date,open,high,low,close,volume
2010-03-03,13.375,13.416666030883789,13.0,13.041666030883789,2106003.0
2010-03-04,13.041666030883789,13.041666030883789,13.041666030883789,13.041666030883789,0.0
2010-03-07,13.25,13.583333015441895,13.25,13.541666030883789,3480381.0
2010-03-08,13.666666030883789,13.666666030883789,13.291666030883789,13.333333015441895,2303764.0
2010-03-09,13.291666030883789,13.458333015441895,13.208333015441895,13.291666030883789,1321903.0
2010-03-10,13.333333015441895,13.375,13.25,13.333333015441895,1124781.0
2010-03-11,13.333333015441895,13.333333015441895,13.166666030883789,13.208333015441895,887006.0
2010-03-14,13.25,13.291666030883789,13.125,13.25,858417.0
2010-03-15,13.25,13.25,13.125,13.25,603510.0
2010-03-16,13.25,13.541666030883789,13.208333015441895,13.416666030883789,2030293.0
2010-03-17,13.416666030883789,13.416666030883789,13.416666030883789,13.416666030883789,0.0
2010-03-18,13.416666030883789,13.458333015441895,13.333333015441895,13.458333015441895,739545.0
2010-03-21,13.416666030883789,13.416666030883789,13.25,13.333333015441895,1132094.0
2010-03-22,13.333333015441895,13.333333015441895,13.25,13.291666030883789,722378.0
2010-03-23,13.291666030883789,13.583333015441895,13.25,13.375,3193082.0
2010-03-24,13.416666030883789,13.5,13.375,13.416666030883789,1161529.0
2010-03-25,13.458333015441895,13.458333015441895,13.333333015441895,13.458333015441895,762486.0
2010-03-28,13.416666030883789,13.458333015441895,13.375,13.416666030883789,637628.0
2010-03-29,13.416666030883789,13.416666030883789,13.416666030883789,13.416666030883789,0.0
2010-03-30,13.416666030883789,13.416666030883789,13.416666030883789,13.416666030883789,0.0
2010-03-31,13.416666030883789,13.416666030883789,13.208333015441895,13.25,1064881.0
2010-04-01,13.25,13.291666030883789,13.166666030883789,13.291666030883789,809239.0
2010-04-04,13.291666030883789,13.291666030883789,13.291666030883789,13.291666030883789,0.0
2010-04-05,13.291666030883789,13.291666030883789,13.291666030883789,13.291666030883789,0.0
2010-04-06,13.083333015441895,13.083333015441895,12.833333015441895,13.041666030883789,1278790.0
2010-04-07,13.083333015441895,13.166666030883789,12.916666030883789,13.0,1312850.0
2010-04-08,12.958333015441895,13.041666030883789,12.833333015441895,13.041666030883789,875908.0
2010-04-11,13.0,13.041666030883789,12.916666030883789,13.041666030883789,703995.0
2010-04-12,13.0,13.0,12.875,12.916666030883789,904003.0
2010-04-13,12.958333015441895,12.958333015441895,12.708333015441895,12.708333015441895,2290052.0
2010-04-14,12.708333015441895,12.708333015441895,12.5,12.583333015441895,2287122.0
2010-04-15,12.541666030883789,13.0,12.416666030883789,12.833333015441895,4000582.0
2010-04-18,12.791666030883789,13.166666030883789,12.583333015441895,12.583333015441895,4895384.0
2010-04-19,12.583333015441895,12.625,12.458333015441895,12.541666030883789,2636218.0
2010-04-20,12.541666030883789,12.666666030883789,12.5,12.583333015441895,1653189.0
2010-04-21,12.583333015441895,12.625,12.0,12.083333015441895,3379318.0
2010-04-22,12.125,12.166666030883789,11.875,12.083333015441895,1492761.0
2010-04-25,12.083333015441895,12.083333015441895,12.083333015441895,12.083333015441895,0.0
2010-04-26,12.083333015441895,12.083333015441895,12.083333015441895,12.083333015441895,0.0
2010-04-27,12.333333015441895,12.625,12.25,12.583333015441895,2672050.0
2010-04-28,12.541666030883789,12.583333015441895,12.375,12.458333015441895,2514588.0
2010-04-29,12.291666030883789,12.666666030883789,12.208333015441895,12.625,2471851.0
2010-05-02,12.625,12.625,12.625,12.625,0.0
2010-05-03,12.958333015441895,13.083333015441895,12.75,12.875,3707500.0
2010-05-04,12.791666030883789,12.833333015441895,12.625,12.625,2235315.0
2010-05-05,12.708333015441895,12.75,12.541666030883789,12.666666030883789,1624836.0
2010-05-06,12.458333015441895,12.583333015441895,12.458333015441895,12.541666030883789,1571317.0
2010-05-09,12.541666030883789,12.541666030883789,12.541666030883789,12.541666030883789,0.0
2010-05-10,11.916666030883789,12.083333015441895,11.666666030883789,12.041666030883789,2931076.0
2010-05-11,12.208333015441895,12.291666030883789,12.125,12.291666030883789,2589300.0
2010-05-12,12.166666030883789,12.208333015441895,12.0,12.0,1621689.0
2010-05-13,12.0,12.083333015441895,11.916666030883789,11.916666030883789,759951.0
2010-05-16,11.541666030883789,11.666666030883789,11.458333015441895,11.666666030883789,975261.0
2010-05-17,11.583333015441895,11.708333015441895,11.333333015441895,11.666666030883789,1126330.0
2010-05-18,11.541666030883789,11.625,11.416666030883789,11.583333015441895,828606.0
2010-05-19,11.75,11.958333015441895,11.708333015441895,11.791666030883789,2899496.0
2010-05-20,11.583333015441895,11.583333015441895,11.333333015441895,11.333333015441895,1120773.0
2010-05-23,11.166666030883789,11.541666030883789,11.125,11.541666030883789,1751587.0
2010-05-24,11.541666030883789,11.583333015441895,11.333333015441895,11.416666030883789,1575441.0
2010-05-25,11.416666030883789,11.916666030883789,11.333333015441895,11.833333015441895,3899914.0
2010-05-26,11.833333015441895,11.833333015441895,11.833333015441895,11.833333015441895,0.0
2010-05-27,11.416666030883789,11.416666030883789,10.833333015441895,10.916666030883789,4000156.0
2010-05-30,10.916666030883789,10.916666030883789,10.916666030883789,10.916666030883789,0.0
2010-05-31,10.916666030883789,10.916666030883789,10.916666030883789,10.916666030883789,0.0
2010-06-01,11.25,11.375,11.208333015441895,11.291666030883789,2124630.0
2010-06-02,11.166666030883789,11.25,10.916666030883789,10.958333015441895,1476496.0
2010-06-03,10.916666030883789,11.083333015441895,10.875,10.916666030883789,2306480.0
2010-06-06,10.708333015441895,10.75,10.375,10.75,3304611.0
2010-06-07,10.791666030883789,10.958333015441895,10.791666030883789,10.791666030883789,3813224.0
2010-06-08,10.666666030883789,10.833333015441895,10.583333015441895,10.708333015441895,2634208.0
2010-06-09,10.75,10.75,10.541666030883789,10.583333015441895,1701283.0
2010-06-10,10.666666030883789,10.791666030883789,10.625,10.791666030883789,1785973.0
2010-06-13,10.875,10.916666030883789,10.791666030883789,10.875,2303478.0
2010-06-14,10.833333015441895,10.875,10.75,10.791666030883789,1329165.0
2010-06-15,10.791666030883789,10.958333015441895,10.75,10.833333015441895,1762467.0
2010-06-16,10.833333015441895,10.875,10.75,10.75,1797410.0
2010-06-17,10.791666030883789,10.875,10.708333015441895,10.791666030883789,1465560.0
2010-06-20,10.791666030883789,11.0,10.75,10.875,3533391.0
2010-06-21,10.833333015441895,10.916666030883789,10.791666030883789,10.875,1965892.0
2010-06-22,10.875,11.166666030883789,10.833333015441895,11.041666030883789,5110406.0
2010-06-23,10.916666030883789,11.083333015441895,10.875,10.916666030883789,3974979.0
2010-06-24,10.875,11.083333015441895,10.875,11.0,2710011.0
2010-06-27,11.0,11.0,11.0,11.0,0.0
2010-06-28,11.0,11.0,11.0,11.0,0.0
2010-06-29,11.0,11.0,11.0,11.0,0.0
2010-06-30,10.833333015441895,10.833333015441895,10.583333015441895,10.625,1710044.0
2010-07-01,10.583333015441895,10.625,10.333333015441895,10.375,2548112.0
2010-07-04,10.291666030883789,10.291666030883789,10.125,10.166666030883789,1421445.0
2010-07-05,10.208333015441895,10.375,10.166666030883789,10.208333015441895,1625611.0
2010-07-06,10.25,10.458333015441895,10.25,10.375,1824903.0
2010-07-07,10.416666030883789,10.583333015441895,10.333333015441895,10.541666030883789,1389282.0
2010-07-08,10.5,10.5,10.333333015441895,10.375,1313389.0
2010-07-11,10.5,10.541666030883789,10.458333015441895,10.458333015441895,1653248.0
2010-07-12,10.5,10.583333015441895,10.458333015441895,10.5,1050652.0
2010-07-13,10.458333015441895,10.583333015441895,10.416666030883789,10.416666030883789,1436277.0
2010-07-14,10.416666030883789,10.416666030883789,10.416666030883789,10.416666030883789,0.0
2010-07-15,10.458333015441895,10.5,10.333333015441895,10.333333015441895,804943.0
2010-07-18,10.166666030883789,10.416666030883789,10.166666030883789,10.375,751432.0
2010-07-19,10.375,10.375,10.25,10.333333015441895,613266.0
2010-07-20,10.333333015441895,10.458333015441895,10.291666030883789,10.416666030883789,986169.0
2010-07-21,10.416666030883789,10.416666030883789,10.208333015441895,10.25,726490.0
2010-07-22,10.25,10.25,9.958333015441895,10.041666030883789,1115058.0
2010-07-25,10.25,10.25,10.125,10.208333015441895,741406.0
2010-07-26,10.166666030883789,10.166666030883789,10.125,10.166666030883789,324512.0
2010-07-27,10.125,10.166666030883789,10.083333015441895,10.125,327456.0
2010-07-28,10.125,10.291666030883789,10.125,10.25,874215.0
2010-07-29,10.291666030883789,10.458333015441895,10.291666030883789,10.375,888789.0
2010-08-01,10.375,11.375,10.375,11.375,5765889.0
2010-08-02,11.666666030883789,12.25,11.583333015441895,11.625,7318465.0
2010-08-03,11.583333015441895,11.875,11.583333015441895,11.708333015441895,1923074.0
2010-08-04,11.75,12.666666030883789,11.708333015441895,12.208333015441895,5559190.0
2010-08-05,12.25,12.458333015441895,12.083333015441895,12.166666030883789,1130989.0
2010-08-08,12.25,12.5,12.208333015441895,12.458333015441895,1309489.0
2010-08-09,12.375,12.583333015441895,12.375,12.416666030883789,1346798.0
2010-08-10,12.375,12.458333015441895,12.291666030883789,12.333333015441895,453220.0
2010-08-11,12.333333015441895,12.333333015441895,12.125,12.208333015441895,369139.0
2010-08-12,12.125,12.25,11.5,11.666666030883789,791887.0
2010-08-15,11.5,11.916666030883789,11.5,11.75,769286.0
2010-08-16,11.833333015441895,12.25,11.833333015441895,12.125,710144.0
2010-08-17,12.166666030883789,12.458333015441895,12.083333015441895,12.208333015441895,762369.0
2010-08-18,12.208333015441895,12.666666030883789,12.125,12.583333015441895,2383663.0
2010-08-19,12.625,12.708333015441895,12.375,12.458333015441895,907897.0
2010-08-22,12.416666030883789,12.541666030883789,12.208333015441895,12.375,673672.0
2010-08-23,12.5,12.5,12.291666030883789,12.291666030883789,397718.0
2010-08-24,12.25,12.333333015441895,12.208333015441895,12.25,394351.0
2010-08-25,12.25,12.25,12.0,12.0,324410.0
2010-08-26,11.958333015441895,12.0,11.75,11.833333015441895,386434.0
2010-08-29,12.25,12.416666030883789,12.083333015441895,12.083333015441895,446049.0
2010-08-30,12.166666030883789,12.333333015441895,12.166666030883789,12.333333015441895,312360.0
2010-08-31,12.416666030883789,12.416666030883789,12.25,12.375,362511.0
2010-09-01,12.125,12.291666030883789,12.083333015441895,12.208333015441895,206260.0
2010-09-02,12.166666030883789,12.75,12.166666030883789,12.625,2280292.0
2010-09-05,12.791666030883789,13.0,12.708333015441895,12.791666030883789,1104138.0
2010-09-06,12.666666030883789,12.833333015441895,12.666666030883789,12.708333015441895,604988.0
2010-09-07,12.75,13.0,12.75,12.75,655284.0
2010-09-09,12.75,12.75,12.75,12.75,0.0
2010-09-12,12.75,12.75,12.75,12.75,0.0
2010-09-14,12.75,12.75,12.75,12.75,0.0
2010-09-15,12.916666030883789,13.25,12.875,13.208333015441895,1046334.0
2010-09-16,13.208333015441895,13.333333015441895,13.083333015441895,13.25,545976.0
2010-09-19,13.25,13.375,13.125,13.291666030883789,648745.0
2010-09-20,13.291666030883789,13.416666030883789,13.041666030883789,13.083333015441895,777024.0
2010-09-21,13.083333015441895,13.166666030883789,13.0,13.041666030883789,576745.0
2010-09-22,13.083333015441895,13.083333015441895,12.833333015441895,12.875,835334.0
2010-09-26,13.166666030883789,13.166666030883789,12.875,12.875,487772.0
2010-09-27,12.916666030883789,13.333333015441895,12.875,13.333333015441895,2195301.0
2010-09-28,13.333333015441895,13.75,13.25,13.583333015441895,2613648.0
2010-09-29,13.583333015441895,13.583333015441895,13.583333015441895,13.583333015441895,0.0
2010-09-30,13.625,13.875,13.583333015441895,13.75,919544.0
2010-10-03,13.875,13.916666030883789,13.708333015441895,13.791666030883789,669618.0
2010-10-04,13.666666030883789,14.041666030883789,13.666666030883789,13.958333015441895,1956051.0
2010-10-05,13.958333015441895,14.041666030883789,13.75,13.875,1102153.0
2010-10-06,13.791666030883789,13.833333015441895,13.666666030883789,13.791666030883789,778837.0
2010-10-07,13.833333015441895,13.833333015441895,13.541666030883789,13.541666030883789,753016.0
2010-10-10,13.625,13.625,13.416666030883789,13.5,776157.0
2010-10-11,13.5,14.208333015441895,13.5,14.041666030883789,1958763.0
2010-10-12,14.083333015441895,14.166666030883789,13.916666030883789,14.0,1006387.0
2010-10-13,13.916666030883789,14.5,13.833333015441895,14.416666030883789,1720180.0
2010-10-14,14.416666030883789,14.666666030883789,14.208333015441895,14.541666030883789,2501787.0
2010-10-17,14.541666030883789,14.583333015441895,13.791666030883789,13.958333015441895,1211982.0
2010-10-18,14.041666030883789,14.083333015441895,13.625,13.666666030883789,1373503.0
2010-10-19,13.75,13.75,13.416666030883789,13.708333015441895,614824.0
2010-10-20,13.791666030883789,14.25,13.583333015441895,13.916666030883789,877598.0
2010-10-21,13.166666030883789,13.416666030883789,12.958333015441895,13.041666030883789,1611447.0
2010-10-24,13.166666030883789,13.25,13.041666030883789,13.166666030883789,699226.0
2010-10-25,13.25,13.625,13.166666030883789,13.333333015441895,1613802.0
2010-10-26,13.416666030883789,13.708333015441895,13.208333015441895,13.458333015441895,1315886.0
2010-10-27,13.416666030883789,13.541666030883789,13.333333015441895,13.375,1179762.0
2010-10-28,13.458333015441895,13.5,13.208333015441895,13.25,660319.0
2010-10-31,13.375,13.375,13.166666030883789,13.208333015441895,529467.0
2010-11-01,13.166666030883789,13.208333015441895,12.916666030883789,12.958333015441895,1408388.0
2010-11-02,12.875,13.208333015441895,12.666666030883789,12.875,1535161.0
2010-11-03,12.875,13.0,12.833333015441895,12.875,480465.0
2010-11-04,12.875,12.875,12.875,12.875,0.0
2010-11-07,12.916666030883789,12.958333015441895,12.75,12.833333015441895,852309.0
2010-11-08,12.833333015441895,12.875,12.708333015441895,12.75,676480.0
2010-11-09,12.708333015441895,12.791666030883789,12.583333015441895,12.625,616106.0
2010-11-10,12.625,12.833333015441895,12.541666030883789,12.791666030883789,712364.0
2010-11-11,,,,,
2010-11-14,12.791666030883789,12.791666030883789,12.791666030883789,12.791666030883789,0.0
2010-11-18,12.791666030883789,12.791666030883789,12.791666030883789,12.791666030883789,0.0
2010-11-21,12.75,12.75,12.541666030883789,12.625,629845.0
2010-11-22,12.625,12.625,12.458333015441895,12.458333015441895,909026.0
2010-11-23,12.416666030883789,12.416666030883789,12.125,12.208333015441895,648493.0
2010-11-24,12.166666030883789,12.541666030883789,12.041666030883789,12.416666030883789,728229.0
2010-11-25,,,,,
2010-11-28,12.5,12.541666030883789,12.291666030883789,12.291666030883789,536355.0
2010-11-29,12.375,12.5,12.291666030883789,12.375,392419.0
2010-11-30,12.333333015441895,12.416666030883789,12.333333015441895,12.333333015441895,315205.0
2010-12-01,12.416666030883789,12.541666030883789,12.333333015441895,12.416666030883789,680688.0
2010-12-02,,,,,
2010-12-05,12.708333015441895,12.958333015441895,12.708333015441895,12.833333015441895,1453262.0
2010-12-06,12.833333015441895,12.833333015441895,12.625,12.708333015441895,611385.0
2010-12-07,,,,,
2010-12-08,12.666666030883789,12.708333015441895,12.541666030883789,12.583333015441895,756142.0
2010-12-09,12.583333015441895,12.583333015441895,12.583333015441895,12.583333015441895,0.0
2010-12-12,12.708333015441895,12.958333015441895,12.708333015441895,12.833333015441895,1370673.0
2010-12-13,12.916666030883789,13.333333015441895,12.916666030883789,13.166666030883789,4305235.0
2010-12-14,13.166666030883789,13.375,13.125,13.125,1185871.0
2010-12-15,13.125,13.208333015441895,12.75,12.875,1642722.0
2010-12-16,,,,,
2010-12-19,13.0,13.041666030883789,12.791666030883789,12.833333015441895,4325395.0
2010-12-20,12.833333015441895,13.083333015441895,12.791666030883789,12.875,3000819.0
2010-12-21,12.916666030883789,12.958333015441895,12.791666030883789,12.791666030883789,885841.0
2010-12-22,12.791666030883789,12.833333015441895,12.708333015441895,12.75,715274.0
2010-12-23,12.75,12.75,12.75,12.75,0.0
2010-12-26,12.958333015441895,13.041666030883789,12.75,12.791666030883789,2589458.0
2010-12-27,12.833333015441895,12.833333015441895,12.416666030883789,12.583333015441895,1546257.0
2010-12-28,12.5,12.583333015441895,12.458333015441895,12.583333015441895,972718.0
2010-12-29,12.583333015441895,12.666666030883789,12.541666030883789,12.541666030883789,836895.0
2010-12-30,,,,,
2011-01-02,12.583333015441895,12.75,12.5,12.75,1753264.0
2011-01-03,12.75,12.916666030883789,12.666666030883789,12.875,1786188.0
2011-01-04,12.875,12.958333015441895,12.75,12.833333015441895,1634493.0
2011-01-05,12.791666030883789,12.791666030883789,12.625,12.666666030883789,1107985.0
2011-01-06,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
2011-01-09,12.708333015441895,12.791666030883789,12.666666030883789,12.708333015441895,602496.0
2011-01-10,12.75,12.75,12.541666030883789,12.583333015441895,858634.0
2011-01-11,12.625,13.0,12.541666030883789,12.916666030883789,3309711.0
2011-01-12,12.958333015441895,13.166666030883789,12.875,12.916666030883789,5174628.0
2011-01-13,,,,,
2011-01-16,13.0,13.083333015441895,12.875,12.958333015441895,1539685.0
2011-01-17,13.0,13.125,12.5,12.583333015441895,2032747.0
2011-01-18,12.625,12.708333015441895,12.458333015441895,12.625,1332693.0
2011-01-19,12.375,12.375,11.666666030883789,12.291666030883789,1810948.0
2011-01-20,,,,,
2011-01-23,12.125,12.25,12.083333015441895,12.208333015441895,1038117.0
2011-01-24,12.166666030883789,12.333333015441895,12.0,12.041666030883789,2584594.0
2011-01-25,12.083333015441895,12.125,11.875,11.916666030883789,1433718.0
2011-01-26,11.833333015441895,11.833333015441895,11.666666030883789,11.75,1668519.0
2011-01-27,,,,,
2011-01-30,10.583333015441895,10.916666030883789,10.291666030883789,10.791666030883789,2528732.0
2011-01-31,10.833333015441895,10.875,10.458333015441895,10.5,1503562.0
2011-02-01,10.625,10.625,10.416666030883789,10.458333015441895,2089988.0
2011-02-02,10.625,10.666666030883789,10.541666030883789,10.625,3509275.0
2011-02-03,,,,,
2011-02-06,11.166666030883789,11.375,11.166666030883789,11.375,2627649.0
2011-02-07,11.375,11.5,11.208333015441895,11.25,3620796.0
2011-02-08,11.291666030883789,11.291666030883789,11.208333015441895,11.25,1633741.0
2011-02-09,11.25,11.25,11.041666030883789,11.125,2521622.0
2011-02-10,,,,,
2011-02-13,11.166666030883789,11.5,11.166666030883789,11.333333015441895,3364489.0
2011-02-14,11.333333015441895,11.5,11.208333015441895,11.416666030883789,2300619.0
2011-02-15,11.416666030883789,11.583333015441895,11.375,11.458333015441895,1989711.0
2011-02-16,11.458333015441895,11.458333015441895,11.166666030883789,11.25,2164818.0
2011-02-17,11.25,11.25,11.25,11.25,0.0
2011-02-20,11.041666030883789,11.208333015441895,10.958333015441895,11.0,2022840.0
2011-02-21,11.041666030883789,11.041666030883789,10.75,10.875,1454592.0
2011-02-22,10.75,10.958333015441895,10.625,10.916666030883789,1626303.0
2011-02-23,10.958333015441895,11.041666030883789,10.708333015441895,10.708333015441895,3687045.0
2011-02-24,10.708333015441895,10.708333015441895,10.708333015441895,10.708333015441895,0.0
2011-02-27,10.791666030883789,10.791666030883789,9.791666030883789,9.916666030883789,2694774.0
2011-02-28,9.875,10.0,9.416666030883789,9.875,2213443.0
2011-03-01,9.958333015441895,10.0,8.916666030883789,8.916666030883789,2232433.0
2011-03-02,8.5,8.75,8.041666030883789,8.25,3101343.0
2011-03-03,8.25,8.25,8.25,8.25,0.0
2011-03-06,9.083333015441895,9.125,8.5,8.666666030883789,3129801.0
2011-03-07,8.625,9.041666030883789,8.5,9.041666030883789,5004276.0
2011-03-08,9.083333015441895,9.75,9.0,9.375,5761204.0
2011-03-09,9.5,9.583333015441895,9.291666030883789,9.291666030883789,2459170.0
2011-03-10,,,,,
2011-03-13,10.0,10.458333015441895,9.916666030883789,10.166666030883789,5999656.0
2011-03-14,10.083333015441895,10.583333015441895,10.0,10.25,4632678.0
2011-03-15,10.0,10.041666030883789,9.666666030883789,9.708333015441895,4189213.0
2011-03-16,9.833333015441895,10.125,9.791666030883789,9.958333015441895,4018405.0
2011-03-17,,,,,
2011-03-20,10.416666030883789,10.5,10.166666030883789,10.291666030883789,4628973.0
2011-03-21,,,,,
2011-03-22,10.75,10.916666030883789,10.625,10.708333015441895,4188034.0
2011-03-23,10.583333015441895,10.791666030883789,10.5,10.75,3634183.0
2011-03-24,10.75,10.75,10.75,10.75,0.0
2011-03-27,10.958333015441895,11.083333015441895,10.833333015441895,10.958333015441895,4631593.0
2011-03-28,10.958333015441895,11.041666030883789,10.833333015441895,10.916666030883789,3494299.0
