44.70000076293945,44.70000076293945,54472.0
2025-01-19,44.900001525878906,45.29999923706055,44.900001525878906,45.099998474121094,51801.0
2025-01-20,45.400001525878906,47.04999923706055,45.150001525878906,46.54999923706055,422801.0
2025-01-21,46.599998474121094,46.599998474121094,45.95000076293945,46.04999923706055,160295.0
2025-01-22,46.0,46.45000076293945,46.0,46.04999923706055,85824.0
2025-01-23,46.099998474121094,46.349998474121094,45.75,45.75,61976.0
2025-01-26,46.349998474121094,46.79999923706055,45.900001525878906,46.349998474121094,123812.0
2025-01-27,46.349998474121094,47.099998474121094,46.20000076293945,46.400001525878906,220285.0
2025-01-28,46.349998474121094,46.650001525878906,46.0,46.0,131981.0
2025-01-29,46.54999923706055,46.54999923706055,45.45000076293945,45.5,105530.0
2025-01-30,45.70000076293945,45.79999923706055,45.45000076293945,45.54999923706055,60924.0
2025-02-02,45.54999923706055,45.75,45.29999923706055,45.45000076293945,74414.0
2025-02-03,45.54999923706055,45.54999923706055,44.650001525878906,44.79999923706055,123227.0
2025-02-04,44.79999923706055,45.20000076293945,44.79999923706055,45.04999923706055,42576.0
2025-02-05,45.099998474121094,45.20000076293945,44.849998474121094,45.04999923706055,88713.0
2025-02-06,45.099998474121094,45.099998474121094,44.79999923706055,45.0,41461.0
2025-02-09,45.0,45.79999923706055,44.849998474121094,45.5,183758.0
2025-02-10,45.75,46.29999923706055,45.45000076293945,45.45000076293945,239667.0
2025-02-11,45.54999923706055,45.650001525878906,45.0,45.25,73558.0
2025-02-12,45.0,45.099998474121094,44.04999923706055,44.04999923706055,119891.0
2025-02-13,43.900001525878906,44.25,43.650001525878906,44.25,126958.0
2025-02-16,44.25,44.650001525878906,44.0,44.29999923706055,41869.0
2025-02-17,44.29999923706055,44.29999923706055,43.75,43.900001525878906,39712.0
2025-02-18,43.849998474121094,44.25,43.79999923706055,43.849998474121094,44584.0
2025-02-19,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,0.0
2025-02-20,43.20000076293945,43.20000076293945,42.900001525878906,43.20000076293945,63164.0
2025-02-24,43.099998474121094,43.20000076293945,42.650001525878906,42.79999923706055,53272.0
2025-02-25,42.79999923706055,43.29999923706055,42.650001525878906,43.04999923706055,37014.0
2025-02-26,43.25,43.25,42.849998474121094,42.95000076293945,10767.0
2025-02-27,42.95000076293945,42.95000076293945,42.0,42.599998474121094,20779.0
2025-03-02,42.5,42.5,41.75,41.75,29735.0
2025-03-03,41.45000076293945,41.900001525878906,41.20000076293945,41.75,28572.0
2025-03-04,41.75,41.75,41.25,41.25,20611.0
2025-03-05,41.25,41.599998474121094,41.04999923706055,41.29999923706055,31167.0
2025-03-06,41.45000076293945,41.5,39.79999923706055,39.79999923706055,56714.0
2025-03-09,39.650001525878906,40.0,38.95000076293945,39.5,40626.0
2025-03-10,39.5,39.5,38.0,38.20000076293945,73654.0
2025-03-11,37.79999923706055,39.20000076293945,37.0,39.0,65048.0
2025-03-12,38.900001525878906,39.400001525878906,38.70000076293945,39.099998474121094,24728.0
2025-03-13,39.25,39.650001525878906,39.0,39.599998474121094,24460.0
2025-03-16,39.5,40.5,39.5,40.45000076293945,40407.0
2025-03-17,40.5,40.599998474121094,39.79999923706055,39.900001525878906,40496.0