2011-03-29,10.875,11.0,10.833333015441895,10.916666030883789,2724026.0
2011-03-30,10.958333015441895,10.958333015441895,10.833333015441895,10.958333015441895,2426960.0
2011-03-31,,,,,
2011-04-03,11.375,11.541666030883789,11.166666030883789,11.5,4842962.0
2011-04-04,11.541666030883789,11.583333015441895,11.291666030883789,11.333333015441895,3063506.0
2011-04-05,11.333333015441895,11.375,11.125,11.166666030883789,2397782.0
2011-04-06,11.166666030883789,11.25,11.125,11.208333015441895,1419680.0
2011-04-07,,,,,
2011-04-10,11.208333015441895,11.208333015441895,11.208333015441895,11.208333015441895,0.0
2011-04-11,11.375,11.708333015441895,11.375,11.5,3847857.0
2011-04-12,11.583333015441895,11.708333015441895,11.416666030883789,11.416666030883789,3472070.0
2011-04-13,11.416666030883789,11.625,11.375,11.541666030883789,2797441.0
2011-04-14,11.541666030883789,11.541666030883789,11.541666030883789,11.541666030883789,0.0
2011-04-17,11.416666030883789,11.583333015441895,11.0,11.083333015441895,4407846.0
2011-04-18,11.083333015441895,11.083333015441895,10.833333015441895,10.916666030883789,2281351.0
2011-04-19,11.083333015441895,11.083333015441895,10.708333015441895,10.875,1969891.0
2011-04-20,10.875,10.958333015441895,10.708333015441895,10.916666030883789,2916804.0
2011-04-21,,,,,
2011-04-24,11.833333015441895,12.25,11.708333015441895,11.958333015441895,10887442.0
2011-04-25,12.0,12.166666030883789,11.875,11.958333015441895,4371476.0
2011-04-26,12.0,12.041666030883789,11.708333015441895,11.791666030883789,3226550.0
2011-04-27,11.833333015441895,12.375,11.791666030883789,12.0,9561622.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,12.333333015441895,12.75,12.25,12.583333015441895,8408828.0
2011-05-03,12.708333015441895,12.708333015441895,12.25,12.291666030883789,5058534.0
2011-05-04,12.291666030883789,12.458333015441895,12.208333015441895,12.208333015441895,6810416.0
2011-05-05,12.208333015441895,12.208333015441895,12.208333015441895,12.208333015441895,0.0
2011-05-08,12.083333015441895,12.458333015441895,12.083333015441895,12.25,4552006.0
2011-05-09,12.333333015441895,12.375,12.125,12.125,3152005.0
2011-05-10,12.041666030883789,12.291666030883789,12.0,12.083333015441895,3933390.0
2011-05-11,12.125,12.166666030883789,11.958333015441895,12.0,1791646.0
2011-05-12,,,,,
2011-05-15,12.083333015441895,12.291666030883789,11.791666030883789,11.875,6122552.0
2011-05-16,11.833333015441895,11.958333015441895,11.625,11.75,3443094.0
2011-05-17,11.75,11.875,11.708333015441895,11.791666030883789,3197583.0
2011-05-18,11.916666030883789,12.208333015441895,11.916666030883789,12.0,5316861.0
2011-05-19,,,,,
2011-05-22,12.583333015441895,13.5,12.583333015441895,12.833333015441895,16680066.0
2011-05-23,12.833333015441895,12.916666030883789,12.583333015441895,12.625,6657462.0
2011-05-24,12.666666030883789,12.75,12.458333015441895,12.541666030883789,3130972.0
2011-05-25,12.333333015441895,12.541666030883789,12.25,12.333333015441895,3169291.0
2011-05-26,,,,,
2011-05-29,12.5,12.791666030883789,12.458333015441895,12.666666030883789,3215874.0
2011-05-30,12.666666030883789,12.708333015441895,12.5,12.625,3009854.0
2011-05-31,12.708333015441895,12.875,12.666666030883789,12.708333015441895,4324339.0
2011-06-01,12.833333015441895,13.0,12.708333015441895,12.791666030883789,6124342.0
2011-06-02,,,,,
2011-06-05,12.583333015441895,12.625,12.166666030883789,12.291666030883789,8069656.0
2011-06-06,12.25,12.5,12.208333015441895,12.333333015441895,5767029.0
2011-06-07,12.333333015441895,12.666666030883789,12.041666030883789,12.166666030883789,8945649.0
2011-06-08,12.166666030883789,12.208333015441895,11.541666030883789,11.708333015441895,5509845.0
2011-06-09,,,,,
2011-06-12,11.75,11.791666030883789,11.541666030883789,11.625,3146103.0
2011-06-13,11.666666030883789,11.666666030883789,11.583333015441895,11.583333015441895,1749970.0
2011-06-14,11.583333015441895,11.875,11.583333015441895,11.666666030883789,4214218.0
2011-06-15,11.75,11.791666030883789,11.5,11.5,2451351.0
2011-06-16,,,,,
2011-06-19,11.75,11.833333015441895,11.458333015441895,11.458333015441895,2829385.0
2011-06-20,11.5,11.5,11.25,11.375,3563206.0
2011-06-21,11.458333015441895,11.958333015441895,11.458333015441895,11.708333015441895,6573906.0
2011-06-22,11.875,11.958333015441895,11.625,11.625,5562770.0
2011-06-23,,,,,
2011-06-26,12.5,12.666666030883789,12.291666030883789,12.333333015441895,6627990.0
2011-06-27,12.375,12.5,12.291666030883789,12.333333015441895,2921816.0
2011-06-28,12.333333015441895,12.375,12.041666030883789,12.125,1951248.0
2011-06-29,12.125,12.333333015441895,12.0,12.166666030883789,4772054.0
2011-06-30,,,,,
2011-07-03,12.375,12.458333015441895,12.25,12.375,1899080.0
2011-07-04,12.333333015441895,12.583333015441895,12.291666030883789,12.375,2282822.0
2011-07-05,12.416666030883789,12.708333015441895,12.416666030883789,12.541666030883789,5008633.0
2011-07-06,12.583333015441895,12.583333015441895,12.166666030883789,12.208333015441895,3077806.0
2011-07-07,,,,,
2011-07-10,12.208333015441895,12.25,11.833333015441895,11.875,4095252.0
2011-07-11,11.916666030883789,11.958333015441895,11.666666030883789,11.75,2337328.0
2011-07-12,11.583333015441895,11.666666030883789,11.5,11.583333015441895,1831395.0
2011-07-13,11.625,11.625,11.5,11.583333015441895,1370421.0
2011-07-14,,,,,
2011-07-17,11.625,11.625,11.25,11.333333015441895,1613557.0
2011-07-18,11.291666030883789,11.541666030883789,11.208333015441895,11.375,1957605.0
2011-07-19,11.375,11.458333015441895,11.333333015441895,11.333333015441895,1085360.0
2011-07-20,11.458333015441895,11.458333015441895,11.291666030883789,11.416666030883789,1463571.0
2011-07-21,11.416666030883789,11.416666030883789,11.416666030883789,11.416666030883789,0.0
2011-07-24,11.5,11.666666030883789,11.416666030883789,11.666666030883789,2185532.0
2011-07-25,11.625,12.0,11.541666030883789,11.791666030883789,4050877.0
2011-07-26,11.791666030883789,12.083333015441895,11.75,11.791666030883789,3209222.0
2011-07-27,11.791666030883789,11.875,11.583333015441895,11.625,1987816.0
2011-07-28,,,,,
2011-07-31,11.458333015441895,11.583333015441895,11.416666030883789,11.458333015441895,1534459.0
2011-08-01,11.583333015441895,11.75,11.541666030883789,11.75,1209169.0
2011-08-02,11.583333015441895,11.625,11.5,11.541666030883789,1109352.0
2011-08-03,11.416666030883789,11.5,11.333333015441895,11.5,633038.0
2011-08-04,,,,,
2011-08-07,10.375,10.541666030883789,9.916666030883789,10.0,8649591.0
2011-08-08,10.083333015441895,10.125,9.875,9.958333015441895,2943081.0
2011-08-09,9.125,9.958333015441895,9.125,9.916666030883789,2969095.0
2011-08-10,10.125,10.208333015441895,9.791666030883789,9.875,2883370.0
2011-08-11,,,,,
2011-08-14,10.083333015441895,10.166666030883789,9.958333015441895,10.0,4838600.0
2011-08-15,10.041666030883789,10.083333015441895,9.916666030883789,10.0,2848064.0
2011-08-16,10.041666030883789,10.041666030883789,9.666666030883789,9.666666030883789,2456168.0
2011-08-17,9.666666030883789,9.875,9.666666030883789,9.791666030883789,1949640.0
2011-08-18,,,,,
2011-08-21,9.458333015441895,9.5,9.333333015441895,9.416666030883789,1477816.0
2011-08-22,9.458333015441895,9.541666030883789,9.333333015441895,9.541666030883789,1812087.0
2011-08-23,9.5,9.541666030883789,9.375,9.416666030883789,1434474.0
2011-08-24,9.458333015441895,9.541666030883789,9.416666030883789,9.416666030883789,1296660.0
2011-08-25,,,,,
2011-08-28,9.416666030883789,9.416666030883789,9.416666030883789,9.416666030883789,0.0
2011-09-01,9.416666030883789,9.416666030883789,9.416666030883789,9.416666030883789,0.0
2011-09-04,9.791666030883789,9.916666030883789,9.666666030883789,9.833333015441895,1863028.0
2011-09-05,9.75,9.958333015441895,9.708333015441895,9.791666030883789,2078907.0
2011-09-06,9.75,9.916666030883789,9.708333015441895,9.708333015441895,2194166.0
2011-09-07,9.833333015441895,10.041666030883789,9.791666030883789,9.916666030883789,3686472.0
2011-09-08,,,,,
2011-09-11,9.958333015441895,10.166666030883789,9.958333015441895,10.041666030883789,3987285.0
2011-09-12,9.916666030883789,10.041666030883789,9.708333015441895,9.708333015441895,3579037.0
2011-09-13,9.875,9.916666030883789,9.791666030883789,9.875,2593538.0
2011-09-14,9.916666030883789,10.166666030883789,9.916666030883789,10.0,4996741.0
2011-09-15,,,,,
2011-09-18,10.208333015441895,10.25,10.041666030883789,10.041666030883789,2093020.0
2011-09-19,10.0,10.041666030883789,9.958333015441895,9.958333015441895,1418437.0
2011-09-20,10.041666030883789,10.25,10.0,10.208333015441895,2601122.0
2011-09-21,10.166666030883789,10.166666030883789,10.041666030883789,10.083333015441895,1846275.0
2011-09-22,10.083333015441895,10.083333015441895,10.083333015441895,10.083333015441895,0.0
2011-09-25,9.875,10.0,9.875,10.0,1787834.0
2011-09-26,9.958333015441895,10.125,9.958333015441895,10.083333015441895,1468297.0
2011-09-27,10.125,10.208333015441895,10.083333015441895,10.125,3153442.0
2011-09-28,10.166666030883789,10.208333015441895,10.083333015441895,10.083333015441895,2059069.0
2011-09-29,10.083333015441895,10.083333015441895,10.083333015441895,10.083333015441895,0.0
2011-10-02,10.625,10.625,10.25,10.291666030883789,3054111.0
2011-10-03,10.25,10.416666030883789,10.0,10.083333015441895,2092021.0
2011-10-04,10.0,10.041666030883789,9.916666030883789,10.0,2342446.0
2011-10-05,10.083333015441895,10.125,9.958333015441895,10.0,2032321.0
2011-10-06,,,,,
2011-10-09,10.333333015441895,11.125,10.25,10.5,9626410.0
2011-10-10,10.583333015441895,10.75,10.25,10.333333015441895,4257182.0
2011-10-11,10.458333015441895,10.541666030883789,10.333333015441895,10.333333015441895,2412055.0
2011-10-12,10.333333015441895,10.625,10.25,10.5,3190886.0
2011-10-13,,,,,
2011-10-16,10.625,10.625,10.333333015441895,10.375,1685307.0
2011-10-17,10.416666030883789,10.5,10.291666030883789,10.333333015441895,2025024.0
2011-10-18,10.291666030883789,10.333333015441895,10.166666030883789,10.333333015441895,1784516.0
2011-10-19,10.375,10.583333015441895,10.333333015441895,10.375,3586746.0
2011-10-20,,,,,
2011-10-23,10.541666030883789,10.583333015441895,10.458333015441895,10.5,2912344.0
2011-10-24,10.458333015441895,10.5,10.208333015441895,10.25,2427057.0
2011-10-25,10.291666030883789,10.375,10.208333015441895,10.25,2154091.0
2011-10-26,10.208333015441895,10.208333015441895,10.125,10.208333015441895,1250029.0
2011-10-27,,,,,
2011-10-30,10.416666030883789,10.458333015441895,10.333333015441895,10.416666030883789,2945811.0
2011-10-31,10.416666030883789,10.5,10.333333015441895,10.333333015441895,3224097.0
2011-11-01,10.333333015441895,10.333333015441895,10.166666030883789,10.166666030883789,1556546.0
2011-11-02,10.166666030883789,10.25,10.125,10.25,1356662.0
2011-11-03,,,,,
2011-11-06,10.25,10.25,10.25,10.25,0.0
2011-11-10,10.25,10.25,10.25,10.25,0.0
2011-11-13,10.333333015441895,10.416666030883789,10.25,10.416666030883789,1341999.0
2011-11-14,10.416666030883789,10.5,10.375,10.458333015441895,2813827.0
2011-11-15,10.458333015441895,10.708333015441895,10.375,10.583333015441895,4580157.0
2011-11-16,10.625,10.625,10.458333015441895,10.541666030883789,1632544.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,10.791666030883789,10.791666030883789,10.791666030883789,10.791666030883789,0.0
2011-11-22,10.333333015441895,10.375,10.125,10.208333015441895,2492832.0
2011-11-23,10.208333015441895,10.208333015441895,10.208333015441895,10.208333015441895,0.0
2011-11-24,10.208333015441895,10.208333015441895,10.208333015441895,10.208333015441895,0.0
2011-11-27,10.5,10.625,10.375,10.375,3222426.0
2011-11-28,10.458333015441895,10.5,10.291666030883789,10.333333015441895,2221738.0
2011-11-29,10.375,10.625,10.375,10.583333015441895,4807128.0
2011-11-30,10.541666030883789,10.708333015441895,10.458333015441895,10.583333015441895,2515622.0
2011-12-01,,,,,
2011-12-04,10.875,10.875,10.708333015441895,10.75,3592936.0
2011-12-05,10.791666030883789,11.125,10.708333015441895,10.916666030883789,4991806.0
2011-12-06,10.958333015441895,11.0,10.833333015441895,10.875,3085281.0
2011-12-07,10.875,11.25,10.791666030883789,11.166666030883789,6823117.0
2011-12-08,,,,,
2011-12-11,11.416666030883789,11.416666030883789,11.041666030883789,11.083333015441895,3623264.0
2011-12-12,11.125,11.416666030883789,11.041666030883789,11.291666030883789,3414975.0
2011-12-13,11.25,11.458333015441895,10.25,10.458333015441895,4928156.0
2011-12-14,10.625,10.791666030883789,10.583333015441895,10.666666030883789,2900337.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,11.25,11.333333015441895,11.166666030883789,11.208333015441895,2053536.0
2011-12-20,11.208333015441895,11.375,11.125,11.208333015441895,2474352.0
2011-12-21,11.291666030883789,11.291666030883789,11.166666030883789,11.166666030883789,1597406.0
2011-12-22,11.166666030883789,11.166666030883789,11.166666030883789,11.166666030883789,0.0
2011-12-25,11.25,11.375,11.125,11.291666030883789,2525521.0
2011-12-26,11.25,11.333333015441895,11.125,11.208333015441895,2544001.0
2011-12-27,11.208333015441895,11.208333015441895,11.0,11.0,2193000.0
2011-12-28,11.0,11.041666030883789,10.916666030883789,10.958333015441895,1438044.0
2011-12-29,,,,,
2012-01-01,11.041666030883789,11.166666030883789,10.916666030883789,10.916666030883789,2629856.0
2012-01-02,10.916666030883789,11.125,10.916666030883789,11.125,3369300.0
2012-01-03,11.25,11.583333015441895,11.166666030883789,11.25,9661464.0
2012-01-04,11.291666030883789,11.333333015441895,11.083333015441895,11.125,4387032.0
2012-01-05,,,,,
2012-01-08,11.166666030883789,11.416666030883789,11.125,11.25,5439769.0
2012-01-09,11.291666030883789,11.291666030883789,11.166666030883789,11.208333015441895,2056813.0
2012-01-10,11.208333015441895,11.5,11.208333015441895,11.416666030883789,6035013.0
2012-01-11,11.5,11.791666030883789,11.5,11.666666030883789,6792310.0
2012-01-12,,,,,
2012-01-15,12.0,12.25,11.833333015441895,12.0,9533374.0
2012-01-16,11.916666030883789,12.541666030883789,11.458333015441895,11.875,18101589.0
2012-01-17,11.958333015441895,12.666666030883789,11.916666030883789,12.291666030883789,20911675.0
2012-01-18,12.125,12.541666030883789,12.083333015441895,12.208333015441895,8231060.0
2012-01-19,,,,,
2012-01-22,12.083333015441895,12.083333015441895,11.833333015441895,12.0,3012667.0
2012-01-23,12.083333015441895,12.583333015441895,12.0,12.541666030883789,10280362.0
2012-01-24,12.583333015441895,12.833333015441895,12.458333015441895,12.583333015441895,12594805.0
2012-01-25,12.583333015441895,12.666666030883789,12.375,12.458333015441895,3696374.0
2012-01-26,,,,,
2012-01-29,12.458333015441895,12.458333015441895,12.458333015441895,12.458333015441895,0.0
2012-01-30,13.375,13.625,13.041666030883789,13.375,12450574.0
2012-01-31,13.625,14.25,13.583333015441895,13.666666030883789,12414925.0
2012-02-01,14.041666030883789,14.5,13.583333015441895,13.791666030883789,14511680.0
2012-02-02,13.791666030883789,13.791666030883789,13.791666030883789,13.791666030883789,0.0
2012-02-05,14.333333015441895,14.333333015441895,14.0,14.041666030883789,8545978.0
2012-02-06,14.083333015441895,14.166666030883789,13.708333015441895,13.916666030883789,9945358.0
2012-02-07,14.041666030883789,14.708333015441895,13.875,14.541666030883789,16575264.0
2012-02-08,14.583333015441895,14.708333015441895,14.166666030883789,14.166666030883789,9321844.0
2012-02-09,,,,,
2012-02-12,14.041666030883789,14.083333015441895,13.791666030883789,13.916666030883789,4861832.0
2012-02-13,13.958333015441895,14.25,13.916666030883789,14.083333015441895,4210683.0
2012-02-14,14.125,14.125,13.833333015441895,13.916666030883789,2530786.0
2012-02-15,13.958333015441895,14.125,13.833333015441895,13.916666030883789,2482448.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,14.375,14.958333015441895,14.291666030883789,14.75,10012705.0
2012-02-21,14.75,14.916666030883789,14.291666030883789,14.291666030883789,6131499.0
2012-02-22,14.291666030883789,14.291666030883789,14.291666030883789,14.291666030883789,0.0
2012-02-23,14.291666030883789,14.291666030883789,14.291666030883789,14.291666030883789,0.0
2012-02-26,14.875,15.25,14.5,14.791666030883789,10572418.0
2012-02-27,14.875,15.166666030883789,14.75,15.041666030883789,8588230.0
2012-02-28,15.083333015441895,15.291666030883789,13.583333015441895,14.625,12141210.0
2012-02-29,14.791666030883789,14.791666030883789,14.291666030883789,14.708333015441895,5418856.0
2012-03-01,,,,,
2012-03-04,14.75,15.208333015441895,14.416666030883789,15.208333015441895,9734612.0
2012-03-05,15.375,15.875,15.208333015441895,15.375,15234210.0
2012-03-06,15.458333015441895,15.5,14.916666030883789,15.166666030883789,8184034.0
2012-03-07,14.916666030883789,15.041666030883789,14.625,14.958333015441895,4668504.0
2012-03-08,,,,,
2012-03-11,15.458333015441895,16.208332061767578,15.333333015441895,15.875,22402267.0
2012-03-12,16.66666603088379,16.91666603088379,16.54166603088379,16.66666603088379,19514083.0
2012-03-13,16.75,16.79166603088379,16.04166603088379,16.333332061767578,8227064.0
2012-03-14,16.458332061767578,16.583332061767578,16.083332061767578,16.125,4469875.0
2012-03-15,,,,,
2012-03-18,16.083332061767578,16.208332061767578,15.875,16.125,7168224.0
2012-03-19,16.16666603088379,16.41666603088379,15.708333015441895,15.791666030883789,11967249.0
2012-03-20,15.666666030883789,15.916666030883789,15.416666030883789,15.458333015441895,5018276.0
2012-03-21,15.458333015441895,15.625,15.291666030883789,15.375,5969065.0
2012-03-22,,,,,
2012-03-25,15.666666030883789,16.04166603088379,15.625,15.916666030883789,7791768.0
2012-03-26,15.916666030883789,15.916666030883789,15.625,15.666666030883789,3447828.0
2012-03-27,15.708333015441895,15.75,15.375,15.375,2328438.0
2012-03-28,15.291666030883789,15.416666030883789,14.958333015441895,15.375,3318522.0
2012-03-29,,,,,
2012-04-01,15.916666030883789,17.29166603088379,15.916666030883789,16.79166603088379,34370276.0
2012-04-02,16.75,17.083332061767578,16.16666603088379,16.458332061767578,18111782.0
2012-04-03,16.5,17.375,16.208332061767578,17.04166603088379,22425646.0
2012-04-04,17.0,17.75,16.708332061767578,17.04166603088379,28484940.0
2012-04-05,,,,,
2012-04-08,17.375,17.41666603088379,15.583333015441895,16.04166603088379,14065846.0
2012-04-09,16.04166603088379,17.625,15.875,17.625,33113568.0
2012-04-10,17.833332061767578,18.208332061767578,16.5,16.75,37002672.0
2012-04-11,16.54166603088379,16.833332061767578,15.5,16.41666603088379,12612400.0
2012-04-12,,,,,
2012-04-15,15.666666030883789,16.458332061767578,15.375,15.375,11440658.0
2012-04-16,15.416666030883789,15.833333015441895,14.0,14.625,7421296.0
2012-04-17,15.166666030883789,16.04166603088379,14.916666030883789,15.833333015441895,9115822.0
2012-04-18,15.958333015441895,16.125,15.333333015441895,15.416666030883789,7484010.0
2012-04-19,,,,,
2012-04-22,16.0,16.875,15.916666030883789,16.208332061767578,15603426.0
2012-04-23,16.0,16.208332061767578,15.541666030883789,15.708333015441895,8279272.0
2012-04-24,15.875,16.29166603088379,15.708333015441895,16.208332061767578,10146946.0
2012-04-25,16.375,16.41666603088379,16.083332061767578,16.16666603088379,7372147.0
2012-04-26,,,,,
2012-04-29,16.333332061767578,16.458332061767578,16.083332061767578,16.125,12586291.0
2012-04-30,16.16666603088379,16.29166603088379,15.875,15.958333015441895,6210848.0
2012-05-01,16.0,16.458332061767578,16.0,16.25,11480439.0
2012-05-02,16.375,16.583332061767578,16.208332061767578,16.333332061767578,11348538.0
2012-05-03,,,,,
2012-05-06,16.208332061767578,16.29166603088379,15.833333015441895,15.833333015441895,5899484.0
2012-05-07,15.625,16.083332061767578,15.5,16.0,9228703.0
2012-05-08,16.083332061767578,16.083332061767578,15.791666030883789,15.833333015441895,4019460.0
2012-05-09,15.666666030883789,15.791666030883789,14.666666030883789,14.833333015441895,5544501.0
2012-05-10,14.833333015441895,14.833333015441895,14.833333015441895,14.833333015441895,0.0
2012-05-13,14.916666030883789,15.0,14.083333015441895,14.25,8645552.0
2012-05-14,13.875,14.333333015441895,13.583333015441895,13.75,6019342.0
2012-05-15,13.875,14.083333015441895,13.708333015441895,13.958333015441895,3345019.0
2012-05-16,13.666666030883789,13.958333015441895,13.583333015441895,13.875,2688412.0
2012-05-17,,,,,
2012-05-20,13.666666030883789,14.291666030883789,13.583333015441895,14.041666030883789,6141366.0
2012-05-21,14.125,14.541666030883789,14.041666030883789,14.416666030883789,6067334.0
2012-05-22,14.625,14.666666030883789,14.208333015441895,14.25,3615112.0
2012-05-23,14.041666030883789,14.125,13.875,13.958333015441895,2731518.0
2012-05-24,,,,,
2012-05-27,13.833333015441895,13.916666030883789,13.541666030883789,13.625,1514439.0
2012-05-28,13.75,13.875,13.708333015441895,13.708333015441895,1612731.0
2012-05-29,13.791666030883789,13.791666030883789,13.583333015441895,13.666666030883789,1247570.0
2012-05-30,13.625,13.625,13.083333015441895,13.291666030883789,2011905.0
2012-05-31,,,,,
2012-06-03,12.0,12.375,11.708333015441895,12.125,8249319.0
2012-06-04,11.833333015441895,12.083333015441895,11.75,12.0,4910354.0
2012-06-05,12.041666030883789,12.125,11.708333015441895,11.708333015441895,4158343.0
2012-06-06,11.875,11.916666030883789,10.833333015441895,11.083333015441895,3577989.0
2012-06-07,,,,,
2012-06-10,11.208333015441895,11.458333015441895,11.0,11.375,3961777.0
2012-06-11,11.5,11.666666030883789,11.375,11.458333015441895,4765509.0
2012-06-12,11.25,11.416666030883789,11.125,11.166666030883789,3617245.0
2012-06-13,11.333333015441895,11.333333015441895,11.125,11.208333015441895,2454219.0
2012-06-14,,,,,
2012-06-17,11.25,11.333333015441895,11.166666030883789,11.25,1563069.0
2012-06-18,11.375,11.75,11.291666030883789,11.75,5403907.0
2012-06-19,11.708333015441895,12.083333015441895,11.625,11.833333015441895,4943448.0
2012-06-20,11.958333015441895,12.0,11.791666030883789,11.958333015441895,2423378.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
2012-06-26,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
2012-06-27,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
2012-06-28,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
2012-07-01,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
2012-07-02,11.125,11.333333015441895,11.125,11.208333015441895,2520817.0
2012-07-03,11.25,11.416666030883789,11.25,11.291666030883789,1836711.0
2012-07-04,11.291666030883789,11.458333015441895,11.208333015441895,11.333333015441895,2042980.0
2012-07-05,,,,,
2012-07-08,11.5,11.583333015441895,11.416666030883789,11.458333015441895,2272868.0
2012-07-09,11.458333015441895,11.458333015441895,11.208333015441895,11.25,1546134.0
2012-07-10,11.208333015441895,11.416666030883789,10.875,11.25,1671858.0
2012-07-11,11.166666030883789,11.166666030883789,10.791666030883789,11.0,1760946.0
2012-07-12,,,,,
2012-07-15,11.0,11.041666030883789,10.833333015441895,10.958333015441895,1138422.0
2012-07-16,10.958333015441895,10.958333015441895,10.708333015441895,10.791666030883789,1281285.0
2012-07-17,11.083333015441895,11.166666030883789,10.791666030883789,10.791666030883789,4439572.0
2012-07-18,10.791666030883789,11.25,10.75,11.125,4645392.0
2012-07-19,,,,,
2012-07-22,11.291666030883789,11.5,11.125,11.333333015441895,2303449.0
2012-07-23,11.25,11.458333015441895,11.125,11.166666030883789,2460093.0
2012-07-24,11.166666030883789,11.208333015441895,11.083333015441895,11.208333015441895,992270.0
2012-07-25,11.125,11.208333015441895,11.083333015441895,11.083333015441895,1077936.0
2012-07-26,,,,,
2012-07-29,11.333333015441895,11.791666030883789,11.291666030883789,11.666666030883789,5913915.0
2012-07-30,11.625,11.916666030883789,11.583333015441895,11.791666030883789,3838622.0
2012-07-31,11.833333015441895,12.041666030883789,11.75,11.958333015441895,3272451.0
2012-08-01,11.916666030883789,12.208333015441895,11.875,12.0,2856556.0
2012-08-02,,,,,
2012-08-05,12.125,12.291666030883789,12.083333015441895,12.208333015441895,1682900.0
2012-08-06,12.25,12.75,12.208333015441895,12.583333015441895,4071536.0
2012-08-07,12.708333015441895,13.125,12.708333015441895,12.833333015441895,6013189.0
2012-08-08,12.916666030883789,12.958333015441895,12.5,12.583333015441895,2900750.0
2012-08-09,,,,,
2012-08-12,12.541666030883789,12.625,12.416666030883789,12.5,1579953.0
2012-08-13,12.458333015441895,12.5,12.083333015441895,12.291666030883789,1290705.0
2012-08-14,12.125,12.416666030883789,12.125,12.375,1784325.0
2012-08-15,12.375,12.458333015441895,12.291666030883789,12.458333015441895,1120176.0
2012-08-16,,,,,
2012-08-19,12.458333015441895,12.458333015441895,12.458333015441895,12.458333015441895,0.0
2012-08-23,12.458333015441895,12.458333015441895,12.458333015441895,12.458333015441895,0.0
2012-08-26,12.791666030883789,12.833333015441895,12.666666030883789,12.833333015441895,1547146.0
2012-08-27,12.833333015441895,13.125,12.833333015441895,13.083333015441895,3591118.0
2012-08-28,13.041666030883789,13.208333015441895,12.833333015441895,12.833333015441895,1651916.0
2012-08-29,12.875,13.083333015441895,12.791666030883789,12.916666030883789,1716952.0
2012-08-30,,,,,
2012-09-02,12.875,12.958333015441895,12.666666030883789,12.833333015441895,1065277.0
2012-09-03,12.833333015441895,12.958333015441895,12.791666030883789,12.916666030883789,1750423.0
2012-09-04,12.958333015441895,13.0,12.625,12.75,2732046.0
2012-09-05,,,,,
2012-09-06,12.75,12.75,12.75,12.75,0.0
2012-09-09,12.833333015441895,12.958333015441895,12.75,12.958333015441895,2386212.0
2012-09-10,12.958333015441895,13.416666030883789,12.916666030883789,13.166666030883789,5508879.0
2012-09-11,13.208333015441895,13.375,13.125,13.166666030883789,2663577.0
2012-09-12,13.25,13.416666030883789,13.083333015441895,13.166666030883789,2229019.0
2012-09-13,,,,,
2012-09-16,13.5,13.541666030883789,13.416666030883789,13.5,2443712.0
2012-09-17,13.458333015441895,13.791666030883789,13.375,13.583333015441895,4425933.0
2012-09-18,13.583333015441895,13.666666030883789,13.333333015441895,13.416666030883789,1850354.0
2012-09-19,13.458333015441895,13.5,12.916666030883789,13.166666030883789,2215008.0
2012-09-20,,,,,
2012-09-24,13.416666030883789,13.5,13.0,13.291666030883789,2279245.0
2012-09-25,13.291666030883789,13.416666030883789,13.166666030883789,13.416666030883789,1305408.0
2012-09-26,13.25,13.333333015441895,12.833333015441895,12.958333015441895,1511599.0
2012-09-27,,,,,
2012-09-30,12.583333015441895,12.75,12.25,12.541666030883789,1272751.0
2012-10-01,12.583333015441895,12.666666030883789,12.5,12.541666030883789,1123094.0
2012-10-02,12.625,12.666666030883789,12.5,12.541666030883789,612326.0
2012-10-03,12.5,12.833333015441895,12.5,12.75,1925772.0
2012-10-04,,,,,
2012-10-07,12.416666030883789,12.458333015441895,12.083333015441895,12.291666030883789,1501678.0
2012-10-08,12.291666030883789,12.291666030883789,12.0,12.25,840315.0
2012-10-09,12.166666030883789,12.208333015441895,12.041666030883789,12.208333015441895,501487.0
2012-10-10,12.041666030883789,12.125,12.0,12.0,842661.0
2012-10-11,,,,,
2012-10-14,11.583333015441895,11.666666030883789,11.291666030883789,11.666666030883789,916225.0
2012-10-15,11.583333015441895,11.958333015441895,11.583333015441895,11.875,1406689.0
2012-10-16,11.875,11.958333015441895,11.75,11.833333015441895,604324.0
2012-10-17,11.916666030883789,12.125,11.916666030883789,12.0,1403341.0
2012-10-18,,,,,
2012-10-21,12.125,12.375,11.958333015441895,12.166666030883789,2193212.0
2012-10-22,12.125,12.208333015441895,11.916666030883789,12.041666030883789,1037835.0
2012-10-23,11.958333015441895,12.291666030883789,11.916666030883789,12.125,1199013.0
2012-10-24,12.041666030883789,12.208333015441895,12.041666030883789,12.125,767624.0
2012-10-25,,,,,
2012-10-28,12.125,12.125,12.125,12.125,0.0
2012-11-01,12.125,12.125,12.125,12.125,0.0
2012-11-04,12.125,12.208333015441895,12.041666030883789,12.125,896492.0
2012-11-05,12.125,12.291666030883789,12.041666030883789,12.166666030883789,2102845.0
2012-11-06,12.208333015441895,12.333333015441895,12.208333015441895,12.291666030883789,1748203.0
2012-11-07,12.333333015441895,12.416666030883789,12.208333015441895,12.25,1166148.0
2012-11-08,,,,,
2012-11-11,12.166666030883789,12.208333015441895,12.0,12.0,789229.0
2012-11-12,12.041666030883789,12.041666030883789,11.875,11.958333015441895,808982.0
2012-11-13,11.916666030883789,11.958333015441895,11.791666030883789,11.916666030883789,537772.0
2012-11-14,11.958333015441895,11.958333015441895,11.791666030883789,11.833333015441895,503568.0
2012-11-15,,,,,
2012-11-18,11.75,11.791666030883789,11.625,11.625,632616.0
2012-11-19,11.666666030883789,11.708333015441895,11.25,11.333333015441895,899841.0
2012-11-20,11.416666030883789,11.458333015441895,11.125,11.25,826003.0
2012-11-21,11.25,11.25,11.125,11.125,606175.0
2012-11-22,,,,,
2012-11-25,11.25,11.25,10.666666030883789,10.833333015441895,661917.0
2012-11-26,10.916666030883789,10.958333015441895,10.375,10.958333015441895,676598.0
2012-11-27,10.916666030883789,10.958333015441895,10.75,10.875,398797.0
2012-11-28,10.833333015441895,11.083333015441895,10.833333015441895,10.958333015441895,561283.0
2012-11-29,,,,,
2012-12-02,10.958333015441895,10.958333015441895,10.958333015441895,10.958333015441895,0.0
2012-12-03,11.291666030883789,11.5,11.291666030883789,11.375,1094074.0
2012-12-04,11.333333015441895,11.458333015441895,11.25,11.375,751921.0
2012-12-05,11.375,11.458333015441895,11.291666030883789,11.291666030883789,835970.0
2012-12-06,11.291666030883789,11.291666030883789,11.291666030883789,11.291666030883789,0.0
2012-12-09,11.291666030883789,11.291666030883789,11.291666030883789,11.291666030883789,0.0
2012-12-10,11.291666030883789,11.5,11.208333015441895,11.291666030883789,1004541.0
2012-12-11,11.333333015441895,11.458333015441895,11.291666030883789,11.375,754431.0
2012-12-12,11.416666030883789,11.458333015441895,11.333333015441895,11.458333015441895,654199.0
2012-12-13,11.458333015441895,11.458333015441895,11.458333015441895,11.458333015441895,0.0
2012-12-16,11.458333015441895,11.458333015441895,11.458333015441895,11.458333015441895,0.0
2012-12-17,11.75,11.875,11.666666030883789,11.791666030883789,1312120.0
2012-12-18,11.791666030883789,11.791666030883789,11.666666030883789,11.708333015441895,656428.0
2012-12-19,11.708333015441895,11.833333015441895,11.708333015441895,11.833333015441895,787347.0
2012-12-20,11.833333015441895,11.833333015441895,11.833333015441895,11.833333015441895,0.0
2012-12-23,11.833333015441895,11.833333015441895,11.833333015441895,11.833333015441895,0.0
2012-12-24,11.583333015441895,11.666666030883789,11.5,11.583333015441895,549354.0
2012-12-25,11.583333015441895,11.625,11.5,11.583333015441895,447273.0
2012-12-26,11.5,11.541666030883789,11.416666030883789,11.5,307684.0
2012-12-27,11.5,11.5,11.5,11.5,0.0
2012-12-30,11.5,11.5,11.5,11.5,0.0
2012-12-31,11.583333015441895,11.583333015441895,11.25,11.375,734491.0
2013-01-01,11.625,11.625,11.5,11.625,519916.0
2013-01-02,11.625,11.75,11.625,11.75,1157973.0
2013-01-03,11.75,11.75,11.75,11.75,0.0
2013-01-06,11.75,11.75,11.75,11.75,0.0
2013-01-07,11.958333015441895,12.208333015441895,11.916666030883789,12.166666030883789,1920199.0
2013-01-08,12.166666030883789,12.166666030883789,11.125,11.958333015441895,2037168.0
2013-01-09,11.916666030883789,12.125,11.916666030883789,12.0,1515927.0
2013-01-10,12.0,12.0,12.0,12.0,0.0
2013-01-13,12.0,12.0,12.0,12.0,0.0
2013-01-14,11.958333015441895,12.333333015441895,11.958333015441895,12.125,2545246.0
2013-01-15,12.166666030883789,12.458333015441895,11.916666030883789,11.916666030883789,3083404.0
2013-01-16,11.958333015441895,12.125,11.916666030883789,12.0,1121926.0
2013-01-17,12.0,12.0,12.0,12.0,0.0
2013-01-20,12.0,12.0,12.0,12.0,0.0
2013-01-21,11.875,11.958333015441895,11.625,11.833333015441895,1781436.0
2013-01-22,11.791666030883789,11.916666030883789,11.75,11.833333015441895,1054454.0
2013-01-23,11.875,11.916666030883789,11.708333015441895,11.833333015441895,960902.0
2013-01-24,11.833333015441895,11.833333015441895,11.833333015441895,11.833333015441895,0.0
2013-01-27,11.833333015441895,11.833333015441895,11.833333015441895,11.833333015441895,0.0
2013-01-28,11.75,11.833333015441895,11.625,11.75,1297270.0
2013-01-29,11.708333015441895,11.916666030883789,11.666666030883789,11.875,1997900.0
2013-01-30,11.875,12.083333015441895,11.875,11.958333015441895,2629936.0
2013-01-31,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
2013-02-03,11.958333015441895,11.958333015441895,11.958333015441895,11.958333015441895,0.0
2013-02-04,11.833333015441895,12.041666030883789,11.708333015441895,12.041666030883789,3037965.0
2013-02-05,12.0,12.0,11.708333015441895,11.875,3246514.0
2013-02-06,11.958333015441895,11.958333015441895,11.708333015441895,11.75,1944231.0
2013-02-07,11.75,11.75,11.75,11.75,0.0
2013-02-10,11.75,11.75,11.75,11.75,0.0
2013-02-11,11.875,11.958333015441895,11.791666030883789,11.791666030883789,1623448.0
2013-02-12,11.791666030883789,11.833333015441895,11.75,11.791666030883789,1088973.0
2013-02-13,11.791666030883789,11.916666030883789,11.791666030883789,11.791666030883789,1041715.0
2013-02-14,11.791666030883789,11.791666030883789,11.791666030883789,11.791666030883789,0.0
2013-02-17,11.791666030883789,11.791666030883789,11.791666030883789,11.791666030883789,0.0
2013-02-18,11.791666030883789,11.916666030883789,11.75,11.791666030883789,1687747.0
2013-02-19,11.75,11.791666030883789,11.625,11.625,1364798.0
2013-02-20,11.708333015441895,11.833333015441895,11.666666030883789,11.75,892754.0
2013-02-21,11.75,11.75,11.75,11.75,0.0
2013-02-24,11.75,11.75,11.75,11.75,0.0
2013-02-25,11.75,11.791666030883789,11.583333015441895,11.708333015441895,963724.0
2013-02-26,11.625,11.666666030883789,11.5,11.625,689684.0
2013-02-27,11.583333015441895,11.666666030883789,11.583333015441895,11.666666030883789,615921.0
2013-02-28,11.666666030883789,11.666666030883789,11.666666030883789,11.666666030883789,0.0
2013-03-03,11.666666030883789,11.666666030883789,11.666666030883789,11.666666030883789,0.0
2013-03-04,11.458333015441895,11.5,11.333333015441895,11.416666030883789,504868.0
2013-03-05,11.416666030883789,11.5,11.416666030883789,11.5,398281.0
2013-03-06,11.541666030883789,11.541666030883789,11.458333015441895,11.5,398707.0
2013-03-07,11.5,11.5,11.5,11.5,0.0
2013-03-10,11.5,11.5,11.5,11.5,0.0
2013-03-11,11.583333015441895,11.708333015441895,11.583333015441895,11.708333015441895,1018676.0
2013-03-12,11.75,11.791666030883789,11.333333015441895,11.333333015441895,1304080.0
2013-03-13,11.416666030883789,11.541666030883789,11.333333015441895,11.541666030883789,414484.0
2013-03-14,11.541666030883789,11.541666030883789,11.541666030883789,11.541666030883789,0.0
2013-03-17,12.125,12.75,12.125,12.291666030883789,7887355.0
2013-03-18,12.166666030883789,12.291666030883789,11.958333015441895,12.0,3319575.0
2013-03-19,12.0,12.458333015441895,11.916666030883789,12.166666030883789,2662628.0
2013-03-20,12.166666030883789,12.333333015441895,12.125,12.166666030883789,1397250.0
2013-03-21,,,,,
2013-03-24,12.083333015441895,12.166666030883789,11.958333015441895,12.041666030883789,2349565.0
2013-03-25,12.041666030883789,12.083333015441895,11.958333015441895,12.0,1312712.0
2013-03-26,12.0,12.083333015441895,11.833333015441895,11.916666030883789,1633629.0
2013-03-27,11.875,12.083333015441895,11.833333015441895,12.0,2509348.0
2013-03-28,,,,,
2013-03-31,12.208333015441895,12.583333015441895,12.125,12.375,4110111.0
2013-04-01,12.416666030883789,12.416666030883789,12.25,12.333333015441895,1419140.0
2013-04-02,12.333333015441895,12.333333015441895,12.166666030883789,12.25,1230805.0
2013-04-03,12.25,12.25,12.041666030883789,12.166666030883789,1398214.0
2013-04-04,,,,,
2013-04-07,11.791666030883789,11.916666030883789,11.666666030883789,11.833333015441895,1341102.0
2013-04-08,11.875,12.125,11.875,11.958333015441895,2151356.0
2013-04-09,12.041666030883789,12.333333015441895,12.041666030883789,12.083333015441895,2580310.0
2013-04-10,12.083333015441895,12.291666030883789,12.041666030883789,12.125,2667234.0
2013-04-11,,,,,
2013-04-14,12.166666030883789,12.25,12.125,12.25,1847511.0
2013-04-15,12.25,12.333333015441895,12.083333015441895,12.125,2479088.0
2013-04-16,11.916666030883789,12.083333015441895,11.916666030883789,12.041666030883789,2046512.0
2013-04-17,12.041666030883789,12.083333015441895,11.708333015441895,12.0,2534464.0
2013-04-18,,,,,
2013-04-21,12.166666030883789,12.166666030883789,12.041666030883789,12.125,1378774.0
2013-04-22,12.333333015441895,12.458333015441895,12.25,12.333333015441895,3731766.0
2013-04-23,12.25,12.291666030883789,12.166666030883789,12.166666030883789,1398730.0
2013-04-24,12.208333015441895,12.25,11.958333015441895,12.0,1131372.0
2013-04-25,,,,,
2013-04-28,12.041666030883789,12.083333015441895,11.958333015441895,12.083333015441895,734070.0
2013-04-29,12.041666030883789,12.208333015441895,12.041666030883789,12.125,1432910.0
2013-04-30,12.125,12.125,11.791666030883789,11.791666030883789,1044874.0
2013-05-01,11.875,11.958333015441895,11.791666030883789,11.916666030883789,2104471.0
2013-05-02,11.916666030883789,11.916666030883789,11.916666030883789,11.916666030883789,0.0
2013-05-05,11.916666030883789,12.0,11.875,11.958333015441895,1159987.0
2013-05-06,11.916666030883789,11.916666030883789,11.833333015441895,11.833333015441895,763366.0
2013-05-07,11.875,11.875,11.791666030883789,11.833333015441895,421070.0
2013-05-08,11.833333015441895,11.958333015441895,11.833333015441895,11.916666030883789,1021489.0
2013-05-09,,,,,
2013-05-12,11.833333015441895,11.916666030883789,11.75,11.791666030883789,1124463.0
2013-05-13,11.666666030883789,11.75,11.5,11.625,985580.0
2013-05-14,11.583333015441895,11.791666030883789,11.458333015441895,11.666666030883789,1162884.0
2013-05-15,11.625,11.625,11.25,11.458333015441895,1294280.0
2013-05-16,,,,,
2013-05-19,11.708333015441895,11.75,11.625,11.75,1673548.0
2013-05-20,11.75,11.958333015441895,11.75,11.791666030883789,2112036.0
2013-05-21,11.875,11.875,11.791666030883789,11.833333015441895,929061.0
2013-05-22,11.875,11.916666030883789,11.791666030883789,11.833333015441895,945226.0
2013-05-23,,,,,
2013-05-26,11.791666030883789,11.791666030883789,11.708333015441895,11.75,523239.0
2013-05-27,11.708333015441895,11.791666030883789,11.708333015441895,11.708333015441895,592100.0
2013-05-28,11.791666030883789,11.833333015441895,11.75,11.791666030883789,824914.0
2013-05-29,11.791666030883789,11.833333015441895,11.708333015441895,11.708333015441895,1157200.0
2013-05-30,,,,,
2013-06-02,11.75,11.833333015441895,11.708333015441895,11.791666030883789,788584.0
2013-06-03,11.791666030883789,11.875,11.708333015441895,11.833333015441895,1443802.0
2013-06-04,11.833333015441895,12.041666030883789,11.75,11.75,2228410.0
2013-06-05,11.75,11.916666030883789,11.75,11.791666030883789,1234939.0
2013-06-06,,,,,
2013-06-09,11.833333015441895,11.875,11.75,11.833333015441895,1029294.0
2013-06-10,11.791666030883789,11.875,11.75,11.75,1107966.0
2013-06-11,11.75,11.916666030883789,11.708333015441895,11.791666030883789,1495017.0
2013-06-12,11.791666030883789,11.875,11.791666030883789,11.875,638396.0
2013-06-13,,,,,
2013-06-16,10.833333015441895,11.125,10.791666030883789,11.0,1632094.0
2013-06-17,11.208333015441895,11.375,11.166666030883789,11.333333015441895,752889.0
2013-06-18,11.375,11.416666030883789,11.25,11.375,1294887.0
2013-06-19,11.375,11.375,11.291666030883789,11.291666030883789,634165.0
2013-06-20,,,,,
2013-06-23,11.416666030883789,11.583333015441895,11.416666030883789,11.583333015441895,1089066.0
2013-06-24,11.541666030883789,11.666666030883789,11.416666030883789,11.458333015441895,1536146.0
2013-06-25,11.5,11.583333015441895,11.5,11.541666030883789,978428.0
2013-06-26,11.5,11.583333015441895,11.333333015441895,11.333333015441895,1020927.0
2013-06-27,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0
2013-06-30,11.333333015441895,11.458333015441895,11.291666030883789,11.375,649285.0
2013-07-01,11.375,11.5,11.333333015441895,11.458333015441895,618504.0
2013-07-02,11.5,11.541666030883789,11.375,11.375,739860.0
2013-07-03,11.375,11.458333015441895,11.333333015441895,11.416666030883789,627931.0
2013-07-04,11.416666030883789,11.416666030883789,11.416666030883789,11.416666030883789,0.0
2013-07-07,11.458333015441895,11.583333015441895,11.416666030883789,11.5,605497.0
2013-07-08,11.541666030883789,11.791666030883789,11.5,11.708333015441895,1393282.0
2013-07-09,11.75,11.791666030883789,11.625,11.666666030883789,820354.0
2013-07-10,11.625,11.666666030883789,11.625,11.625,219746.0
2013-07-11,,,,,
2013-07-14,11.708333015441895,11.708333015441895,11.625,11.666666030883789,423282.0
2013-07-15,11.666666030883789,11.666666030883789,11.541666030883789,11.583333015441895,569284.0
2013-07-16,11.458333015441895,11.541666030883789,11.416666030883789,11.541666030883789,659865.0
2013-07-17,11.5,11.5,11.375,11.458333015441895,351476.0
2013-07-18,,,,,
2013-07-21,11.333333015441895,11.5,11.291666030883789,11.458333015441895,324140.0
2013-07-22,11.625,12.083333015441895,11.625,11.833333015441895,5555840.0
2013-07-23,11.916666030883789,12.0,11.791666030883789,11.916666030883789,1863637.0
2013-07-24,11.875,12.666666030883789,11.875,12.291666030883789,8411102.0
2013-07-25,12.291666030883789,12.291666030883789,12.291666030883789,12.291666030883789,0.0
2013-07-28,12.291666030883789,12.416666030883789,12.041666030883789,12.166666030883789,2202240.0