2025-03-18,40.0,40.0,38.849998474121094,39.20000076293945,36821.0
2025-03-19,39.150001525878906,39.150001525878906,38.400001525878906,38.70000076293945,31861.0
2025-03-20,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0.0
2025-03-23,37.900001525878906,38.29999923706055,37.599998474121094,38.099998474121094,49828.0
2025-03-24,38.0,38.150001525878906,37.45000076293945,38.04999923706055,32312.0
2025-03-25,38.20000076293945,38.45000076293945,37.599998474121094,38.099998474121094,34591.0
2025-03-26,38.20000076293945,38.95000076293945,38.20000076293945,38.70000076293945,41898.0
2025-03-27,38.95000076293945,40.25,38.79999923706055,39.900001525878906,72569.0
2025-04-03,39.70000076293945,39.70000076293945,38.599998474121094,38.75,47392.0
2025-04-06,36.0,37.099998474121094,35.0,35.099998474121094,70694.0
2025-04-07,33.5,35.95000076293945,32.900001525878906,35.95000076293945,80537.0
2025-04-08,37.099998474121094,37.5,36.25,36.5,89491.0
2025-04-09,36.0,36.400001525878906,35.099998474121094,35.349998474121094,42579.0
2025-04-10,35.349998474121094,35.349998474121094,35.349998474121094,35.349998474121094,0.0
2025-04-13,36.95000076293945,37.900001525878906,36.95000076293945,37.5,75457.0
2025-04-14,37.650001525878906,38.599998474121094,37.599998474121094,38.45000076293945,72592.0
2025-04-15,38.54999923706055,39.0,38.400001525878906,38.45000076293945,64042.0
2025-04-16,38.400001525878906,38.900001525878906,38.20000076293945,38.5,51519.0
2025-04-17,38.5,38.5,38.5,38.5,0.0
2025-04-20,37.5,38.5,37.5,38.349998474121094,39931.0
2025-04-21,38.349998474121094,38.45000076293945,37.79999923706055,37.900001525878906,35794.0
2025-04-22,37.79999923706055,37.79999923706055,37.20000076293945,37.75,31016.0
2025-04-23,38.0,38.70000076293945,37.5,37.70000076293945,67635.0
2025-04-24,37.900001525878906,38.45000076293945,37.900001525878906,38.25,62246.0
2025-04-27,38.5,39.400001525878906,38.29999923706055,39.099998474121094,131930.0
2025-04-28,39.70000076293945,41.5,39.54999923706055,40.20000076293945,496924.0
2025-04-29,40.0,40.29999923706055,39.5,39.5,75650.0
2025-04-30,39.5,39.75,38.45000076293945,38.70000076293945,74864.0
2025-05-01,38.70000076293945,38.849998474121094,38.099998474121094,38.20000076293945,41757.0
2025-05-04,38.099998474121094,38.5,37.70000076293945,38.04999923706055,39304.0
2025-05-05,38.0,38.400001525878906,37.75,38.20000076293945,42150.0
2025-05-06,38.20000076293945,38.95000076293945,38.099998474121094,38.099998474121094,47679.0
2025-05-07,38.400001525878906,38.400001525878906,37.5,37.650001525878906,27734.0
2025-05-08,37.650001525878906,37.650001525878906,36.849998474121094,37.0,40713.0
2025-05-11,37.0,37.45000076293945,36.70000076293945,36.849998474121094,29200.0
2025-05-12,37.04999923706055,37.79999923706055,37.0,37.650001525878906,59705.0
2025-05-13,37.79999923706055,38.099998474121094,37.400001525878906,37.45000076293945,42686.0
2025-05-14,37.849998474121094,38.20000076293945,37.45000076293945,37.650001525878906,39751.0
2025-05-15,38.0,38.0,36.95000076293945,37.25,46724.0
2025-05-18,37.25,37.25,37.25,37.25,0.0
2025-05-19,36.349998474121094,36.349998474121094,35.599998474121094,35.79999923706055,37952.0