2013-07-29,12.208333015441895,12.208333015441895,11.875,12.041666030883789,5210540.0
2013-07-30,12.041666030883789,12.041666030883789,11.916666030883789,12.0,1017513.0
2013-07-31,12.0,12.166666030883789,12.0,12.083333015441895,2423515.0
2013-08-01,12.083333015441895,12.125,12.0,12.083333015441895,850011.0
2013-08-04,12.083333015441895,12.166666030883789,12.041666030883789,12.125,745273.0
2013-08-05,12.125,12.291666030883789,12.083333015441895,12.125,1104184.0
2013-08-11,12.125,12.125,12.125,12.125,0.0
2013-08-13,12.208333015441895,12.291666030883789,12.208333015441895,12.25,1986948.0
2013-08-14,12.25,12.291666030883789,12.166666030883789,12.208333015441895,1189974.0
2013-08-15,12.166666030883789,12.291666030883789,12.125,12.291666030883789,1076478.0
2013-08-18,,,,,
2013-08-19,12.208333015441895,12.291666030883789,12.166666030883789,12.25,1155308.0
2013-08-20,12.25,12.291666030883789,12.166666030883789,12.25,850744.0
2013-08-21,12.25,12.5,12.25,12.333333015441895,3001594.0
2013-08-22,12.375,12.458333015441895,12.333333015441895,12.375,1559968.0
2013-08-25,12.375,12.541666030883789,12.25,12.291666030883789,3437202.0
2013-08-26,12.25,12.375,12.083333015441895,12.25,2326870.0
2013-08-27,12.083333015441895,12.083333015441895,11.458333015441895,11.541666030883789,2492935.0
2013-08-28,11.291666030883789,11.625,11.25,11.5,2013466.0
2013-08-29,11.541666030883789,11.666666030883789,11.291666030883789,11.333333015441895,1709425.0
2013-09-01,11.5,11.666666030883789,11.458333015441895,11.541666030883789,2093862.0
2013-09-02,11.583333015441895,11.833333015441895,11.458333015441895,11.666666030883789,2870308.0
2013-09-03,11.666666030883789,11.708333015441895,11.208333015441895,11.333333015441895,4189401.0
2013-09-04,11.25,11.25,11.041666030883789,11.125,1235485.0
2013-09-05,11.041666030883789,11.208333015441895,10.958333015441895,11.083333015441895,907414.0
2013-09-08,11.166666030883789,11.208333015441895,11.041666030883789,11.041666030883789,774090.0
2013-09-09,11.041666030883789,11.25,10.916666030883789,11.166666030883789,527430.0
2013-09-10,11.458333015441895,11.5,11.333333015441895,11.416666030883789,2740455.0
2013-09-11,11.416666030883789,11.416666030883789,11.291666030883789,11.416666030883789,1468281.0
2013-09-12,11.416666030883789,11.75,11.416666030883789,11.708333015441895,2853657.0
2013-09-15,11.875,12.208333015441895,11.791666030883789,12.166666030883789,4211547.0
2013-09-16,12.291666030883789,12.291666030883789,12.125,12.166666030883789,6585530.0
2013-09-17,12.125,12.375,12.041666030883789,12.166666030883789,4508979.0
2013-09-18,12.125,12.208333015441895,12.041666030883789,12.125,3063012.0
2013-09-19,12.166666030883789,12.5,12.166666030883789,12.375,5547824.0
2013-09-24,12.375,12.416666030883789,12.25,12.333333015441895,3373426.0
2013-09-25,12.333333015441895,12.333333015441895,12.333333015441895,12.333333015441895,0.0
2013-09-26,12.291666030883789,12.458333015441895,12.166666030883789,12.166666030883789,3826329.0
2013-09-29,12.166666030883789,12.583333015441895,12.083333015441895,12.541666030883789,6559692.0
2013-09-30,12.541666030883789,12.791666030883789,12.458333015441895,12.541666030883789,4745233.0
2013-10-01,12.541666030883789,12.791666030883789,12.5,12.666666030883789,2384997.0
2013-10-02,12.666666030883789,12.666666030883789,12.458333015441895,12.583333015441895,1968397.0
2013-10-03,12.583333015441895,12.833333015441895,12.5,12.708333015441895,3467940.0
2013-10-06,12.708333015441895,12.708333015441895,12.166666030883789,12.375,3335018.0
2013-10-07,12.375,12.458333015441895,12.25,12.25,2632855.0
2013-10-08,12.25,13.083333015441895,12.25,12.291666030883789,9569767.0
2013-10-09,12.291666030883789,12.5,12.208333015441895,12.416666030883789,3528170.0
2013-10-10,12.416666030883789,12.416666030883789,12.25,12.333333015441895,1449565.0
2013-10-13,12.333333015441895,12.333333015441895,12.333333015441895,12.333333015441895,0.0
2013-10-20,12.458333015441895,12.916666030883789,12.458333015441895,12.875,5065458.0
2013-10-21,12.875,12.916666030883789,12.75,12.875,1501502.0
2013-10-22,12.916666030883789,12.916666030883789,12.708333015441895,12.708333015441895,1033042.0
2013-10-23,12.666666030883789,12.833333015441895,12.625,12.791666030883789,1046374.0
2013-10-24,12.791666030883789,12.791666030883789,12.75,12.791666030883789,682495.0
2013-10-27,12.833333015441895,12.833333015441895,12.5,12.708333015441895,1587565.0
2013-10-28,12.666666030883789,12.708333015441895,12.458333015441895,12.541666030883789,773398.0
2013-10-29,12.458333015441895,12.458333015441895,12.375,12.416666030883789,556018.0
2013-10-30,12.291666030883789,12.541666030883789,12.25,12.541666030883789,1306056.0
2013-10-31,12.5,12.541666030883789,12.416666030883789,12.416666030883789,1071837.0
2013-11-03,12.458333015441895,12.583333015441895,12.375,12.5,572271.0
2013-11-04,12.5,12.541666030883789,12.416666030883789,12.5,533816.0
2013-11-05,12.5,12.583333015441895,12.5,12.541666030883789,533846.0
2013-11-06,12.583333015441895,12.625,12.541666030883789,12.583333015441895,600984.0
2013-11-07,12.583333015441895,12.666666030883789,12.541666030883789,12.625,999625.0
2013-11-10,12.625,12.625,12.541666030883789,12.583333015441895,534870.0
2013-11-11,12.583333015441895,12.833333015441895,12.541666030883789,12.833333015441895,1626390.0
2013-11-12,12.875,12.958333015441895,12.666666030883789,12.708333015441895,1609166.0
2013-11-13,12.708333015441895,12.875,12.666666030883789,12.791666030883789,944446.0
2013-11-14,12.791666030883789,12.833333015441895,12.666666030883789,12.708333015441895,709935.0
2013-11-17,12.708333015441895,12.833333015441895,12.625,12.75,1629454.0
2013-11-18,12.708333015441895,12.75,12.625,12.708333015441895,700186.0
2013-11-19,12.708333015441895,12.708333015441895,12.541666030883789,12.625,1647752.0
2013-11-20,12.583333015441895,12.666666030883789,12.583333015441895,12.666666030883789,941004.0
2013-11-21,12.666666030883789,12.75,12.625,12.666666030883789,828967.0
2013-11-24,12.666666030883789,12.833333015441895,12.666666030883789,12.833333015441895,1562739.0
2013-11-25,12.833333015441895,12.833333015441895,12.708333015441895,12.708333015441895,855902.0
2013-11-26,12.75,12.791666030883789,12.666666030883789,12.666666030883789,983066.0
2013-11-27,12.666666030883789,12.75,12.625,12.75,861622.0
2013-11-28,12.791666030883789,13.333333015441895,12.791666030883789,13.25,5904595.0
2013-12-01,13.208333015441895,13.375,13.083333015441895,13.166666030883789,3181666.0
2013-12-02,13.208333015441895,13.5,13.166666030883789,13.375,3023218.0
2013-12-03,13.416666030883789,13.416666030883789,12.833333015441895,12.958333015441895,3214833.0
2013-12-04,12.958333015441895,13.041666030883789,12.833333015441895,13.0,1516650.0
2013-12-05,13.041666030883789,13.166666030883789,13.0,13.166666030883789,1260166.0
2013-12-08,13.208333015441895,13.375,13.208333015441895,13.333333015441895,1618450.0
2013-12-09,13.333333015441895,13.541666030883789,13.25,13.5,2673670.0
2013-12-10,13.541666030883789,13.625,13.375,13.458333015441895,2026167.0
2013-12-11,13.375,13.458333015441895,13.333333015441895,13.375,935528.0
2013-12-12,13.333333015441895,13.375,13.25,13.291666030883789,891646.0
2013-12-15,13.333333015441895,13.458333015441895,13.333333015441895,13.416666030883789,768032.0
2013-12-16,13.375,13.416666030883789,13.25,13.333333015441895,849789.0
2013-12-17,13.333333015441895,13.416666030883789,13.25,13.291666030883789,981723.0
2013-12-18,13.291666030883789,13.375,13.25,13.291666030883789,845334.0
2013-12-19,13.333333015441895,13.416666030883789,13.291666030883789,13.416666030883789,796521.0
2013-12-22,13.416666030883789,13.583333015441895,13.416666030883789,13.5,1496817.0
2013-12-23,13.458333015441895,13.5,13.416666030883789,13.416666030883789,751368.0
2013-12-24,13.416666030883789,13.458333015441895,13.291666030883789,13.375,683125.0
2013-12-25,13.333333015441895,13.416666030883789,13.291666030883789,13.333333015441895,620684.0
2013-12-26,13.375,13.416666030883789,13.333333015441895,13.416666030883789,1011762.0
2013-12-29,13.416666030883789,13.666666030883789,13.375,13.666666030883789,1696628.0
2013-12-30,13.666666030883789,14.208333015441895,13.625,14.0,5361691.0
2013-12-31,14.041666030883789,14.333333015441895,14.0,14.041666030883789,3019803.0
2014-01-01,14.041666030883789,14.166666030883789,13.916666030883789,13.958333015441895,1875051.0
2014-01-02,13.958333015441895,13.958333015441895,13.708333015441895,13.75,2027139.0
2014-01-05,13.833333015441895,14.208333015441895,13.75,14.0,2872822.0
2014-01-06,14.0,14.416666030883789,13.916666030883789,14.208333015441895,4622206.0
2014-01-07,14.166666030883789,14.25,14.083333015441895,14.166666030883789,1243537.0
2014-01-08,14.25,14.708333015441895,14.25,14.5,3907254.0
2014-01-09,14.541666030883789,14.916666030883789,14.416666030883789,14.583333015441895,2459385.0
2014-01-12,14.625,14.833333015441895,13.875,13.916666030883789,8375646.0
2014-01-13,13.833333015441895,13.916666030883789,13.541666030883789,13.583333015441895,3659416.0
2014-01-14,13.583333015441895,13.583333015441895,13.583333015441895,13.583333015441895,0.0
2014-01-15,13.708333015441895,13.833333015441895,13.666666030883789,13.666666030883789,2210815.0
2014-01-16,13.708333015441895,13.708333015441895,13.416666030883789,13.541666030883789,1243213.0
2014-01-19,13.458333015441895,13.75,13.375,13.75,1471813.0
2014-01-20,13.791666030883789,13.875,13.708333015441895,13.791666030883789,1883299.0
2014-01-21,13.75,13.75,13.291666030883789,13.5,3413721.0
2014-01-22,13.5,13.708333015441895,13.375,13.708333015441895,2467764.0
2014-01-23,13.708333015441895,13.875,13.625,13.625,2860572.0
2014-01-26,13.333333015441895,13.5,13.291666030883789,13.5,1216021.0
2014-01-27,13.5,13.583333015441895,13.375,13.458333015441895,980128.0
2014-01-28,13.458333015441895,13.625,13.416666030883789,13.541666030883789,2052655.0
2014-01-29,13.541666030883789,13.583333015441895,13.416666030883789,13.5,1592127.0
2014-01-30,13.416666030883789,13.5,13.291666030883789,13.5,862111.0
2014-02-02,13.458333015441895,13.541666030883789,13.416666030883789,13.5,785562.0
2014-02-03,13.5,13.5,13.375,13.416666030883789,805551.0
2014-02-04,13.291666030883789,13.416666030883789,13.25,13.416666030883789,636636.0
2014-02-05,13.416666030883789,13.5,13.375,13.375,1000467.0
2014-02-06,13.416666030883789,13.458333015441895,13.375,13.458333015441895,664396.0
2014-02-09,13.5,13.625,13.458333015441895,13.541666030883789,2240990.0
2014-02-10,13.541666030883789,13.541666030883789,13.416666030883789,13.458333015441895,1108465.0
2014-02-11,13.458333015441895,13.75,13.416666030883789,13.666666030883789,2678168.0
2014-02-12,13.708333015441895,13.791666030883789,13.583333015441895,13.666666030883789,1988404.0
2014-02-13,13.625,13.666666030883789,13.541666030883789,13.625,1166082.0
2014-02-16,13.625,13.791666030883789,13.625,13.708333015441895,1607174.0
2014-02-17,13.708333015441895,13.791666030883789,13.666666030883789,13.75,1522150.0
2014-02-18,13.75,13.75,13.666666030883789,13.708333015441895,1202334.0
2014-02-19,13.666666030883789,13.916666030883789,13.625,13.875,1984740.0
2014-02-20,13.875,13.958333015441895,13.791666030883789,13.916666030883789,2177402.0
2014-02-23,13.916666030883789,13.958333015441895,13.875,13.958333015441895,1659345.0
2014-02-24,13.916666030883789,14.166666030883789,13.916666030883789,14.125,1392406.0
2014-02-25,14.125,14.333333015441895,14.125,14.25,1786941.0
2014-02-26,14.25,14.25,14.083333015441895,14.125,1970070.0
2014-02-27,14.083333015441895,14.25,14.083333015441895,14.083333015441895,1189454.0
2014-03-02,14.083333015441895,14.166666030883789,14.0,14.0,906147.0
2014-03-03,14.0,14.0,13.75,13.875,770874.0
2014-03-04,13.916666030883789,14.041666030883789,13.875,13.958333015441895,1920340.0
2014-03-05,14.0,14.208333015441895,13.916666030883789,14.0,2040166.0
2014-03-06,14.041666030883789,14.208333015441895,14.041666030883789,14.083333015441895,1580679.0
2014-03-09,14.125,14.291666030883789,14.125,14.25,1366401.0
2014-03-10,14.25,14.5,14.208333015441895,14.333333015441895,2682103.0
2014-03-11,14.333333015441895,14.416666030883789,14.291666030883789,14.375,2559628.0
2014-03-12,14.416666030883789,14.458333015441895,14.208333015441895,14.208333015441895,2032828.0
2014-03-13,14.208333015441895,14.208333015441895,14.208333015441895,14.208333015441895,0.0
2014-03-16,14.208333015441895,14.458333015441895,14.208333015441895,14.375,2679842.0
2014-03-17,14.375,14.416666030883789,14.25,14.25,971811.0
2014-03-18,14.333333015441895,14.375,14.208333015441895,14.291666030883789,1771063.0
2014-03-19,14.291666030883789,14.333333015441895,14.25,14.291666030883789,530962.0
2014-03-20,14.25,14.291666030883789,14.166666030883789,14.25,796162.0
2014-03-23,14.25,14.541666030883789,14.208333015441895,14.375,2481358.0
2014-03-24,14.416666030883789,14.666666030883789,14.333333015441895,14.625,3037090.0
2014-03-25,14.708333015441895,14.958333015441895,14.708333015441895,14.791666030883789,3280621.0
2014-03-26,14.833333015441895,14.958333015441895,14.708333015441895,14.833333015441895,1958883.0
2014-03-27,14.75,14.791666030883789,14.5,14.541666030883789,1555269.0
2014-03-30,14.541666030883789,14.708333015441895,14.541666030883789,14.625,1710163.0
2014-03-31,14.625,14.833333015441895,14.416666030883789,14.833333015441895,3549752.0
2014-04-01,14.916666030883789,15.375,14.875,15.125,7743181.0
2014-04-02,15.083333015441895,15.166666030883789,14.958333015441895,15.0,1904712.0
2014-04-03,15.0,15.083333015441895,14.833333015441895,14.916666030883789,2285670.0
2014-04-06,14.916666030883789,14.916666030883789,14.666666030883789,14.75,2156694.0
2014-04-07,14.791666030883789,15.208333015441895,14.625,15.083333015441895,2788902.0
2014-04-08,15.083333015441895,15.375,14.958333015441895,15.291666030883789,7531652.0
2014-04-09,15.333333015441895,15.791666030883789,14.333333015441895,14.833333015441895,7951218.0
2014-04-10,15.0,15.75,14.791666030883789,15.291666030883789,9989876.0
2014-04-13,15.416666030883789,16.0,14.916666030883789,15.833333015441895,6098046.0
2014-04-14,15.916666030883789,16.29166603088379,15.625,15.75,4732034.0
2014-04-15,15.791666030883789,16.25,15.791666030883789,16.083332061767578,5624080.0
2014-04-16,16.083332061767578,16.333332061767578,16.0,16.04166603088379,2960968.0
2014-04-17,16.16666603088379,16.375,16.04166603088379,16.16666603088379,3267576.0
2014-04-20,16.208332061767578,16.583332061767578,16.16666603088379,16.458332061767578,5247268.0
2014-04-21,16.25,16.29166603088379,15.833333015441895,16.0,6568246.0
2014-04-22,16.04166603088379,16.208332061767578,15.958333015441895,15.958333015441895,3678920.0
2014-04-23,15.958333015441895,16.0,15.416666030883789,15.458333015441895,4436664.0
2014-04-24,15.458333015441895,15.5,15.0,15.333333015441895,3829980.0
2014-04-27,15.333333015441895,15.458333015441895,15.208333015441895,15.375,2977966.0
2014-04-28,15.416666030883789,15.458333015441895,15.25,15.333333015441895,2076000.0
2014-04-29,15.333333015441895,15.416666030883789,15.166666030883789,15.291666030883789,2223895.0
2014-04-30,15.208333015441895,15.5,15.208333015441895,15.458333015441895,3980794.0
2014-05-01,15.541666030883789,15.708333015441895,15.458333015441895,15.458333015441895,3430170.0
2014-05-04,15.541666030883789,15.625,15.333333015441895,15.416666030883789,2717854.0
2014-05-05,15.416666030883789,15.416666030883789,15.25,15.333333015441895,1286934.0
2014-05-06,15.291666030883789,15.458333015441895,15.25,15.375,2561947.0
2014-05-07,15.291666030883789,15.458333015441895,15.25,15.416666030883789,3100587.0
2014-05-08,15.458333015441895,15.625,15.416666030883789,15.458333015441895,2604558.0
2014-05-11,15.5,15.666666030883789,15.416666030883789,15.583333015441895,4809385.0
2014-05-12,15.583333015441895,16.04166603088379,15.541666030883789,15.916666030883789,6343478.0
2014-05-13,16.0,16.375,15.916666030883789,16.25,8018571.0
2014-05-14,16.333332061767578,17.16666603088379,16.25,16.66666603088379,16118762.0
2014-05-15,16.66666603088379,16.79166603088379,16.375,16.458332061767578,5030510.0
2014-05-18,16.458332061767578,16.75,16.458332061767578,16.625,4846322.0
2014-05-19,16.66666603088379,16.75,16.29166603088379,16.41666603088379,5838337.0
2014-05-20,16.5,16.583332061767578,16.25,16.5,4275049.0
2014-05-21,16.5,16.958332061767578,16.5,16.75,6722163.0
2014-05-22,16.75,17.66666603088379,16.75,17.208332061767578,16690566.0
2014-05-25,17.083332061767578,17.54166603088379,16.958332061767578,17.208332061767578,5426062.0
2014-05-26,17.25,17.333332061767578,17.04166603088379,17.083332061767578,4185601.0
2014-05-27,17.083332061767578,17.25,16.75,16.875,3458642.0
2014-05-28,16.833332061767578,16.91666603088379,16.625,16.66666603088379,3685096.0
2014-05-29,16.66666603088379,16.75,16.25,16.41666603088379,3734124.0
2014-06-01,16.41666603088379,16.5,16.25,16.29166603088379,2747714.0
2014-06-02,16.333332061767578,16.333332061767578,16.0,16.25,4208683.0
2014-06-03,16.25,16.458332061767578,16.25,16.333332061767578,2524512.0
2014-06-04,16.29166603088379,16.375,16.208332061767578,16.25,1079617.0
2014-06-05,16.25,16.333332061767578,16.208332061767578,16.25,1345579.0
2014-06-08,16.25,16.333332061767578,15.458333015441895,15.833333015441895,2920362.0
2014-06-09,15.791666030883789,16.04166603088379,15.75,15.958333015441895,1597111.0
2014-06-10,15.958333015441895,16.04166603088379,15.833333015441895,15.875,2162442.0
2014-06-11,15.875,16.04166603088379,15.791666030883789,15.875,1853818.0
2014-06-12,15.833333015441895,16.083332061767578,15.791666030883789,15.875,2478135.0
2014-06-15,15.75,15.791666030883789,15.291666030883789,15.375,2479488.0
2014-06-16,15.375,15.458333015441895,14.458333015441895,14.583333015441895,3137772.0
2014-06-17,14.416666030883789,14.75,14.166666030883789,14.666666030883789,2872635.0
2014-06-18,14.708333015441895,14.708333015441895,14.458333015441895,14.625,2519835.0
2014-06-19,14.666666030883789,14.666666030883789,14.458333015441895,14.458333015441895,1036034.0
2014-06-22,14.541666030883789,14.708333015441895,14.458333015441895,14.583333015441895,1570748.0
2014-06-23,14.583333015441895,14.583333015441895,14.333333015441895,14.5,1136287.0
2014-06-24,14.375,14.666666030883789,14.333333015441895,14.666666030883789,1325192.0
2014-06-25,14.666666030883789,14.916666030883789,14.583333015441895,14.833333015441895,1283796.0
2014-06-26,14.916666030883789,14.916666030883789,14.833333015441895,14.833333015441895,1023265.0
2014-06-29,14.666666030883789,14.791666030883789,14.583333015441895,14.666666030883789,1272063.0
2014-06-30,14.625,14.75,14.541666030883789,14.625,1088899.0
2014-07-01,14.625,14.958333015441895,14.625,14.958333015441895,914098.0
2014-07-02,15.0,15.166666030883789,14.916666030883789,15.0,2050832.0
2014-07-03,15.0,15.291666030883789,14.916666030883789,15.125,2160882.0
2014-07-06,15.166666030883789,15.333333015441895,15.166666030883789,15.208333015441895,1459701.0
2014-07-07,15.25,15.458333015441895,15.166666030883789,15.375,1867142.0
2014-07-08,15.375,15.416666030883789,15.291666030883789,15.333333015441895,944662.0
2014-07-09,15.333333015441895,15.333333015441895,15.166666030883789,15.166666030883789,735709.0
2014-07-10,15.166666030883789,15.25,15.125,15.208333015441895,385044.0
2014-07-13,15.208333015441895,15.25,15.0,15.083333015441895,683971.0
2014-07-14,15.0,15.041666030883789,14.791666030883789,14.833333015441895,1574444.0
2014-07-15,14.833333015441895,14.875,14.791666030883789,14.791666030883789,555710.0
2014-07-16,14.791666030883789,14.875,14.75,14.875,1088571.0
2014-07-17,14.875,14.875,14.666666030883789,14.666666030883789,938068.0
2014-07-20,14.625,14.625,14.416666030883789,14.541666030883789,1242872.0
2014-07-21,14.708333015441895,14.875,14.625,14.791666030883789,3018262.0
2014-07-22,14.916666030883789,15.083333015441895,14.875,15.0,1724973.0
2014-07-23,14.958333015441895,15.041666030883789,14.875,14.875,2035045.0
2014-07-24,14.916666030883789,15.041666030883789,14.791666030883789,14.833333015441895,3257083.0
2014-08-03,14.875,15.166666030883789,14.833333015441895,15.125,1771669.0
2014-08-04,15.166666030883789,15.375,15.083333015441895,15.291666030883789,1484616.0
2014-08-05,15.375,15.625,15.333333015441895,15.5,2413389.0
2014-08-06,15.541666030883789,16.0,15.5,15.791666030883789,3080733.0
2014-08-07,15.791666030883789,15.833333015441895,15.583333015441895,15.708333015441895,1307704.0
2014-08-10,15.75,15.791666030883789,15.666666030883789,15.75,875269.0
2014-08-11,15.75,15.958333015441895,15.666666030883789,15.833333015441895,1487714.0
2014-08-12,15.833333015441895,15.875,15.75,15.791666030883789,859548.0
2014-08-13,15.791666030883789,15.916666030883789,15.75,15.791666030883789,972870.0
2014-08-14,15.833333015441895,15.875,15.666666030883789,15.708333015441895,1052830.0
2014-08-17,15.708333015441895,15.833333015441895,15.666666030883789,15.708333015441895,823868.0
2014-08-18,15.666666030883789,15.833333015441895,15.666666030883789,15.75,567768.0
2014-08-19,15.75,16.375,15.75,16.208332061767578,4711776.0
2014-08-20,16.25,16.29166603088379,16.125,16.125,1711338.0
2014-08-21,16.083332061767578,16.16666603088379,16.0,16.083332061767578,1364181.0
2014-08-24,16.125,16.41666603088379,16.125,16.333332061767578,2440477.0
2014-08-25,16.375,16.375,15.875,16.083332061767578,2433718.0
2014-08-26,16.04166603088379,16.29166603088379,16.0,16.25,1816543.0
2014-08-27,16.29166603088379,16.79166603088379,16.25,16.66666603088379,3838720.0
2014-08-28,16.708332061767578,16.875,16.458332061767578,16.5,2428166.0
2014-08-31,16.54166603088379,16.75,16.54166603088379,16.625,1470205.0
2014-09-01,16.583332061767578,16.66666603088379,16.54166603088379,16.583332061767578,1436685.0
2014-09-02,16.54166603088379,16.625,16.458332061767578,16.5,1342534.0
2014-09-03,16.458332061767578,16.583332061767578,16.375,16.54166603088379,1315366.0
2014-09-04,16.5,16.66666603088379,16.458332061767578,16.583332061767578,1949347.0
2014-09-07,16.583332061767578,16.66666603088379,16.54166603088379,16.66666603088379,1543935.0
2014-09-08,16.66666603088379,16.833332061767578,16.583332061767578,16.79166603088379,3070634.0
2014-09-09,16.79166603088379,16.833332061767578,16.708332061767578,16.708332061767578,1785110.0
2014-09-10,16.708332061767578,17.04166603088379,16.54166603088379,16.79166603088379,4737256.0
2014-09-11,16.91666603088379,17.5,16.66666603088379,16.833332061767578,11946141.0
2014-09-14,16.79166603088379,16.875,16.41666603088379,16.625,3245540.0
2014-09-15,16.54166603088379,16.583332061767578,16.25,16.375,3185307.0
2014-09-16,16.41666603088379,16.5,16.333332061767578,16.458332061767578,1331983.0
2014-09-17,16.458332061767578,16.54166603088379,16.333332061767578,16.41666603088379,1193581.0
2014-09-18,16.41666603088379,16.75,16.41666603088379,16.66666603088379,3811879.0
2014-09-21,16.708332061767578,16.79166603088379,16.41666603088379,16.5,1760029.0
2014-09-22,16.375,16.54166603088379,16.25,16.5,1496920.0
2014-09-24,16.458332061767578,16.54166603088379,16.083332061767578,16.333332061767578,1991823.0
2014-09-25,16.333332061767578,16.5,16.25,16.333332061767578,1189837.0
2014-09-28,16.333332061767578,16.375,16.0,16.16666603088379,790132.0
2014-09-29,16.125,16.333332061767578,16.0,16.208332061767578,946186.0
2014-09-30,16.208332061767578,16.41666603088379,16.208332061767578,16.25,823905.0
2014-10-01,16.25,16.375,16.125,16.125,855789.0
2014-10-02,16.125,16.29166603088379,16.0,16.208332061767578,1815568.0
2014-10-12,15.666666030883789,15.958333015441895,14.583333015441895,14.791666030883789,2147842.0
2014-10-13,14.791666030883789,15.333333015441895,14.666666030883789,15.208333015441895,1697859.0
2014-10-14,15.166666030883789,15.166666030883789,14.75,15.0,1941577.0
2014-10-15,14.791666030883789,15.0,14.5,14.5,1160911.0
2014-10-16,14.166666030883789,14.458333015441895,13.291666030883789,13.541666030883789,1733515.0
2014-10-19,13.958333015441895,14.125,13.708333015441895,13.958333015441895,1323000.0
2014-10-20,14.0,14.125,13.708333015441895,13.916666030883789,1698558.0
2014-10-21,13.958333015441895,14.625,13.958333015441895,14.541666030883789,1776646.0
2014-10-22,14.583333015441895,14.75,14.291666030883789,14.458333015441895,2591991.0
2014-10-23,14.333333015441895,14.5,14.166666030883789,14.458333015441895,1667430.0
2014-10-26,14.5,14.958333015441895,14.375,14.875,1846777.0
2014-10-27,14.958333015441895,15.0,14.541666030883789,14.541666030883789,2683958.0
2014-10-28,14.541666030883789,14.75,14.416666030883789,14.625,1747255.0
2014-10-29,14.791666030883789,14.916666030883789,14.583333015441895,14.916666030883789,2243263.0
2014-10-30,14.833333015441895,15.125,14.708333015441895,15.0,4144267.0
2014-11-02,15.291666030883789,15.541666030883789,15.041666030883789,15.208333015441895,2099023.0
2014-11-03,15.291666030883789,15.875,15.25,15.583333015441895,2369205.0
2014-11-04,15.25,15.625,15.041666030883789,15.5,4255544.0
2014-11-05,15.458333015441895,15.916666030883789,15.333333015441895,15.875,3750724.0
2014-11-06,15.875,16.04166603088379,15.708333015441895,15.875,2225937.0
2014-11-09,15.916666030883789,16.333332061767578,15.916666030883789,16.333332061767578,3118257.0
2014-11-10,16.29166603088379,16.79166603088379,16.29166603088379,16.708332061767578,3298308.0
2014-11-11,16.625,16.708332061767578,16.208332061767578,16.375,2865541.0
2014-11-12,16.333332061767578,16.458332061767578,16.0,16.083332061767578,2904844.0
2014-11-13,16.04166603088379,16.125,15.75,16.0,2437125.0
2014-11-16,15.916666030883789,15.916666030883789,15.291666030883789,15.333333015441895,2979187.0
2014-11-17,15.333333015441895,15.333333015441895,14.291666030883789,14.541666030883789,5113568.0
2014-11-18,14.583333015441895,15.208333015441895,14.583333015441895,15.041666030883789,5520892.0
2014-11-19,15.166666030883789,15.25,14.75,15.208333015441895,2552409.0
2014-11-20,15.208333015441895,15.666666030883789,15.208333015441895,15.541666030883789,2915606.0
2014-11-23,15.708333015441895,16.04166603088379,15.666666030883789,15.75,3416755.0
2014-11-24,15.75,15.833333015441895,15.416666030883789,15.541666030883789,2688224.0
2014-11-25,15.416666030883789,15.416666030883789,14.916666030883789,15.041666030883789,3889489.0
2014-11-26,14.916666030883789,15.041666030883789,14.5,14.916666030883789,2905963.0
2014-11-27,14.666666030883789,15.125,14.625,14.958333015441895,2567535.0
2014-11-30,14.166666030883789,14.583333015441895,13.875,14.083333015441895,3865657.0
2014-12-01,14.125,14.5,14.125,14.5,1953998.0
2014-12-02,14.708333015441895,14.833333015441895,14.291666030883789,14.416666030883789,2412334.0
2014-12-03,14.458333015441895,14.916666030883789,14.375,14.916666030883789,2977704.0
2014-12-04,15.083333015441895,15.375,15.041666030883789,15.208333015441895,2095334.0
2014-12-07,15.166666030883789,15.958333015441895,15.083333015441895,15.916666030883789,2943579.0
2014-12-08,15.916666030883789,16.04166603088379,15.333333015441895,15.5,2852754.0
2014-12-09,14.958333015441895,15.708333015441895,14.833333015441895,15.541666030883789,2279880.0
2014-12-10,15.458333015441895,15.625,14.75,14.958333015441895,1646071.0
2014-12-11,14.541666030883789,14.958333015441895,14.208333015441895,14.875,1760606.0
2014-12-14,14.333333015441895,14.5,13.541666030883789,13.625,3664678.0
2014-12-15,13.958333015441895,14.041666030883789,12.5,12.833333015441895,3991978.0
2014-12-16,11.833333015441895,11.958333015441895,11.458333015441895,11.458333015441895,3617606.0
2014-12-17,11.583333015441895,11.958333015441895,10.416666030883789,11.666666030883789,4227807.0
2014-12-18,12.25,12.833333015441895,12.25,12.791666030883789,3675496.0
2014-12-21,13.333333015441895,13.416666030883789,12.458333015441895,13.166666030883789,5017122.0
2014-12-22,13.083333015441895,13.375,12.791666030883789,13.083333015441895,6346023.0
2014-12-23,13.0,13.208333015441895,12.916666030883789,13.208333015441895,3353048.0
2014-12-24,13.333333015441895,13.708333015441895,13.208333015441895,13.25,5757997.0
2014-12-25,13.25,13.625,13.166666030883789,13.375,5967086.0
2014-12-28,13.5,13.916666030883789,13.416666030883789,13.791666030883789,7267378.0
2014-12-29,13.833333015441895,14.333333015441895,13.75,13.875,6185665.0
2014-12-30,13.375,13.5,13.0,13.166666030883789,2902821.0
2014-12-31,13.333333015441895,13.416666030883789,12.416666030883789,12.583333015441895,3069343.0
2015-01-01,12.75,12.916666030883789,12.5,12.791666030883789,1881978.0
2015-01-04,12.708333015441895,12.791666030883789,12.583333015441895,12.666666030883789,1208469.0
2015-01-05,12.416666030883789,12.458333015441895,12.083333015441895,12.166666030883789,1393623.0
2015-01-06,11.583333015441895,12.25,11.375,12.25,2168392.0
2015-01-07,12.125,12.583333015441895,12.083333015441895,12.416666030883789,1700094.0
2015-01-08,12.625,12.791666030883789,12.5,12.625,1551759.0
2015-01-11,12.666666030883789,12.916666030883789,12.541666030883789,12.875,1251135.0
2015-01-12,12.791666030883789,13.125,12.666666030883789,12.916666030883789,3112828.0
2015-01-13,12.583333015441895,13.375,12.541666030883789,13.25,3679474.0
2015-01-14,13.375,13.541666030883789,13.25,13.375,2181811.0
2015-01-15,13.458333015441895,13.5,12.958333015441895,13.0,3345297.0
2015-01-18,13.0,14.0,13.0,13.875,5289634.0
2015-01-19,13.916666030883789,14.125,13.708333015441895,13.916666030883789,6334566.0
2015-01-20,14.291666030883789,14.541666030883789,14.041666030883789,14.166666030883789,6870238.0
2015-01-21,14.166666030883789,14.291666030883789,13.666666030883789,13.75,2754816.0
2015-01-22,13.625,13.916666030883789,13.583333015441895,13.791666030883789,1733706.0
2015-01-26,13.958333015441895,14.125,13.916666030883789,14.041666030883789,2024121.0
2015-01-27,14.125,14.416666030883789,14.041666030883789,14.291666030883789,3762049.0
2015-01-28,14.416666030883789,14.625,14.291666030883789,14.541666030883789,4721022.0
2015-01-29,14.541666030883789,14.791666030883789,14.416666030883789,14.666666030883789,3361688.0
2015-02-01,15.416666030883789,15.416666030883789,14.791666030883789,14.833333015441895,2498082.0
2015-02-02,14.875,15.25,14.791666030883789,15.25,2016732.0
2015-02-03,15.25,15.333333015441895,14.916666030883789,15.0,3277094.0
2015-02-04,15.083333015441895,15.125,14.791666030883789,14.791666030883789,1529540.0
2015-02-05,14.583333015441895,15.5,14.583333015441895,15.125,4445978.0
2015-02-08,15.375,15.583333015441895,15.166666030883789,15.291666030883789,4351111.0
2015-02-09,15.291666030883789,15.375,15.125,15.166666030883789,2128922.0
2015-02-10,15.083333015441895,15.166666030883789,14.833333015441895,14.916666030883789,1360148.0
2015-02-11,14.875,14.916666030883789,14.541666030883789,14.583333015441895,1067749.0
2015-02-12,14.666666030883789,14.833333015441895,14.625,14.75,1329526.0
2015-02-15,14.958333015441895,15.333333015441895,14.833333015441895,15.291666030883789,2267545.0
2015-02-16,15.291666030883789,15.5,15.083333015441895,15.125,3139888.0
2015-02-17,15.083333015441895,15.208333015441895,14.833333015441895,14.875,1618026.0
2015-02-18,14.916666030883789,14.958333015441895,14.708333015441895,14.833333015441895,1041868.0
2015-02-19,14.833333015441895,15.166666030883789,14.791666030883789,15.041666030883789,1747290.0
2015-02-22,15.083333015441895,15.25,15.0,15.041666030883789,2566063.0
2015-02-23,15.0,15.083333015441895,14.75,14.833333015441895,1622361.0
2015-02-24,14.791666030883789,14.958333015441895,14.791666030883789,14.908332824707031,703846.0
2015-02-25,14.875,15.041666030883789,14.833333015441895,14.983332633972168,1332296.0
2015-02-26,15.083333015441895,15.166666030883789,14.958333015441895,14.991665840148926,1487949.0
2015-03-01,15.041666030883789,15.083333015441895,14.958333015441895,15.0,1277724.0
2015-03-02,15.0,15.25,14.958333015441895,15.108332633972168,2075863.0
2015-03-03,15.125,15.5,15.083333015441895,15.283332824707031,4421146.0
2015-03-04,15.333333015441895,15.375,15.166666030883789,15.233332633972168,1472475.0
2015-03-05,15.25,15.333333015441895,15.208333015441895,15.225000381469727,840405.0
2015-03-08,15.416666030883789,15.625,15.291666030883789,15.375,4047573.0
2015-03-09,15.416666030883789,15.625,15.291666030883789,15.375,4047573.0
2015-03-10,15.416666030883789,15.75,15.333333015441895,15.708333015441895,3723837.0
2015-03-11,15.583333015441895,15.625,15.416666030883789,15.5,2322889.0
2015-03-12,15.541666030883789,15.791666030883789,15.458333015441895,15.583333015441895,4017691.0
2015-03-15,15.458333015441895,15.625,15.416666030883789,15.5,1644772.0
2015-03-16,15.458333015441895,15.666666030883789,14.75,14.958333015441895,4015748.0
2015-03-17,14.875,15.083333015441895,14.583333015441895,14.75,2003001.0
2015-03-18,14.625,14.791666030883789,13.875,14.583333015441895,1672963.0
2015-03-19,14.916666030883789,15.041666030883789,14.75,14.916666030883789,2831182.0
2015-03-22,15.0,15.375,14.958333015441895,15.208333015441895,3001920.0
2015-03-23,15.208333015441895,15.708333015441895,15.208333015441895,15.5,3285837.0
2015-03-24,15.375,15.541666030883789,15.0,15.125,3697070.0
2015-03-25,15.125,15.125,13.666666030883789,13.708333015441895,3390538.0
2015-03-26,12.958333015441895,13.666666030883789,12.958333015441895,13.416666030883789,3859917.0
2015-03-29,13.75,14.0,13.625,14.0,2000878.0
2015-03-30,14.041666030883789,14.291666030883789,13.875,13.875,1750448.0
2015-03-31,13.875,14.041666030883789,13.75,13.916666030883789,1419289.0
2015-04-01,13.875,14.083333015441895,13.833333015441895,13.916666030883789,644760.0
2015-04-02,14.041666030883789,14.083333015441895,13.541666030883789,13.75,850288.0
2015-04-05,13.583333015441895,13.708333015441895,12.875,13.166666030883789,2146808.0
2015-04-06,13.291666030883789,13.458333015441895,13.166666030883789,13.375,956848.0
2015-04-07,13.5,14.125,13.5,13.916666030883789,2182992.0
2015-04-08,14.0,14.083333015441895,13.75,13.75,1265450.0
2015-04-09,13.75,14.041666030883789,13.75,14.041666030883789,1230010.0
2015-04-12,14.041666030883789,14.166666030883789,13.958333015441895,13.958333015441895,847062.0
2015-04-13,13.958333015441895,14.375,13.958333015441895,14.291666030883789,1849144.0
2015-04-14,14.291666030883789,14.458333015441895,14.25,14.375,1256049.0
2015-04-15,14.5,15.083333015441895,14.5,15.0,3271866.0
2015-04-16,15.125,15.208333015441895,15.041666030883789,15.083333015441895,2121823.0
2015-04-19,15.333333015441895,15.583333015441895,15.125,15.5,3400558.0
2015-04-20,15.5,15.791666030883789,15.333333015441895,15.458333015441895,4247538.0
2015-04-21,15.5,15.916666030883789,15.333333015441895,15.75,5562796.0
2015-04-22,15.958333015441895,16.083332061767578,15.708333015441895,15.708333015441895,2086166.0
2015-04-23,15.625,15.708333015441895,15.5,15.708333015441895,2152378.0
2015-04-26,15.791666030883789,15.875,15.708333015441895,15.75,1792326.0
2015-04-27,15.791666030883789,15.958333015441895,15.666666030883789,15.741665840148926,3185060.0
2015-04-28,15.75,15.791666030883789,15.666666030883789,15.691665649414062,1761691.0
2015-04-29,15.833333015441895,16.16666603088379,15.75,16.03333282470703,5945089.0
2015-04-30,16.03333282470703,16.03333282470703,16.03333282470703,16.03333282470703,0.0
2015-05-03,15.875,15.916666030883789,15.666666030883789,15.783332824707031,2228091.0
2015-05-04,15.833333015441895,15.875,15.75,15.850000381469727,1257006.0
2015-05-05,15.875,15.916666030883789,15.708333015441895,15.774999618530273,1812286.0
2015-05-06,15.375,15.458333015441895,15.291666030883789,15.350000381469727,1391660.0
2015-05-07,15.375,16.41666603088379,15.291666030883789,15.941665649414062,8508788.0
2015-05-10,15.941665649414062,15.941665649414062,15.941665649414062,15.941665649414062,0.0
2015-05-11,15.941665649414062,15.941665649414062,15.941665649414062,15.941665649414062,0.0
2015-05-12,15.291666030883789,15.458333015441895,15.208333015441895,15.391666412353516,781992.0
2015-05-13,15.416666030883789,15.791666030883789,15.291666030883789,15.550000190734863,2220494.0
2015-05-14,15.583333015441895,15.625,15.375,15.458333015441895,1157418.0
2015-05-17,15.416666030883789,15.666666030883789,15.416666030883789,15.583333015441895,1558276.0
2015-05-18,15.583333015441895,16.41666603088379,15.583333015441895,16.325000762939453,3595794.0
2015-05-19,16.41666603088379,16.91666603088379,16.083332061767578,16.591665267944336,3906868.0
2015-05-20,16.54166603088379,16.79166603088379,16.41666603088379,16.458332061767578,1543884.0
2015-05-21,16.458332061767578,16.583332061767578,16.333332061767578,16.516666412353516,767480.0
2015-05-24,16.5,17.25,16.25,17.03333282470703,2861068.0
2015-05-25,16.958332061767578,17.083332061767578,16.708332061767578,16.79166603088379,1148560.0
2015-05-26,16.833332061767578,16.91666603088379,16.583332061767578,16.633333206176758,1368958.0
2015-05-27,16.625,16.958332061767578,16.625,16.716665267944336,1923876.0
2015-05-28,16.75,16.75,16.54166603088379,16.616666793823242,1112277.0
2015-05-31,16.66666603088379,16.833332061767578,16.41666603088379,16.558332443237305,1370620.0
2015-06-01,16.41666603088379,16.625,16.375,16.466665267944336,1284709.0
2015-06-02,16.54166603088379,16.583332061767578,16.41666603088379,16.483333587646484,1261980.0
2015-06-03,16.54166603088379,16.75,16.375,16.575000762939453,2116224.0
2015-06-04,16.625,16.91666603088379,16.583332061767578,16.78333282470703,2161816.0
2015-06-07,16.66666603088379,16.91666603088379,16.625,16.758333206176758,1208884.0
2015-06-08,16.75,17.04166603088379,16.625,16.866666793823242,1242469.0
2015-06-09,16.91666603088379,17.0,16.16666603088379,16.616666793823242,1802274.0
2015-06-10,16.66666603088379,16.833332061767578,16.625,16.691665649414062,867734.0
2015-06-11,16.708332061767578,16.708332061767578,16.5,16.566665649414062,240189.0
2015-06-14,16.583332061767578,16.91666603088379,16.208332061767578,16.858333587646484,1104790.0
2015-06-15,16.958332061767578,17.0,16.5,16.600000381469727,742809.0
2015-06-16,16.66666603088379,16.79166603088379,16.458332061767578,16.716665267944336,635060.0
2015-06-17,16.75,16.79166603088379,16.54166603088379,16.600000381469727,576345.0
2015-06-18,16.625,16.66666603088379,16.333332061767578,16.483333587646484,391908.0
2015-06-21,16.54166603088379,16.54166603088379,16.16666603088379,16.174999237060547,565701.0
2015-06-22,15.958333015441895,16.25,15.875,16.133333206176758,415423.0
2015-06-23,16.083332061767578,16.5,16.083332061767578,16.399999618530273,635571.0
2015-06-24,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
2015-06-25,16.5,16.66666603088379,16.375,16.40833282470703,801262.0
2015-06-28,16.375,16.41666603088379,15.75,16.016666412353516,878193.0
2015-06-29,15.833333015441895,15.833333015441895,15.0,15.258333206176758,1736884.0
2015-06-30,15.0,15.208333015441895,14.791666030883789,15.175000190734863,1169810.0
2015-07-01,15.291666030883789,15.708333015441895,15.041666030883789,15.491665840148926,1380836.0
2015-07-02,15.416666030883789,15.541666030883789,15.333333015441895,15.466666221618652,586370.0
2015-07-05,15.333333015441895,15.5,15.25,15.5,808446.0
2015-07-06,15.25,15.541666030883789,15.25,15.458333015441895,682347.0
2015-07-07,15.416666030883789,15.458333015441895,15.25,15.416666030883789,241414.0
2015-07-08,15.375,15.416666030883789,15.25,15.308333396911621,207519.0
2015-07-09,15.333333015441895,15.541666030883789,15.25,15.425000190734863,710697.0
2015-07-12,15.416666030883789,15.541666030883789,15.416666030883789,15.533332824707031,494343.0
2015-07-13,15.583333015441895,15.75,15.5,15.733332633972168,311490.0
2015-07-14,16.16666603088379,16.75,16.083332061767578,16.558332443237305,4819792.0
2015-07-15,16.458332061767578,16.54166603088379,16.41666603088379,16.466665267944336,771058.0
2015-07-19,16.466665267944336,16.466665267944336,16.466665267944336,16.466665267944336,0.0
2015-07-20,16.466665267944336,16.466665267944336,16.466665267944336,16.466665267944336,0.0
2015-07-21,16.466665267944336,16.466665267944336,16.466665267944336,16.466665267944336,0.0
2015-07-22,16.54166603088379,16.625,16.41666603088379,16.491666793823242,544957.0
2015-07-23,16.458332061767578,16.75,16.375,16.591665267944336,558576.0
2015-07-26,16.54166603088379,17.125,16.54166603088379,16.700000762939453,1728334.0
2015-07-27,16.54166603088379,17.083332061767578,16.41666603088379,16.516666412353516,1539300.0
2015-07-28,16.458332061767578,16.66666603088379,16.375,16.508333206176758,512462.0
2015-07-29,16.54166603088379,16.75,16.458332061767578,16.466665267944336,493554.0
2015-07-30,16.54166603088379,16.958332061767578,16.458332061767578,16.883333206176758,1759388.0
2015-08-02,16.875,16.91666603088379,16.083332061767578,16.25,1883860.0
2015-08-03,16.41666603088379,16.54166603088379,16.16666603088379,16.41666603088379,534262.0
2015-08-04,16.29166603088379,16.625,16.208332061767578,16.433332443237305,476902.0
2015-08-05,16.458332061767578,16.583332061767578,16.375,16.40833282470703,277986.0
2015-08-06,16.333332061767578,16.54166603088379,16.16666603088379,16.208332061767578,537123.0
2015-08-09,15.833333015441895,16.208332061767578,15.833333015441895,16.075000762939453,507093.0
2015-08-10,16.04166603088379,16.16666603088379,16.04166603088379,16.133333206176758,444135.0
2015-08-11,16.16666603088379,16.458332061767578,16.16666603088379,16.216665267944336,589533.0
2015-08-12,15.833333015441895,16.125,15.708333015441895,16.091665267944336,368762.0