2025-05-20,36.20000076293945,36.20000076293945,35.650001525878906,36.150001525878906,40228.0
2025-05-21,36.150001525878906,36.20000076293945,35.45000076293945,35.849998474121094,28321.0
2025-05-22,35.79999923706055,36.25,35.54999923706055,36.0,39057.0
2025-05-25,36.0,36.04999923706055,35.20000076293945,35.45000076293945,26834.0
2025-05-26,35.150001525878906,35.650001525878906,34.29999923706055,34.75,35240.0
2025-05-27,35.0,35.70000076293945,34.099998474121094,34.20000076293945,34445.0
2025-05-28,35.0,35.150001525878906,34.400001525878906,34.400001525878906,29448.0
2025-05-29,35.0,35.0,34.349998474121094,34.5,33003.0
2025-06-01,34.400001525878906,34.400001525878906,33.849998474121094,34.04999923706055,42567.0
2025-06-02,33.79999923706055,34.5,33.79999923706055,34.29999923706055,100717.0
2025-06-03,34.349998474121094,34.900001525878906,33.79999923706055,33.95000076293945,80178.0
2025-06-04,34.0,34.29999923706055,33.79999923706055,34.0,44236.0
2025-06-11,34.349998474121094,34.54999923706055,34.0,34.25,48655.0
2025-06-12,33.650001525878906,33.650001525878906,32.54999923706055,32.70000076293945,64435.0
2025-06-15,30.0,31.950000762939453,30.0,31.850000381469727,78502.0
2025-06-16,31.850000381469727,32.849998474121094,31.850000381469727,32.54999923706055,51149.0
2025-06-17,32.5,32.75,31.600000381469727,31.700000762939453,42944.0
2025-06-18,31.700000762939453,31.700000762939453,30.75,31.600000381469727,33021.0
2025-06-19,31.600000381469727,31.600000381469727,31.0,31.25,18016.0
2025-06-22,31.399999618530273,32.20000076293945,31.399999618530273,31.600000381469727,43478.0
2025-06-23,31.950000762939453,32.349998474121094,31.700000762939453,32.25,38428.0
2025-06-24,32.849998474121094,34.20000076293945,32.79999923706055,34.04999923706055,133327.0
2025-06-25,34.95000076293945,34.95000076293945,34.04999923706055,34.650001525878906,88650.0
2025-06-26,34.70000076293945,35.20000076293945,34.650001525878906,35.20000076293945,70242.0
2025-06-29,36.099998474121094,36.099998474121094,35.20000076293945,35.7599983215332,58931.0
2025-06-30,35.7599983215332,36.2400016784668,35.220001220703125,36.0,116310.0
2025-07-01,36.099998474121094,36.560001373291016,35.619998931884766,35.63999938964844,68364.0
2025-07-02,35.70000076293945,35.86000061035156,35.0,35.220001220703125,42461.0
2025-07-03,35.060001373291016,35.47999954223633,35.02000045776367,35.2599983215332,35895.0
2025-07-06,35.2599983215332,35.79999923706055,35.060001373291016,35.599998474121094,42336.0
2025-07-07,35.599998474121094,35.84000015258789,35.5,35.619998931884766,27854.0
2025-07-08,35.599998474121094,35.63999938964844,34.720001220703125,34.720001220703125,56465.0
2025-07-09,34.7400016784668,35.15999984741211,34.599998474121094,34.79999923706055,56019.0
2025-07-10,34.97999954223633,36.47999954223633,34.900001525878906,35.5,273810.0
2025-07-13,35.540000915527344,36.18000030517578,35.5,35.599998474121094,83609.0
2025-07-14,35.400001525878906,35.47999954223633,35.0,35.02000045776367,47986.0
2025-07-15,35.20000076293945,35.20000076293945,34.79999923706055,34.79999923706055,25454.0
2025-07-16,34.70000076293945,34.97999954223633,34.119998931884766,34.31999969482422,24470.0