2015-08-13,16.25,16.25,16.0,16.008333206176758,85964.0
2015-08-16,15.833333015441895,15.958333015441895,15.291666030883789,15.399999618530273,571902.0
2015-08-17,15.166666030883789,15.416666030883789,14.583333015441895,14.633333206176758,1438737.0
2015-08-18,14.458333015441895,14.5,13.625,14.158332824707031,1301059.0
2015-08-19,14.166666030883789,14.291666030883789,13.458333015441895,13.808333396911621,663589.0
2015-08-20,13.25,14.208333015441895,13.208333015441895,14.141666412353516,438434.0
2015-08-23,13.166666030883789,13.583333015441895,12.75,12.75,1415253.0
2015-08-24,12.75,12.916666030883789,11.5,11.608332633972168,2193050.0
2015-08-25,11.875,12.75,11.416666030883789,12.683333396911621,2301288.0
2015-08-26,12.333333015441895,12.708333015441895,12.208333015441895,12.524999618530273,907531.0
2015-08-27,13.0,13.083333015441895,12.833333015441895,13.016666412353516,739459.0
2015-08-30,13.5,13.583333015441895,13.041666030883789,13.149999618530273,467334.0
2015-08-31,12.916666030883789,13.5,12.916666030883789,13.308333396911621,256716.0
2015-09-01,13.333333015441895,13.416666030883789,13.041666030883789,13.166666030883789,396876.0
2015-09-02,12.833333015441895,13.0,12.75,12.933333396911621,1034682.0
2015-09-03,13.0,13.125,12.916666030883789,13.041666030883789,233414.0
2015-09-06,12.958333015441895,13.25,12.958333015441895,13.241665840148926,107300.0
2015-09-07,13.25,13.458333015441895,13.25,13.300000190734863,465758.0
2015-09-08,13.458333015441895,13.583333015441895,13.333333015441895,13.491665840148926,267256.0
2015-09-09,13.583333015441895,13.958333015441895,13.583333015441895,13.858332633972168,548048.0
2015-09-10,13.625,13.791666030883789,13.416666030883789,13.733332633972168,255628.0
2015-09-13,14.0,14.041666030883789,13.708333015441895,13.75,323770.0
2015-09-14,13.541666030883789,13.666666030883789,13.416666030883789,13.449999809265137,195996.0
2015-09-15,13.5,13.541666030883789,13.041666030883789,13.225000381469727,315577.0
2015-09-16,13.25,13.416666030883789,13.166666030883789,13.233332633972168,316458.0
2015-09-17,13.25,13.416666030883789,13.083333015441895,13.308333396911621,675998.0
2015-09-20,13.125,13.458333015441895,13.083333015441895,13.316665649414062,386990.0
2015-09-21,13.333333015441895,13.416666030883789,13.25,13.291666030883789,254368.0
2015-09-27,13.291666030883789,13.291666030883789,13.291666030883789,13.291666030883789,0.0
2015-09-28,13.291666030883789,13.291666030883789,13.291666030883789,13.291666030883789,0.0
2015-09-29,13.166666030883789,13.166666030883789,12.875,13.0,423063.0
2015-09-30,13.083333015441895,13.291666030883789,12.958333015441895,13.016666412353516,203211.0
2015-10-01,13.041666030883789,13.125,12.791666030883789,12.883333206176758,437377.0
2015-10-04,12.791666030883789,13.375,12.791666030883789,13.341666221618652,770515.0
2015-10-05,13.5,13.625,13.208333015441895,13.291666030883789,979674.0
2015-10-06,13.333333015441895,13.375,13.25,13.291666030883789,351399.0
2015-10-07,13.375,14.583333015441895,13.375,14.475000381469727,2295850.0
2015-10-08,14.5,15.041666030883789,14.083333015441895,14.850000381469727,2513985.0
2015-10-11,15.0,15.083333015441895,14.75,14.783332824707031,1080415.0
2015-10-12,14.666666030883789,14.75,14.333333015441895,14.416666030883789,1086021.0
2015-10-13,14.25,14.541666030883789,14.166666030883789,14.391666412353516,538370.0
2015-10-14,14.333333015441895,14.375,14.125,14.350000381469727,899350.0
2015-10-15,14.333333015441895,14.333333015441895,13.958333015441895,14.008333206176758,485188.0
2015-10-18,14.25,14.708333015441895,14.083333015441895,14.641666412353516,1601487.0
2015-10-19,14.583333015441895,14.916666030883789,14.416666030883789,14.649999618530273,1006822.0
2015-10-20,14.666666030883789,14.833333015441895,14.333333015441895,14.399999618530273,783375.0
2015-10-21,14.25,14.583333015441895,14.0,14.191665649414062,845832.0
2015-10-22,14.041666030883789,14.416666030883789,13.25,13.316665649414062,1686046.0
2015-10-25,13.625,13.625,13.083333015441895,13.183333396911621,895918.0
2015-10-26,13.25,13.583333015441895,13.0,13.491665840148926,795788.0
2015-10-27,13.416666030883789,13.416666030883789,12.5,12.699999809265137,1430680.0
2015-10-28,12.791666030883789,13.208333015441895,12.666666030883789,12.958333015441895,1255270.0
2015-10-29,13.333333015441895,13.333333015441895,12.833333015441895,12.916666030883789,1477255.0
2015-11-01,12.916666030883789,12.916666030883789,12.458333015441895,12.566665649414062,1266752.0
2015-11-02,12.541666030883789,13.041666030883789,12.541666030883789,12.808333396911621,1685720.0
2015-11-03,12.916666030883789,13.0,12.541666030883789,12.616665840148926,953210.0
2015-11-04,12.708333015441895,13.041666030883789,12.5,12.983332633972168,1123986.0
2015-11-05,13.041666030883789,13.208333015441895,12.833333015441895,12.983332633972168,568752.0
2015-11-08,12.791666030883789,12.958333015441895,12.625,12.899999618530273,777758.0
2015-11-09,12.916666030883789,13.125,12.916666030883789,13.083333015441895,518184.0
2015-11-10,13.041666030883789,13.333333015441895,12.916666030883789,12.966666221618652,1295178.0
2015-11-11,12.958333015441895,13.166666030883789,12.916666030883789,13.041666030883789,786944.0
2015-11-12,13.083333015441895,13.125,12.833333015441895,12.908332824707031,859093.0
2015-11-15,12.625,12.75,12.333333015441895,12.416666030883789,1892988.0
2015-11-16,12.416666030883789,12.541666030883789,12.291666030883789,12.5,934957.0
2015-11-17,12.541666030883789,12.541666030883789,12.25,12.266666412353516,963220.0
2015-11-18,12.166666030883789,12.291666030883789,12.0,12.141666412353516,1191817.0
2015-11-19,12.208333015441895,12.666666030883789,12.208333015441895,12.425000190734863,1620072.0
2015-11-22,12.541666030883789,12.791666030883789,12.416666030883789,12.75,1032394.0
2015-11-23,12.708333015441895,12.791666030883789,12.541666030883789,12.566665649414062,540676.0
2015-11-24,12.625,12.708333015441895,12.541666030883789,12.541666030883789,568236.0
2015-11-25,12.583333015441895,12.625,12.458333015441895,12.483332633972168,624627.0
2015-11-26,12.416666030883789,12.583333015441895,12.416666030883789,12.441665649414062,628782.0
2015-11-29,12.416666030883789,12.458333015441895,12.25,12.25,1508281.0
2015-11-30,12.291666030883789,12.416666030883789,12.25,12.316665649414062,1192648.0
2015-12-01,12.375,12.583333015441895,12.25,12.516666412353516,1819074.0
2015-12-02,12.541666030883789,12.75,12.416666030883789,12.508333206176758,2204371.0
2015-12-03,12.5,12.5,12.25,12.291666030883789,1319760.0
2015-12-06,12.291666030883789,12.416666030883789,12.208333015441895,12.350000381469727,733930.0
2015-12-07,12.291666030883789,12.333333015441895,12.166666030883789,12.166666030883789,450076.0
2015-12-08,12.083333015441895,12.083333015441895,11.75,11.966666221618652,537343.0
2015-12-09,11.958333015441895,12.083333015441895,11.875,11.958333015441895,353290.0
2015-12-10,11.958333015441895,11.958333015441895,11.583333015441895,11.633333206176758,765213.0
2015-12-13,11.25,11.291666030883789,10.833333015441895,11.274999618530273,739920.0
2015-12-14,11.333333015441895,11.458333015441895,10.791666030883789,10.833333015441895,828445.0
2015-12-15,10.958333015441895,11.125,10.916666030883789,11.074999809265137,748978.0
2015-12-16,11.208333015441895,11.375,11.083333015441895,11.350000381469727,1083766.0
2015-12-17,11.375,11.875,11.333333015441895,11.791666030883789,839716.0
2015-12-20,11.541666030883789,12.166666030883789,11.541666030883789,12.116665840148926,1030735.0
2015-12-21,12.125,12.25,11.958333015441895,12.083333015441895,510723.0
2015-12-22,12.125,12.666666030883789,12.083333015441895,12.358332633972168,1260734.0
2015-12-23,12.333333015441895,12.708333015441895,12.208333015441895,12.25,908378.0
2015-12-24,11.875,12.5,11.875,12.141666412353516,310948.0
2015-12-27,12.0,12.25,11.875,12.125,193144.0
2015-12-28,12.25,12.375,11.916666030883789,12.066665649414062,824928.0
2015-12-29,11.666666030883789,12.291666030883789,11.625,12.291666030883789,560138.0
2015-12-30,12.333333015441895,12.583333015441895,12.166666030883789,12.291666030883789,863854.0
2015-12-31,12.208333015441895,12.291666030883789,12.041666030883789,12.225000381469727,453783.0
2016-01-03,12.291666030883789,12.333333015441895,12.083333015441895,12.199999809265137,406136.0
2016-01-04,12.125,12.291666030883789,11.583333015441895,11.600000381469727,424696.0
2016-01-05,11.666666030883789,11.833333015441895,11.291666030883789,11.308333396911621,615266.0
2016-01-06,11.333333015441895,11.333333015441895,10.875,10.991665840148926,456771.0
2016-01-07,10.833333015441895,10.833333015441895,10.208333015441895,10.366665840148926,625744.0
2016-01-10,10.366665840148926,10.366665840148926,10.366665840148926,10.366665840148926,0.0
2016-01-11,10.366665840148926,10.366665840148926,10.366665840148926,10.366665840148926,0.0
2016-01-12,9.875,10.083333015441895,9.625,9.925000190734863,521223.0
2016-01-13,9.916666030883789,10.083333015441895,9.875,10.033332824707031,313856.0
2016-01-14,9.875,10.0,9.166666030883789,9.441665649414062,581774.0
2016-01-17,8.625,8.833333015441895,8.5,8.708333015441895,870999.0
2016-01-18,8.583333015441895,8.916666030883789,8.5,8.75,976302.0
2016-01-19,9.083333015441895,9.25,8.916666030883789,9.149999618530273,1069593.0
2016-01-20,8.875,8.916666030883789,8.625,8.658332824707031,445473.0
2016-01-21,8.875,9.333333015441895,8.666666030883789,8.983332633972168,1681090.0
2016-01-24,9.333333015441895,9.75,9.166666030883789,9.191665649414062,954349.0
2016-01-25,9.166666030883789,9.583333015441895,9.041666030883789,9.283332824707031,1466444.0
2016-01-26,9.166666030883789,9.541666030883789,9.083333015441895,9.491665840148926,1320126.0
2016-01-27,9.666666030883789,10.0,9.5,9.666666030883789,1504542.0
2016-01-28,9.833333015441895,10.125,9.791666030883789,9.991665840148926,1482519.0
2016-01-31,10.125,10.333333015441895,10.0,10.016666412353516,994411.0
2016-02-01,10.0,10.25,9.958333015441895,10.133333206176758,1123765.0
2016-02-02,10.0,10.125,9.791666030883789,9.833333015441895,702332.0
2016-02-03,9.625,9.958333015441895,9.625,9.916666030883789,400752.0
2016-02-04,10.208333015441895,10.208333015441895,9.958333015441895,9.983332633972168,1011120.0
2016-02-07,9.875,9.958333015441895,9.5,9.583333015441895,786634.0
2016-02-08,9.708333015441895,9.75,9.25,9.283332824707031,1080240.0
2016-02-09,9.291666030883789,9.458333015441895,9.083333015441895,9.175000190734863,921105.0
2016-02-10,8.916666030883789,9.125,8.916666030883789,9.0,1239164.0
2016-02-11,8.833333015441895,8.958333015441895,8.541666030883789,8.583333015441895,1790725.0
2016-02-14,8.75,8.791666030883789,7.875,7.941666126251221,1572373.0
2016-02-15,8.041666030883789,8.5,8.041666030883789,8.375,1386835.0
2016-02-16,8.5,8.708333015441895,8.375,8.533332824707031,770152.0
2016-02-17,8.625,9.25,8.541666030883789,9.133333206176758,1932072.0
2016-02-18,9.333333015441895,9.458333015441895,9.166666030883789,9.258333206176758,1553010.0
2016-02-21,9.25,9.5,9.25,9.425000190734863,1211016.0
2016-02-22,9.541666030883789,10.083333015441895,9.541666030883789,9.975000381469727,1872294.0
2016-02-23,10.166666030883789,10.166666030883789,9.833333015441895,10.033332824707031,864262.0
2016-02-24,9.916666030883789,10.041666030883789,9.708333015441895,9.783332824707031,1601440.0
2016-02-25,9.916666030883789,10.041666030883789,9.708333015441895,9.941665649414062,1133594.0
2016-02-28,10.083333015441895,10.666666030883789,10.083333015441895,10.383333206176758,2171713.0
2016-02-29,10.375,10.75,10.333333015441895,10.383333206176758,2180732.0
2016-03-01,10.75,10.833333015441895,10.5,10.524999618530273,1151618.0
2016-03-02,10.541666030883789,10.666666030883789,10.375,10.591666221618652,1013106.0
2016-03-03,10.625,10.625,10.541666030883789,10.541666030883789,341058.0
2016-03-06,10.666666030883789,10.791666030883789,10.5,10.574999809265137,1810269.0
2016-03-07,10.625,10.75,10.541666030883789,10.600000381469727,691028.0
2016-03-08,10.666666030883789,10.75,10.625,10.675000190734863,1005714.0
2016-03-09,10.625,10.666666030883789,10.458333015441895,10.541666030883789,547839.0
2016-03-10,10.583333015441895,10.708333015441895,10.458333015441895,10.566665649414062,1098178.0
2016-03-13,10.5,10.958333015441895,10.5,10.658332824707031,1825339.0
2016-03-14,10.583333015441895,10.916666030883789,10.541666030883789,10.625,1951659.0
2016-03-15,10.583333015441895,10.625,10.5,10.591666221618652,927871.0
2016-03-16,10.666666030883789,10.833333015441895,10.583333015441895,10.808333396911621,1656998.0
2016-03-17,10.916666030883789,11.125,10.833333015441895,11.0,2121038.0
2016-03-20,11.041666030883789,11.166666030883789,10.833333015441895,10.908332824707031,1295575.0
2016-03-21,10.958333015441895,11.083333015441895,10.833333015441895,11.033332824707031,1787912.0
2016-03-22,11.041666030883789,11.083333015441895,10.666666030883789,10.725000381469727,2565498.0
2016-03-23,10.708333015441895,10.875,10.708333015441895,10.808333396911621,1093154.0
2016-03-24,10.708333015441895,10.791666030883789,10.708333015441895,10.716666221618652,518084.0
2016-03-27,10.716666221618652,10.716666221618652,10.716666221618652,10.716666221618652,0.0
2016-03-28,10.716666221618652,10.716666221618652,10.716666221618652,10.716666221618652,0.0
2016-03-29,10.625,10.75,10.625,10.625,474362.0
2016-03-30,10.708333015441895,10.75,10.625,10.666666030883789,387586.0
2016-03-31,10.583333015441895,10.916666030883789,10.583333015441895,10.733332633972168,639211.0
2016-04-03,10.5,10.625,10.166666030883789,10.225000381469727,1187133.0
2016-04-04,10.208333015441895,10.666666030883789,10.166666030883789,10.591666221618652,1303376.0
2016-04-05,10.5,10.75,10.458333015441895,10.708333015441895,970893.0
2016-04-06,10.833333015441895,10.875,10.708333015441895,10.741665840148926,802132.0
2016-04-07,10.833333015441895,10.958333015441895,10.75,10.858332633972168,1667524.0
2016-04-10,10.958333015441895,11.0,10.791666030883789,10.816665649414062,1145208.0
2016-04-11,10.791666030883789,11.25,10.791666030883789,11.008333206176758,2424928.0
2016-04-12,11.041666030883789,11.166666030883789,11.0,11.074999809265137,1199466.0
2016-04-13,11.166666030883789,11.166666030883789,10.958333015441895,11.024999618530273,836606.0
2016-04-14,11.041666030883789,11.416666030883789,11.0,11.166666030883789,2164159.0
2016-04-17,11.166666030883789,11.166666030883789,10.958333015441895,11.008333206176758,1152246.0
2016-04-18,10.833333015441895,11.0,10.791666030883789,10.958333015441895,1488831.0
2016-04-19,11.041666030883789,11.166666030883789,11.041666030883789,11.158332824707031,1612130.0
2016-04-20,11.416666030883789,11.875,11.416666030883789,11.716666221618652,6298450.0
2016-04-21,11.833333015441895,11.958333015441895,11.666666030883789,11.908332824707031,3472645.0
2016-04-24,11.75,12.166666030883789,11.75,11.975000381469727,3553551.0
2016-04-25,12.0,12.0,11.791666030883789,11.899999618530273,1543083.0
2016-04-26,11.875,12.083333015441895,11.833333015441895,12.033332824707031,2325364.0
2016-04-27,12.083333015441895,12.333333015441895,12.083333015441895,12.241665840148926,1935554.0
2016-04-28,12.291666030883789,12.5,12.166666030883789,12.300000190734863,1577078.0
2016-05-01,12.375,12.416666030883789,12.166666030883789,12.341666221618652,1139731.0
2016-05-02,12.333333015441895,12.375,12.083333015441895,12.175000190734863,1551661.0
2016-05-03,11.791666030883789,11.875,11.541666030883789,11.616665840148926,1583677.0
2016-05-04,11.583333015441895,11.625,11.25,11.266666412353516,1363358.0
2016-05-05,11.333333015441895,11.458333015441895,11.291666030883789,11.441665649414062,640339.0
2016-05-08,11.5,11.541666030883789,11.458333015441895,11.458333015441895,549841.0
2016-05-09,11.5,11.583333015441895,11.416666030883789,11.541666030883789,537031.0
2016-05-10,11.5,11.5,11.375,11.408332824707031,629620.0
2016-05-11,11.458333015441895,11.458333015441895,11.333333015441895,11.375,432770.0
2016-05-12,11.416666030883789,11.458333015441895,11.375,11.425000190734863,991892.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,10.916666030883789,11.166666030883789,10.916666030883789,11.083333015441895,290522.0
2016-05-25,11.208333015441895,11.333333015441895,11.083333015441895,11.175000190734863,661911.0
2016-05-26,11.291666030883789,11.333333015441895,11.0,11.016666412353516,359112.0
2016-05-29,10.958333015441895,11.375,10.916666030883789,11.258333206176758,1002517.0
2016-05-30,11.333333015441895,11.416666030883789,11.041666030883789,11.091666221618652,640263.0
2016-05-31,11.208333015441895,11.291666030883789,11.083333015441895,11.241665840148926,691484.0
2016-06-01,11.208333015441895,11.458333015441895,11.208333015441895,11.375,799188.0
2016-06-02,11.5,11.666666030883789,11.416666030883789,11.533332824707031,2305480.0
2016-06-05,11.583333015441895,11.708333015441895,11.291666030883789,11.333333015441895,1480590.0
2016-06-06,11.375,11.5,11.166666030883789,11.475000381469727,677356.0
2016-06-07,11.5,11.708333015441895,11.458333015441895,11.600000381469727,568605.0
2016-06-08,11.625,11.833333015441895,11.541666030883789,11.566665649414062,1474600.0
2016-06-09,11.625,11.625,11.458333015441895,11.483332633972168,687217.0
2016-06-12,11.416666030883789,11.541666030883789,11.375,11.475000381469727,402243.0
2016-06-13,11.416666030883789,11.5,11.375,11.449999809265137,398448.0
2016-06-14,,,,,
2016-06-15,11.5,11.5,11.25,11.383333206176758,340005.0
2016-06-16,11.291666030883789,11.458333015441895,11.208333015441895,11.258333206176758,776666.0
2016-06-19,11.333333015441895,11.416666030883789,11.25,11.316665649414062,230107.0
2016-06-20,11.25,11.333333015441895,11.25,11.291666030883789,123470.0
2016-06-21,11.333333015441895,11.375,11.25,11.291666030883789,123543.0
2016-06-22,11.291666030883789,11.458333015441895,11.25,11.274999618530273,258534.0
2016-06-23,11.25,11.333333015441895,11.208333015441895,11.333333015441895,157552.0
2016-06-26,10.916666030883789,11.166666030883789,10.875,11.166666030883789,728164.0
2016-06-27,11.166666030883789,11.416666030883789,11.166666030883789,11.166666030883789,644004.0
2016-06-28,11.166666030883789,11.333333015441895,11.125,11.291666030883789,438800.0
2016-06-29,11.291666030883789,11.291666030883789,11.166666030883789,11.208333015441895,408751.0
2016-06-30,11.208333015441895,11.208333015441895,10.875,10.958333015441895,874705.0
2016-07-03,11.208333015441895,11.208333015441895,10.875,10.958333015441895,874705.0
2016-07-04,10.958333015441895,10.958333015441895,10.958333015441895,10.958333015441895,0.0
2016-07-05,10.958333015441895,10.958333015441895,10.958333015441895,10.958333015441895,0.0
2016-07-06,10.958333015441895,10.958333015441895,10.958333015441895,10.958333015441895,0.0
2016-07-10,11.041666030883789,11.166666030883789,11.0,11.125,236821.0
2016-07-11,11.125,11.125,10.958333015441895,11.083333015441895,1271906.0
2016-07-12,11.083333015441895,11.25,11.083333015441895,11.166666030883789,1017861.0
2016-07-14,11.375,11.541666030883789,11.291666030883789,11.5,1142605.0
2016-07-17,11.583333015441895,11.75,11.541666030883789,11.708333015441895,1512668.0
2016-07-18,11.666666030883789,11.75,11.5,11.708333015441895,1004822.0
2016-07-19,11.708333015441895,12.166666030883789,11.708333015441895,12.0,2375432.0
2016-07-20,12.458333015441895,12.625,12.083333015441895,12.125,4081000.0
2016-07-21,12.166666030883789,12.208333015441895,11.833333015441895,11.958333015441895,1161618.0
2016-07-24,11.916666030883789,11.916666030883789,11.666666030883789,11.75,915920.0
2016-07-25,11.791666030883789,11.833333015441895,11.583333015441895,11.833333015441895,1133348.0
2016-07-26,11.833333015441895,11.833333015441895,11.583333015441895,11.666666030883789,786801.0
2016-07-27,11.666666030883789,11.666666030883789,11.458333015441895,11.583333015441895,465573.0
2016-07-28,11.583333015441895,11.583333015441895,11.208333015441895,11.416666030883789,972322.0
2016-07-31,11.375,11.625,11.25,11.416666030883789,1347078.0
2016-08-01,11.5,11.833333015441895,11.5,11.75,1165912.0
2016-08-02,11.708333015441895,12.0,11.5,12.0,2597983.0
2016-08-03,11.958333015441895,12.0,11.791666030883789,11.833333015441895,975171.0
2016-08-04,11.916666030883789,11.958333015441895,11.666666030883789,11.708333015441895,713972.0
2016-08-07,11.75,11.875,11.708333015441895,11.833333015441895,326886.0
2016-08-08,11.875,12.375,11.875,12.25,1033588.0
2016-08-09,12.375,12.75,12.333333015441895,12.541666030883789,1737705.0
2016-08-10,12.625,12.666666030883789,12.333333015441895,12.583333015441895,592540.0
2016-08-11,12.583333015441895,12.916666030883789,12.5,12.541666030883789,1110782.0
2016-08-14,12.75,13.0,12.625,12.916666030883789,1300902.0
2016-08-15,12.958333015441895,13.041666030883789,12.875,13.041666030883789,492277.0
2016-08-16,12.958333015441895,13.041666030883789,12.916666030883789,12.916666030883789,199382.0
2016-08-17,12.791666030883789,13.166666030883789,12.75,12.75,749176.0
2016-08-18,12.75,13.083333015441895,12.5,12.958333015441895,861746.0
2016-08-21,13.0,13.0,12.541666030883789,12.583333015441895,326528.0
2016-08-22,12.416666030883789,12.5,12.083333015441895,12.083333015441895,254360.0
2016-08-23,12.041666030883789,12.291666030883789,11.875,12.208333015441895,249381.0
2016-08-24,12.208333015441895,12.25,12.0,12.0,286404.0
2016-08-25,11.916666030883789,12.0,11.75,12.0,272078.0
2016-08-28,12.166666030883789,13.166666030883789,12.083333015441895,13.166666030883789,748826.0
2016-08-29,13.416666030883789,14.041666030883789,12.875,12.875,1997750.0
2016-08-30,12.916666030883789,13.0,12.75,12.833333015441895,457666.0
2016-08-31,12.791666030883789,12.833333015441895,12.333333015441895,12.75,757057.0
2016-09-01,12.583333015441895,12.666666030883789,12.166666030883789,12.208333015441895,676018.0
2016-09-04,12.416666030883789,12.458333015441895,12.25,12.375,522121.0
2016-09-05,12.416666030883789,12.708333015441895,12.375,12.625,681237.0
2016-09-06,12.666666030883789,12.666666030883789,12.458333015441895,12.583333015441895,359670.0
2016-09-07,12.5,12.666666030883789,12.416666030883789,12.5,306044.0
2016-09-08,12.5,12.625,12.458333015441895,12.583333015441895,520316.0
2016-09-11,12.583333015441895,12.583333015441895,12.583333015441895,12.583333015441895,0.0
2016-09-12,12.583333015441895,12.583333015441895,12.583333015441895,12.583333015441895,0.0
2016-09-18,12.5,12.5,12.291666030883789,12.333333015441895,493542.0
2016-09-19,12.333333015441895,12.625,12.25,12.291666030883789,887703.0
2016-09-20,12.166666030883789,12.458333015441895,12.166666030883789,12.25,603898.0
2016-09-21,12.333333015441895,12.416666030883789,12.291666030883789,12.416666030883789,240332.0
2016-09-22,12.333333015441895,12.416666030883789,12.291666030883789,12.416666030883789,240332.0
2016-09-25,12.333333015441895,12.416666030883789,12.291666030883789,12.291666030883789,293439.0
2016-09-26,12.375,12.375,12.333333015441895,12.333333015441895,193420.0
2016-09-27,11.75,11.916666030883789,11.5,11.5,401653.0
2016-09-28,11.666666030883789,11.666666030883789,10.75,10.833333015441895,445822.0
2016-09-29,10.833333015441895,11.083333015441895,10.25,10.875,888987.0
2016-10-02,11.0,11.0,9.833333015441895,10.0,293644.0
2016-10-03,9.625,10.375,9.5,9.958333015441895,561595.0
2016-10-04,10.25,10.333333015441895,10.0,10.291666030883789,341497.0
2016-10-05,10.25,10.75,10.166666030883789,10.625,559754.0
2016-10-06,10.625,11.0,10.5,10.916666030883789,396200.0
2016-10-09,10.958333015441895,10.958333015441895,10.5,10.5,138427.0
2016-10-10,10.166666030883789,11.166666030883789,10.166666030883789,11.125,383562.0
2016-10-11,10.875,11.625,10.875,11.375,384762.0
2016-10-12,11.375,11.5,11.25,11.25,221414.0
2016-10-13,11.166666030883789,11.333333015441895,11.083333015441895,11.083333015441895,160384.0
2016-10-16,10.916666030883789,11.0,10.833333015441895,10.916666030883789,77704.0
2016-10-17,10.75,10.833333015441895,10.625,10.625,204150.0
2016-10-18,10.291666030883789,10.416666030883789,9.583333015441895,9.833333015441895,1289936.0
2016-10-19,9.916666030883789,10.416666030883789,9.791666030883789,10.416666030883789,438379.0
2016-10-20,10.0,10.333333015441895,9.666666030883789,10.208333015441895,1420974.0
2016-10-23,10.083333015441895,10.25,10.083333015441895,10.166666030883789,429393.0
2016-10-24,,,,,
2016-10-25,10.416666030883789,10.416666030883789,10.25,10.333333015441895,536733.0
2016-10-26,10.333333015441895,10.333333015441895,10.0,10.125,1042044.0
2016-10-27,10.083333015441895,10.291666030883789,10.083333015441895,10.208333015441895,287732.0
2016-10-30,10.083333015441895,10.166666030883789,10.0,10.083333015441895,1189046.0
2016-10-31,10.0,10.083333015441895,9.875,10.0,868767.0
2016-11-01,10.041666030883789,10.125,9.958333015441895,10.041666030883789,518642.0
2016-11-02,9.958333015441895,10.0,9.791666030883789,9.833333015441895,957994.0
2016-11-03,9.916666030883789,10.166666030883789,9.875,10.041666030883789,1093300.0
2016-11-06,10.0,10.125,10.0,10.041666030883789,263872.0
2016-11-07,10.083333015441895,10.333333015441895,10.083333015441895,10.291666030883789,696270.0
2016-11-08,10.375,10.583333015441895,10.333333015441895,10.5,1150058.0
2016-11-09,10.333333015441895,10.75,10.041666030883789,10.583333015441895,2398666.0
2016-11-10,10.75,10.916666030883789,10.75,10.833333015441895,1341340.0
2016-11-13,10.833333015441895,11.166666030883789,10.833333015441895,11.083333015441895,888532.0
2016-11-14,11.125,11.208333015441895,10.708333015441895,10.708333015441895,884185.0
2016-11-15,10.833333015441895,10.875,10.333333015441895,10.541666030883789,813296.0
2016-11-16,10.75,11.0,10.75,11.0,900469.0
2016-11-17,10.916666030883789,11.125,10.875,10.958333015441895,637624.0
2016-11-20,10.958333015441895,11.125,10.875,10.916666030883789,883945.0
2016-11-21,10.916666030883789,11.041666030883789,10.791666030883789,10.791666030883789,823389.0
2016-11-22,10.833333015441895,11.125,10.833333015441895,11.083333015441895,2771466.0
2016-11-23,11.125,11.625,11.125,11.541666030883789,3788685.0
2016-11-24,11.666666030883789,11.75,11.25,11.375,3753128.0
2016-11-27,11.333333015441895,11.541666030883789,11.291666030883789,11.375,905132.0
2016-11-28,11.375,11.583333015441895,11.333333015441895,11.5,2003820.0
2016-11-29,11.541666030883789,11.708333015441895,11.25,11.333333015441895,2385202.0
2016-11-30,11.416666030883789,11.708333015441895,11.416666030883789,11.5,2059926.0
2016-12-01,11.625,11.75,11.5,11.666666030883789,3086265.0
2016-12-04,11.75,11.958333015441895,11.666666030883789,11.708333015441895,2577216.0
2016-12-05,11.625,11.875,11.5,11.833333015441895,4303724.0
2016-12-06,11.958333015441895,12.458333015441895,11.958333015441895,12.25,3401332.0
2016-12-07,12.25,12.416666030883789,12.041666030883789,12.25,2531748.0
2016-12-08,12.208333015441895,12.375,12.166666030883789,12.208333015441895,1983642.0
2016-12-11,12.333333015441895,12.708333015441895,12.333333015441895,12.708333015441895,3898776.0
2016-12-12,12.916666030883789,13.666666030883789,12.666666030883789,12.916666030883789,17560213.0
2016-12-13,12.833333015441895,13.0,12.583333015441895,12.666666030883789,3403698.0
2016-12-14,12.625,12.708333015441895,12.083333015441895,12.125,1960917.0
2016-12-15,12.0,12.375,11.708333015441895,12.333333015441895,2053633.0
2016-12-18,12.458333015441895,12.75,12.375,12.583333015441895,2905075.0
2016-12-19,12.5,12.583333015441895,12.25,12.291666030883789,1613924.0
2016-12-20,12.166666030883789,12.291666030883789,12.0,12.083333015441895,1240870.0
2016-12-21,12.166666030883789,12.25,11.916666030883789,12.041666030883789,1386183.0
2016-12-22,12.041666030883789,12.041666030883789,11.875,12.041666030883789,1299181.0
2016-12-25,12.25,12.375,12.166666030883789,12.333333015441895,1607449.0
2016-12-26,,,,,
2016-12-27,12.208333015441895,12.541666030883789,12.208333015441895,12.5,1967954.0
2016-12-28,12.583333015441895,12.625,12.458333015441895,12.5,1713537.0
2016-12-29,12.458333015441895,12.541666030883789,12.333333015441895,12.416666030883789,1263980.0
2017-01-01,12.458333015441895,12.958333015441895,12.458333015441895,12.958333015441895,2775742.0
2017-01-02,13.0,13.333333015441895,12.791666030883789,12.833333015441895,5022456.0
2017-01-03,12.916666030883789,13.166666030883789,12.666666030883789,13.0,3509114.0
2017-01-04,12.958333015441895,13.375,12.833333015441895,13.125,6048499.0
2017-01-05,13.166666030883789,13.5,13.041666030883789,13.25,6776224.0
2017-01-08,13.333333015441895,13.541666030883789,13.083333015441895,13.083333015441895,3299504.0
2017-01-09,13.125,13.125,12.5,12.75,2238925.0
2017-01-10,12.708333015441895,12.833333015441895,12.5,12.583333015441895,2400489.0
2017-01-11,12.583333015441895,12.791666030883789,12.458333015441895,12.458333015441895,1890183.0
2017-01-12,12.625,12.625,12.375,12.541666030883789,888289.0
2017-01-15,12.541666030883789,12.625,12.458333015441895,12.583333015441895,707635.0
2017-01-16,12.625,12.666666030883789,12.125,12.291666030883789,1306755.0
2017-01-17,12.25,12.416666030883789,12.0,12.416666030883789,1026073.0
2017-01-18,12.375,12.875,12.291666030883789,12.666666030883789,4386372.0
2017-01-19,12.625,12.708333015441895,12.5,12.583333015441895,1844136.0
2017-01-22,12.791666030883789,12.958333015441895,12.666666030883789,12.916666030883789,2669149.0
2017-01-23,12.958333015441895,13.208333015441895,12.916666030883789,13.0,3662360.0
2017-01-24,13.041666030883789,13.208333015441895,12.875,13.125,8442783.0
2017-01-25,13.166666030883789,13.333333015441895,13.041666030883789,13.083333015441895,6788872.0
2017-01-26,13.083333015441895,13.208333015441895,12.916666030883789,13.041666030883789,5254084.0
2017-01-29,13.083333015441895,13.375,13.041666030883789,13.25,5922813.0
2017-01-30,13.25,13.25,12.875,12.916666030883789,3100680.0
2017-01-31,12.875,12.875,12.625,12.75,2075371.0
2017-02-01,12.791666030883789,12.875,12.75,12.875,2045750.0
2017-02-02,12.875,13.083333015441895,12.791666030883789,12.958333015441895,3665829.0
2017-02-05,13.0,13.041666030883789,12.75,12.75,1501221.0
2017-02-06,12.75,12.916666030883789,12.666666030883789,12.916666030883789,2168174.0
2017-02-07,12.916666030883789,12.958333015441895,12.833333015441895,12.875,1630567.0
2017-02-08,12.916666030883789,12.916666030883789,12.583333015441895,12.625,1948717.0
2017-02-09,12.583333015441895,12.625,12.5,12.541666030883789,951223.0
2017-02-12,12.625,12.833333015441895,12.625,12.833333015441895,2169298.0
2017-02-13,12.833333015441895,13.125,12.75,13.041666030883789,4123245.0
2017-02-14,13.041666030883789,13.041666030883789,12.791666030883789,12.833333015441895,3089913.0
2017-02-15,12.833333015441895,13.166666030883789,12.833333015441895,13.125,4019658.0
2017-02-16,13.166666030883789,13.416666030883789,13.041666030883789,13.083333015441895,5357167.0
2017-02-19,13.125,13.166666030883789,12.833333015441895,12.916666030883789,2324875.0
2017-02-20,12.916666030883789,13.083333015441895,12.791666030883789,12.833333015441895,1474480.0
2017-02-21,12.833333015441895,12.916666030883789,12.708333015441895,12.916666030883789,1641522.0
2017-02-22,12.916666030883789,13.0,12.833333015441895,12.833333015441895,1977661.0
2017-02-23,12.833333015441895,13.041666030883789,12.75,12.958333015441895,3063708.0
2017-02-26,13.0,13.25,12.916666030883789,13.083333015441895,6201876.0
2017-02-27,13.25,13.416666030883789,12.916666030883789,12.958333015441895,9217909.0
2017-02-28,12.958333015441895,13.375,12.958333015441895,13.166666030883789,6729024.0
2017-03-01,13.208333015441895,13.291666030883789,13.0,13.041666030883789,3114256.0
2017-03-02,13.041666030883789,13.125,12.958333015441895,13.0,1755950.0
2017-03-05,13.041666030883789,13.125,12.916666030883789,12.958333015441895,1587507.0
2017-03-06,12.916666030883789,12.916666030883789,12.625,12.75,1457662.0
2017-03-07,12.791666030883789,12.875,12.791666030883789,12.833333015441895,822660.0
2017-03-08,12.791666030883789,12.833333015441895,12.666666030883789,12.666666030883789,883102.0
2017-03-09,12.666666030883789,12.666666030883789,12.416666030883789,12.541666030883789,1457139.0
2017-03-12,12.375,12.416666030883789,12.166666030883789,12.333333015441895,814335.0
2017-03-13,12.291666030883789,12.416666030883789,12.208333015441895,12.208333015441895,847255.0
2017-03-14,12.25,12.25,11.833333015441895,12.125,1234192.0
2017-03-15,12.291666030883789,12.291666030883789,12.083333015441895,12.25,2048118.0
2017-03-16,12.291666030883789,12.666666030883789,12.291666030883789,12.458333015441895,3456627.0
2017-03-19,12.5,12.583333015441895,12.416666030883789,12.458333015441895,1118162.0
2017-03-20,12.458333015441895,12.583333015441895,12.333333015441895,12.333333015441895,1290606.0
2017-03-21,12.375,12.541666030883789,12.333333015441895,12.333333015441895,911456.0
2017-03-22,12.125,12.25,12.041666030883789,12.083333015441895,1031424.0
2017-03-23,12.208333015441895,12.375,12.166666030883789,12.208333015441895,1539370.0
2017-03-26,12.291666030883789,12.375,12.25,12.291666030883789,940449.0
2017-03-27,12.25,12.25,12.166666030883789,12.25,653725.0
2017-03-28,12.25,12.375,12.25,12.333333015441895,850648.0
2017-03-29,12.416666030883789,12.458333015441895,12.375,12.416666030883789,494398.0
2017-03-30,12.416666030883789,12.708333015441895,12.416666030883789,12.541666030883789,1176558.0
2017-04-02,,,,,
2017-04-03,12.5,12.541666030883789,12.375,12.375,678435.0
2017-04-04,,,,,
2017-04-05,12.541666030883789,12.666666030883789,12.5,12.541666030883789,1673220.0
2017-04-06,12.541666030883789,12.791666030883789,12.5,12.708333015441895,3154328.0
2017-04-09,12.791666030883789,12.875,12.666666030883789,12.708333015441895,2228773.0
2017-04-10,12.708333015441895,12.791666030883789,12.583333015441895,12.708333015441895,1510921.0
2017-04-11,12.708333015441895,12.708333015441895,12.416666030883789,12.458333015441895,2407478.0
2017-04-12,12.458333015441895,12.666666030883789,12.458333015441895,12.5,2616884.0
2017-04-13,12.541666030883789,12.541666030883789,12.416666030883789,12.5,1842757.0
2017-04-16,12.5,12.5,12.166666030883789,12.333333015441895,1621845.0
2017-04-17,12.300000190734863,12.399999618530273,12.149999618530273,12.350000381469727,1429645.0
2017-04-18,12.399999618530273,12.399999618530273,12.199999809265137,12.199999809265137,1068486.0
2017-04-19,12.149999618530273,12.25,12.100000381469727,12.25,579345.0
2017-04-20,12.199999809265137,12.25,12.149999618530273,12.149999618530273,545791.0
2017-04-23,12.399999618530273,12.5,12.25,12.350000381469727,1607736.0
2017-04-24,12.350000381469727,12.350000381469727,12.300000190734863,12.300000190734863,587248.0
2017-04-25,12.300000190734863,12.550000190734863,12.25,12.449999809265137,2044930.0
2017-04-26,12.449999809265137,12.5,12.350000381469727,12.399999618530273,1222753.0
2017-04-27,12.399999618530273,12.399999618530273,12.300000190734863,12.300000190734863,1131469.0
2017-04-30,12.300000190734863,12.600000381469727,12.300000190734863,12.600000381469727,1787288.0
2017-05-01,12.649999618530273,12.75,12.449999809265137,12.5,1626864.0
2017-05-02,,,,,
2017-05-03,12.699999809265137,12.850000381469727,12.600000381469727,12.699999809265137,1694234.0
2017-05-04,12.699999809265137,12.699999809265137,12.399999618530273,12.5,992505.0
2017-05-07,12.399999618530273,12.449999809265137,12.25,12.300000190734863,528596.0
2017-05-08,12.300000190734863,12.399999618530273,12.300000190734863,12.350000381469727,319872.0
2017-05-09,,,,,
2017-05-10,12.449999809265137,12.5,12.350000381469727,12.449999809265137,600306.0
2017-05-11,12.5,12.5,12.25,12.25,771153.0
2017-05-14,12.300000190734863,12.350000381469727,12.199999809265137,12.25,785632.0
2017-05-15,12.300000190734863,12.5,12.300000190734863,12.5,1759430.0
2017-05-16,12.5,12.699999809265137,12.449999809265137,12.550000190734863,1512271.0
2017-05-17,12.600000381469727,12.600000381469727,12.449999809265137,12.5,771589.0
2017-05-18,12.449999809265137,12.899999618530273,12.449999809265137,12.699999809265137,3802205.0
2017-05-21,12.850000381469727,13.0,12.75,12.850000381469727,2826118.0
2017-05-22,12.899999618530273,12.899999618530273,12.649999618530273,12.649999618530273,1156914.0
2017-05-23,12.600000381469727,12.600000381469727,12.350000381469727,12.449999809265137,2217941.0
2017-05-24,12.5,12.5,12.300000190734863,12.350000381469727,1089782.0
2017-05-25,12.350000381469727,12.399999618530273,12.199999809265137,12.199999809265137,646719.0
2017-05-28,12.199999809265137,12.199999809265137,11.649999618530273,11.649999618530273,935341.0
2017-05-29,11.600000381469727,11.850000381469727,11.5,11.800000190734863,477118.0
2017-05-30,11.800000190734863,11.949999809265137,11.800000190734863,11.899999618530273,464100.0
2017-05-31,11.899999618530273,12.100000381469727,11.899999618530273,12.050000190734863,502615.0
2017-06-01,12.050000190734863,12.050000190734863,11.899999618530273,11.899999618530273,263906.0
2017-06-04,11.800000190734863,11.979999542236328,11.800000190734863,11.920000076293945,150443.0
2017-06-05,11.859999656677246,11.920000076293945,11.619999885559082,11.899999618530273,444944.0
2017-06-06,11.880000114440918,11.920000076293945,11.800000190734863,11.819999694824219,170883.0
2017-06-07,11.819999694824219,11.84000015258789,11.680000305175781,11.760000228881836,288872.0
2017-06-08,11.739999771118164,11.739999771118164,11.5600004196167,11.600000381469727,377173.0
2017-06-11,11.460000038146973,11.5600004196167,11.460000038146973,11.5600004196167,328897.0
2017-06-12,11.539999961853027,11.640000343322754,11.520000457763672,11.640000343322754,234387.0
2017-06-13,11.619999885559082,11.65999984741211,11.579999923706055,11.619999885559082,144884.0
2017-06-14,11.619999885559082,11.699999809265137,11.600000381469727,11.619999885559082,152394.0
2017-06-15,11.5600004196167,11.5600004196167,11.399999618530273,11.460000038146973,233543.0
2017-06-18,11.399999618530273,11.460000038146973,11.34000015258789,11.4399995803833,143818.0
2017-06-19,11.4399995803833,11.779999732971191,11.420000076293945,11.720000267028809,445883.0
2017-06-20,11.739999771118164,11.739999771118164,11.65999984741211,11.65999984741211,302642.0
2017-06-21,11.819999694824219,12.0,11.720000267028809,11.880000114440918,1188449.0
2017-06-22,11.899999618530273,11.960000038146973,11.819999694824219,11.880000114440918,1334635.0
2017-06-25,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0
2017-06-26,11.899999618530273,11.960000038146973,11.819999694824219,11.880000114440918,1334635.0
2017-06-27,11.899999618530273,11.960000038146973,11.819999694824219,11.880000114440918,1334635.0
2017-06-28,11.899999618530273,11.960000038146973,11.819999694824219,11.880000114440918,1334635.0
2017-06-29,11.899999618530273,11.960000038146973,11.819999694824219,11.880000114440918,1334635.0
2017-07-02,11.920000076293945,12.100000381469727,11.920000076293945,12.0,830193.0
2017-07-03,12.0,12.079999923706055,12.0,12.0600004196167,935226.0
2017-07-04,12.079999923706055,12.140000343322754,12.020000457763672,12.039999961853027,726952.0
2017-07-05,12.0,12.100000381469727,12.0,12.0600004196167,526141.0
2017-07-06,12.079999923706055,12.180000305175781,12.039999961853027,12.079999923706055,855096.0
2017-07-09,12.100000381469727,12.220000267028809,12.079999923706055,12.119999885559082,520940.0
2017-07-10,12.119999885559082,12.279999732971191,12.119999885559082,12.180000305175781,627775.0
2017-07-11,12.180000305175781,12.220000267028809,12.140000343322754,12.180000305175781,387189.0
2017-07-12,12.199999809265137,12.4399995803833,12.199999809265137,12.420000076293945,1344394.0
2017-07-13,12.479999542236328,12.479999542236328,12.319999694824219,12.319999694824219,852235.0
2017-07-16,12.319999694824219,12.399999618530273,12.319999694824219,12.34000015258789,427292.0
2017-07-17,12.319999694824219,12.34000015258789,12.239999771118164,12.260000228881836,753457.0
2017-07-18,12.239999771118164,12.279999732971191,12.199999809265137,12.199999809265137,550228.0
2017-07-19,12.239999771118164,12.319999694824219,12.15999984741211,12.319999694824219,611991.0
2017-07-20,12.300000190734863,12.319999694824219,12.239999771118164,12.300000190734863,437488.0
2017-07-23,12.260000228881836,12.359999656677246,12.239999771118164,12.300000190734863,587717.0
2017-07-24,12.300000190734863,12.380000114440918,12.300000190734863,12.359999656677246,349465.0
2017-07-25,12.359999656677246,12.399999618530273,12.279999732971191,12.279999732971191,425911.0
2017-07-26,12.279999732971191,12.319999694824219,12.220000267028809,12.260000228881836,480638.0
2017-07-27,12.260000228881836,12.260000228881836,12.15999984741211,12.180000305175781,415971.0
2017-07-30,12.199999809265137,12.199999809265137,12.140000343322754,12.180000305175781,181757.0
2017-07-31,12.199999809265137,12.239999771118164,12.15999984741211,12.239999771118164,248621.0
2017-08-01,12.220000267028809,12.34000015258789,12.199999809265137,12.260000228881836,343598.0
2017-08-02,12.239999771118164,12.380000114440918,12.239999771118164,12.380000114440918,937016.0
2017-08-03,12.279999732971191,12.380000114440918,12.279999732971191,12.319999694824219,401098.0
2017-08-06,12.300000190734863,12.359999656677246,12.260000228881836,12.279999732971191,427246.0
2017-08-07,12.220000267028809,12.359999656677246,12.220000267028809,12.319999694824219,388109.0
2017-08-08,12.34000015258789,12.520000457763672,12.319999694824219,12.460000038146973,1112065.0
2017-08-09,12.5,12.579999923706055,12.4399995803833,12.5600004196167,1150127.0