2025-07-17,34.31999969482422,34.31999969482422,34.31999969482422,34.31999969482422,0.0
2025-07-20,34.119998931884766,34.41999816894531,34.0,34.099998474121094,18688.0
2025-07-21,34.099998474121094,34.119998931884766,33.52000045776367,33.959999084472656,31039.0
2025-07-22,33.79999923706055,33.959999084472656,33.0,33.599998474121094,28676.0
2025-07-23,33.0,33.900001525878906,33.0,33.880001068115234,9250.0
2025-07-24,34.20000076293945,34.20000076293945,33.41999816894531,33.79999923706055,15290.0
2025-07-27,33.79999923706055,34.13999938964844,33.540000915527344,33.959999084472656,38972.0
2025-07-28,33.959999084472656,34.0,33.380001068115234,33.79999923706055,26387.0
2025-07-29,33.79999923706055,33.79999923706055,33.13999938964844,33.560001373291016,15197.0
2025-07-30,33.52000045776367,33.540000915527344,33.08000183105469,33.540000915527344,23976.0
2025-07-31,33.47999954223633,33.70000076293945,33.279998779296875,33.52000045776367,13836.0
2025-08-03,33.540000915527344,33.58000183105469,32.7400016784668,32.97999954223633,18799.0
2025-08-04,32.81999969482422,33.29999923706055,32.599998474121094,33.0,16121.0
2025-08-05,33.060001373291016,33.2400016784668,32.84000015258789,33.18000030517578,31724.0
2025-08-06,33.29999923706055,33.939998626708984,33.0,33.68000030517578,42770.0
2025-08-07,33.18000030517578,33.65999984741211,33.18000030517578,33.2400016784668,17533.0
2025-08-10,32.2400016784668,32.619998931884766,32.20000076293945,32.560001373291016,30144.0
2025-08-11,32.619998931884766,32.619998931884766,31.6200008392334,31.68000030517578,33386.0
2025-08-12,31.920000076293945,31.920000076293945,31.100000381469727,31.280000686645508,17959.0
2025-08-13,32.099998474121094,32.099998474121094,31.239999771118164,31.540000915527344,14581.0
2025-08-14,31.600000381469727,32.099998474121094,31.520000457763672,32.099998474121094,26704.0
2025-08-17,32.380001068115234,32.779998779296875,32.220001220703125,32.58000183105469,32987.0
2025-08-18,32.58000183105469,32.900001525878906,32.34000015258789,32.63999938964844,20018.0
2025-08-19,32.58000183105469,32.63999938964844,32.31999969482422,32.31999969482422,17068.0
2025-08-20,32.31999969482422,32.619998931884766,32.29999923706055,32.41999816894531,20061.0
2025-08-21,32.65999984741211,32.65999984741211,32.29999923706055,32.58000183105469,43374.0
2025-08-24,32.79999923706055,33.880001068115234,32.58000183105469,33.099998474121094,121864.0
2025-08-25,33.099998474121094,33.47999954223633,32.79999923706055,32.84000015258789,37671.0
2025-08-26,32.84000015258789,34.0,32.84000015258789,33.400001525878906,60993.0
2025-08-27,33.41999816894531,35.0,33.400001525878906,34.939998626708984,259543.0
2025-08-28,34.939998626708984,35.7599983215332,34.20000076293945,34.959999084472656,288235.0
2025-08-31,35.29999923706055,36.31999969482422,34.900001525878906,35.599998474121094,313836.0
2025-09-01,35.5,35.81999969482422,34.599998474121094,34.81999969482422,116083.0
2025-09-02,34.81999969482422,35.5,34.31999969482422,35.08000183105469,90785.0
2025-09-03,35.400001525878906,35.900001525878906,35.060001373291016,35.18000030517578,72952.0
2025-09-04,35.18000030517578,35.900001525878906,35.040000915527344,35.7599983215332,82686.0