2017-08-10,12.5,12.640000343322754,12.5,12.640000343322754,987006.0
2017-08-13,12.600000381469727,12.65999984741211,12.399999618530273,12.399999618530273,1289864.0
2017-08-14,12.4399995803833,12.699999809265137,12.399999618530273,12.579999923706055,1486698.0
2017-08-15,12.600000381469727,12.65999984741211,12.300000190734863,12.300000190734863,813181.0
2017-08-16,12.220000267028809,12.399999618530273,12.220000267028809,12.380000114440918,471244.0
2017-08-17,12.380000114440918,12.420000076293945,12.319999694824219,12.399999618530273,368957.0
2017-08-20,12.460000038146973,12.640000343322754,12.399999618530273,12.579999923706055,1101496.0
2017-08-21,12.600000381469727,12.680000305175781,12.579999923706055,12.579999923706055,775690.0
2017-08-22,12.600000381469727,12.600000381469727,12.539999961853027,12.539999961853027,268240.0
2017-08-23,12.600000381469727,12.600000381469727,12.420000076293945,12.4399995803833,529150.0
2017-08-24,12.399999618530273,12.420000076293945,12.300000190734863,12.300000190734863,457308.0
2017-08-27,12.300000190734863,12.34000015258789,12.260000228881836,12.279999732971191,377192.0
2017-08-28,12.260000228881836,12.399999618530273,12.260000228881836,12.399999618530273,255216.0
2017-08-29,12.34000015258789,12.380000114440918,12.319999694824219,12.319999694824219,300046.0
2017-08-30,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
2017-08-31,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
2017-09-03,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
2017-09-04,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
2017-09-05,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
2017-09-06,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0
2017-09-07,12.34000015258789,12.539999961853027,12.34000015258789,12.4399995803833,642055.0
2017-09-10,12.5,12.5,12.399999618530273,12.4399995803833,356611.0
2017-09-11,12.4399995803833,12.5,12.4399995803833,12.4399995803833,284651.0
2017-09-12,12.460000038146973,12.5600004196167,12.4399995803833,12.460000038146973,1039890.0
2017-09-13,12.479999542236328,12.5,12.399999618530273,12.399999618530273,499599.0
2017-09-14,12.420000076293945,12.420000076293945,12.34000015258789,12.34000015258789,542757.0
2017-09-17,12.380000114440918,12.460000038146973,12.380000114440918,12.4399995803833,515960.0
2017-09-18,12.4399995803833,12.5,12.380000114440918,12.380000114440918,718810.0
2017-09-19,12.359999656677246,12.420000076293945,12.319999694824219,12.34000015258789,456173.0
2017-09-20,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
2017-09-21,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
2017-09-24,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
2017-09-25,12.300000190734863,12.300000190734863,12.220000267028809,12.279999732971191,197436.0
2017-09-26,12.319999694824219,12.319999694824219,12.199999809265137,12.239999771118164,351189.0
2017-09-27,12.239999771118164,12.239999771118164,12.180000305175781,12.199999809265137,262890.0
2017-09-28,12.220000267028809,12.260000228881836,12.15999984741211,12.220000267028809,241252.0
2017-10-01,12.15999984741211,12.199999809265137,12.079999923706055,12.199999809265137,300293.0
2017-10-02,12.199999809265137,12.220000267028809,12.140000343322754,12.15999984741211,208022.0
2017-10-03,12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0.0
2017-10-04,12.15999984741211,12.180000305175781,12.0600004196167,12.119999885559082,731727.0
2017-10-05,12.079999923706055,12.100000381469727,12.020000457763672,12.039999961853027,277603.0
2017-10-08,12.0,12.100000381469727,11.899999618530273,11.899999618530273,360098.0
2017-10-09,11.9399995803833,11.979999542236328,11.779999732971191,11.84000015258789,398337.0
2017-10-10,11.800000190734863,11.84000015258789,11.640000343322754,11.640000343322754,317217.0
2017-10-11,11.640000343322754,11.699999809265137,11.15999984741211,11.199999809265137,859287.0
2017-10-12,11.199999809265137,11.239999771118164,11.0,11.199999809265137,1075458.0
2017-10-15,11.239999771118164,11.460000038146973,11.239999771118164,11.300000190734863,902599.0
2017-10-16,11.279999732971191,11.359999656677246,11.239999771118164,11.319999694824219,399582.0
2017-10-17,11.319999694824219,11.359999656677246,11.260000228881836,11.359999656677246,437846.0
2017-10-18,11.319999694824219,11.359999656677246,11.300000190734863,11.34000015258789,436488.0
2017-10-19,11.359999656677246,11.579999923706055,11.359999656677246,11.539999961853027,938255.0
2017-10-22,11.619999885559082,11.680000305175781,11.420000076293945,11.4399995803833,745051.0
2017-10-23,11.479999542236328,11.479999542236328,11.199999809265137,11.319999694824219,852815.0
2017-10-24,11.319999694824219,11.4399995803833,11.220000267028809,11.34000015258789,437612.0
2017-10-25,11.319999694824219,11.399999618530273,11.319999694824219,11.34000015258789,185353.0
2017-10-26,11.359999656677246,11.359999656677246,11.279999732971191,11.279999732971191,188288.0
2017-10-29,11.34000015258789,11.359999656677246,11.260000228881836,11.260000228881836,453062.0
2017-10-30,11.34000015258789,11.399999618530273,11.279999732971191,11.359999656677246,658761.0
2017-10-31,11.34000015258789,11.5,11.300000190734863,11.460000038146973,701343.0
2017-11-01,11.0600004196167,11.199999809265137,10.899999618530273,11.0,1699096.0
2017-11-02,11.0,11.039999961853027,10.960000038146973,10.960000038146973,437393.0
2017-11-05,10.899999618530273,11.0600004196167,10.5,11.0,755055.0
2017-11-06,11.0,11.0600004196167,10.800000190734863,10.899999618530273,567569.0
2017-11-07,10.880000114440918,10.880000114440918,9.899999618530273,10.100000381469727,779351.0
2017-11-08,10.039999961853027,10.239999771118164,10.039999961853027,10.199999809265137,574558.0
2017-11-09,10.15999984741211,10.260000228881836,10.100000381469727,10.239999771118164,546910.0
2017-11-12,10.220000267028809,10.279999732971191,10.100000381469727,10.140000343322754,356459.0
2017-11-13,10.15999984741211,10.180000305175781,10.079999923706055,10.15999984741211,330108.0
2017-11-14,10.180000305175781,10.380000114440918,10.180000305175781,10.34000015258789,572156.0
2017-11-15,10.319999694824219,10.4399995803833,10.279999732971191,10.34000015258789,1404203.0
2017-11-16,10.34000015258789,10.460000038146973,10.119999885559082,10.199999809265137,1487620.0
2017-11-19,10.239999771118164,10.300000190734863,10.0600004196167,10.079999923706055,582788.0
2017-11-20,10.079999923706055,10.100000381469727,9.970000267028809,9.970000267028809,787502.0
2017-11-21,9.920000076293945,10.079999923706055,9.90999984741211,10.0600004196167,482359.0
2017-11-22,10.0600004196167,10.180000305175781,10.020000457763672,10.119999885559082,523855.0
2017-11-23,10.199999809265137,10.380000114440918,10.15999984741211,10.300000190734863,907880.0
2017-11-26,10.34000015258789,10.420000076293945,10.319999694824219,10.380000114440918,578518.0
2017-11-27,10.399999618530273,10.420000076293945,10.279999732971191,10.319999694824219,628964.0
2017-11-28,10.34000015258789,10.5,10.319999694824219,10.4399995803833,875519.0
2017-11-29,10.5,10.5600004196167,10.460000038146973,10.479999542236328,919426.0
2017-11-30,10.479999542236328,10.739999771118164,10.479999542236328,10.720000267028809,1130421.0
2017-12-03,10.800000190734863,10.9399995803833,10.720000267028809,10.859999656677246,926169.0
2017-12-04,10.880000114440918,10.880000114440918,10.739999771118164,10.800000190734863,773634.0
2017-12-05,10.699999809265137,10.880000114440918,10.680000305175781,10.800000190734863,1051049.0
2017-12-06,10.779999732971191,10.9399995803833,10.779999732971191,10.819999694824219,1027636.0
2017-12-07,11.180000305175781,11.239999771118164,10.960000038146973,11.100000381469727,2596693.0
2017-12-10,11.140000343322754,11.399999618530273,11.079999923706055,11.319999694824219,1685225.0
2017-12-11,11.899999618530273,11.899999618530273,11.180000305175781,11.180000305175781,2148296.0
2017-12-12,11.300000190734863,11.460000038146973,11.279999732971191,11.34000015258789,597217.0
2017-12-13,11.319999694824219,11.380000114440918,11.199999809265137,11.220000267028809,929407.0
2017-12-14,11.239999771118164,11.359999656677246,11.199999809265137,11.279999732971191,943942.0
2017-12-17,11.260000228881836,11.420000076293945,11.239999771118164,11.399999618530273,843651.0
2017-12-18,11.420000076293945,11.4399995803833,11.300000190734863,11.420000076293945,789743.0
2017-12-19,11.420000076293945,11.460000038146973,11.319999694824219,11.359999656677246,551891.0
2017-12-20,11.380000114440918,11.420000076293945,11.300000190734863,11.359999656677246,916362.0
2017-12-21,11.359999656677246,11.479999542236328,11.300000190734863,11.460000038146973,956905.0
2017-12-24,11.460000038146973,11.640000343322754,11.4399995803833,11.479999542236328,1755578.0
2017-12-25,11.479999542236328,11.479999542236328,11.34000015258789,11.34000015258789,667326.0
2017-12-26,11.319999694824219,11.4399995803833,11.319999694824219,11.380000114440918,311894.0
2017-12-27,11.399999618530273,11.460000038146973,11.359999656677246,11.399999618530273,745241.0
2017-12-28,11.420000076293945,11.539999961853027,11.319999694824219,11.4399995803833,893318.0
2017-12-31,11.460000038146973,11.479999542236328,11.399999618530273,11.420000076293945,560781.0
2018-01-01,11.380000114440918,11.420000076293945,11.300000190734863,11.380000114440918,382315.0
2018-01-02,11.399999618530273,11.420000076293945,11.319999694824219,11.380000114440918,497516.0
2018-01-03,11.380000114440918,11.460000038146973,11.359999656677246,11.399999618530273,575535.0
2018-01-04,11.399999618530273,11.399999618530273,11.359999656677246,11.380000114440918,365472.0
2018-01-07,11.420000076293945,11.4399995803833,11.359999656677246,11.399999618530273,522907.0
2018-01-08,11.399999618530273,11.399999618530273,11.34000015258789,11.359999656677246,332021.0
2018-01-09,11.34000015258789,11.359999656677246,11.15999984741211,11.220000267028809,453561.0
2018-01-10,11.220000267028809,11.220000267028809,11.119999885559082,11.180000305175781,281210.0
2018-01-11,11.15999984741211,11.300000190734863,11.15999984741211,11.260000228881836,261932.0
2018-01-14,11.279999732971191,11.319999694824219,11.180000305175781,11.279999732971191,621666.0
2018-01-15,11.319999694824219,11.4399995803833,11.260000228881836,11.4399995803833,800166.0
2018-01-16,11.5,11.5,11.399999618530273,11.4399995803833,836762.0
2018-01-17,11.399999618530273,11.420000076293945,11.359999656677246,11.359999656677246,499616.0
2018-01-18,11.4399995803833,11.4399995803833,11.300000190734863,11.34000015258789,507770.0
2018-01-21,11.300000190734863,11.300000190734863,11.199999809265137,11.199999809265137,640958.0
2018-01-22,11.220000267028809,11.300000190734863,11.199999809265137,11.220000267028809,373869.0
2018-01-23,11.220000267028809,11.239999771118164,11.140000343322754,11.180000305175781,295251.0
2018-01-24,11.15999984741211,11.15999984741211,11.079999923706055,11.119999885559082,237823.0
2018-01-25,11.119999885559082,11.199999809265137,11.100000381469727,11.180000305175781,310316.0
2018-01-28,11.180000305175781,11.260000228881836,11.180000305175781,11.239999771118164,403858.0
2018-01-29,11.239999771118164,11.319999694824219,11.239999771118164,11.279999732971191,662864.0
2018-01-30,11.239999771118164,11.460000038146973,11.239999771118164,11.399999618530273,738950.0
2018-01-31,11.420000076293945,11.479999542236328,11.34000015258789,11.380000114440918,771991.0
2018-02-01,11.319999694824219,11.399999618530273,11.319999694824219,11.359999656677246,458069.0
2018-02-04,11.279999732971191,11.399999618530273,11.220000267028809,11.34000015258789,283165.0
2018-02-05,11.34000015258789,11.34000015258789,11.279999732971191,11.319999694824219,256656.0
2018-02-06,11.199999809265137,11.199999809265137,11.100000381469727,11.100000381469727,639382.0
2018-02-07,11.140000343322754,11.239999771118164,11.119999885559082,11.119999885559082,578622.0
2018-02-08,11.140000343322754,11.140000343322754,11.079999923706055,11.119999885559082,316445.0
2018-02-11,11.140000343322754,11.180000305175781,11.020000457763672,11.0600004196167,343689.0
2018-02-12,11.100000381469727,11.180000305175781,11.100000381469727,11.15999984741211,255592.0
2018-02-13,11.180000305175781,11.199999809265137,11.100000381469727,11.140000343322754,258732.0
2018-02-14,11.140000343322754,11.199999809265137,11.119999885559082,11.199999809265137,181474.0
2018-02-15,11.180000305175781,11.34000015258789,11.180000305175781,11.319999694824219,517279.0
2018-02-18,11.300000190734863,11.539999961853027,11.279999732971191,11.420000076293945,950732.0
2018-02-19,11.399999618530273,11.4399995803833,11.300000190734863,11.420000076293945,579751.0
2018-02-20,11.380000114440918,11.4399995803833,11.359999656677246,11.399999618530273,348450.0
2018-02-21,11.399999618530273,11.640000343322754,11.399999618530273,11.600000381469727,1016326.0
2018-02-22,11.699999809265137,12.260000228881836,11.640000343322754,12.140000343322754,3589151.0
2018-02-25,12.180000305175781,12.539999961853027,12.180000305175781,12.420000076293945,2201686.0
2018-02-26,12.420000076293945,12.420000076293945,12.180000305175781,12.180000305175781,761130.0
2018-02-27,12.100000381469727,12.479999542236328,12.100000381469727,12.4399995803833,678497.0
2018-02-28,12.420000076293945,13.0,12.260000228881836,12.899999618530273,2000502.0
2018-03-01,12.920000076293945,13.600000381469727,12.800000190734863,13.479999542236328,3874959.0
2018-03-04,13.479999542236328,13.5,13.119999885559082,13.140000343322754,1248760.0
2018-03-05,13.119999885559082,13.260000228881836,12.899999618530273,12.899999618530273,775396.0
2018-03-06,13.0,13.180000305175781,12.859999656677246,13.0,610776.0
2018-03-07,12.899999618530273,13.180000305175781,12.899999618530273,12.9399995803833,313823.0
2018-03-08,12.979999542236328,13.119999885559082,12.960000038146973,12.960000038146973,426200.0
2018-03-11,13.100000381469727,13.140000343322754,13.0,13.039999961853027,547054.0
2018-03-12,13.020000457763672,13.239999771118164,13.020000457763672,13.119999885559082,821433.0
2018-03-13,13.0600004196167,13.220000267028809,13.0,13.0600004196167,345620.0
2018-03-14,13.079999923706055,13.079999923706055,12.960000038146973,13.0,340764.0
2018-03-15,13.039999961853027,13.039999961853027,12.859999656677246,12.960000038146973,172202.0
2018-03-18,13.0,13.619999885559082,12.960000038146973,13.399999618530273,1923083.0
2018-03-19,13.420000076293945,13.779999732971191,13.359999656677246,13.420000076293945,1069800.0
2018-03-20,13.399999618530273,13.65999984741211,13.359999656677246,13.5,652843.0
2018-03-21,13.5,13.5,13.5,13.5,0.0
2018-03-22,13.479999542236328,13.5,13.319999694824219,13.420000076293945,272125.0
2018-03-25,13.420000076293945,13.420000076293945,13.199999809265137,13.300000190734863,347784.0
2018-03-26,13.239999771118164,13.239999771118164,13.180000305175781,13.220000267028809,112114.0
2018-03-27,13.220000267028809,13.300000190734863,13.15999984741211,13.15999984741211,292201.0
2018-03-28,13.15999984741211,13.15999984741211,12.819999694824219,12.819999694824219,574036.0
2018-03-29,13.0,13.0,12.539999961853027,13.0,560458.0
2018-04-01,12.9399995803833,13.0,12.600000381469727,12.600000381469727,308762.0
2018-04-02,12.84000015258789,12.84000015258789,12.619999885559082,12.739999771118164,179103.0
2018-04-03,12.699999809265137,12.960000038146973,12.619999885559082,12.859999656677246,285894.0
2018-04-04,12.9399995803833,13.260000228881836,12.9399995803833,13.140000343322754,826310.0
2018-04-05,13.279999732971191,13.300000190734863,13.140000343322754,13.239999771118164,493820.0
2018-04-08,13.15999984741211,13.220000267028809,13.100000381469727,13.220000267028809,146014.0
2018-04-09,13.0600004196167,13.199999809265137,13.0600004196167,13.119999885559082,248341.0
2018-04-10,13.079999923706055,13.300000190734863,13.039999961853027,13.180000305175781,455759.0
2018-04-11,13.220000267028809,13.260000228881836,12.619999885559082,12.899999618530273,489140.0
2018-04-12,12.739999771118164,12.960000038146973,12.739999771118164,12.899999618530273,179300.0
2018-04-15,13.119999885559082,13.420000076293945,13.100000381469727,13.34000015258789,913527.0
2018-04-16,13.420000076293945,13.760000228881836,13.380000114440918,13.699999809265137,1876169.0
2018-04-17,13.800000190734863,14.600000381469727,13.800000190734863,14.0,3946080.0
2018-04-18,14.020000457763672,14.5600004196167,14.020000457763672,14.5,1894645.0
2018-04-19,14.579999923706055,14.84000015258789,14.539999961853027,14.680000305175781,1630893.0
2018-04-22,14.619999885559082,14.800000190734863,14.600000381469727,14.600000381469727,651971.0
2018-04-23,14.600000381469727,15.100000381469727,14.600000381469727,15.0,1215850.0
2018-04-24,15.020000457763672,16.059999465942383,14.899999618530273,15.979999542236328,3453700.0
2018-04-25,15.720000267028809,16.600000381469727,15.720000267028809,16.239999771118164,1657990.0
2018-04-26,16.219999313354492,16.479999542236328,16.0,16.260000228881836,786006.0
2018-04-29,16.420000076293945,16.719999313354492,16.200000762939453,16.200000762939453,556713.0
2018-04-30,16.200000762939453,16.239999771118164,15.739999771118164,15.779999732971191,525952.0
2018-05-01,15.600000381469727,15.979999542236328,15.5,15.960000038146973,472307.0
2018-05-02,15.979999542236328,15.979999542236328,15.119999885559082,15.119999885559082,266712.0
2018-05-03,15.300000190734863,15.479999542236328,14.9399995803833,15.260000228881836,410655.0
2018-05-06,13.760000228881836,14.960000038146973,13.760000228881836,14.399999618530273,1974761.0
2018-05-07,14.140000343322754,14.359999656677246,14.140000343322754,14.319999694824219,393784.0
2018-05-08,14.260000228881836,14.260000228881836,13.5,14.100000381469727,431872.0
2018-05-09,14.020000457763672,14.260000228881836,14.020000457763672,14.199999809265137,653918.0
2018-05-10,14.039999961853027,14.300000190734863,13.979999542236328,14.020000457763672,319202.0
2018-05-13,14.180000305175781,14.239999771118164,14.0,14.079999923706055,447867.0
2018-05-14,14.100000381469727,14.100000381469727,13.399999618530273,13.520000457763672,1203109.0
2018-05-15,13.539999961853027,13.880000114440918,13.4399995803833,13.880000114440918,486644.0
2018-05-16,13.880000114440918,13.979999542236328,13.520000457763672,13.800000190734863,199813.0
2018-05-17,13.9399995803833,13.960000038146973,13.5,13.600000381469727,400587.0
2018-05-20,13.680000305175781,14.079999923706055,13.5600004196167,14.0,324975.0
2018-05-21,14.119999885559082,14.399999618530273,14.100000381469727,14.15999984741211,735899.0
2018-05-22,14.15999984741211,14.539999961853027,14.100000381469727,14.420000076293945,487696.0
2018-05-23,14.300000190734863,14.460000038146973,14.199999809265137,14.460000038146973,319559.0
2018-05-24,14.100000381469727,15.199999809265137,14.100000381469727,15.079999923706055,1310880.0
2018-05-27,15.0,15.199999809265137,14.899999618530273,15.0,331190.0
2018-05-28,14.84000015258789,15.0,14.399999618530273,14.739999771118164,475116.0
2018-05-29,14.5600004196167,14.739999771118164,14.5,14.699999809265137,170171.0
2018-05-30,14.539999961853027,14.600000381469727,14.359999656677246,14.600000381469727,305108.0
2018-05-31,14.819999694824219,15.140000343322754,14.819999694824219,15.0,357956.0
2018-06-03,14.979999542236328,16.0,14.880000114440918,15.520000457763672,845573.0
2018-06-04,15.699999809265137,16.100000381469727,15.600000381469727,15.779999732971191,371193.0
2018-06-05,15.800000190734863,15.800000190734863,15.5,15.5,102381.0
2018-06-06,15.5,15.520000457763672,15.020000457763672,15.399999618530273,229700.0
2018-06-07,15.520000457763672,15.600000381469727,15.279999732971191,15.279999732971191,196656.0
2018-06-10,15.039999961853027,15.180000305175781,14.899999618530273,15.180000305175781,265431.0
2018-06-11,15.199999809265137,15.34000015258789,14.9399995803833,15.020000457763672,327132.0
2018-06-12,15.0,15.0,14.899999618530273,15.0,169670.0
2018-06-13,15.0,15.0,15.0,15.0,0.0
2018-06-14,15.0,15.0,15.0,15.0,0.0
2018-06-17,15.0,15.0,15.0,15.0,0.0
2018-06-18,15.0,15.0,15.0,15.0,0.0
2018-06-19,15.0,15.0,15.0,15.0,0.0
2018-06-20,15.199999809265137,15.199999809265137,14.920000076293945,15.0,124890.0
2018-06-21,14.880000114440918,14.979999542236328,14.84000015258789,14.979999542236328,32523.0
2018-06-24,15.0,15.140000343322754,14.84000015258789,14.880000114440918,172525.0
2018-06-25,14.880000114440918,14.880000114440918,14.539999961853027,14.539999961853027,90690.0
2018-06-26,14.600000381469727,14.920000076293945,14.600000381469727,14.699999809265137,140691.0
2018-06-27,14.539999961853027,14.720000267028809,14.5,14.720000267028809,71964.0
2018-06-28,14.699999809265137,15.0,14.699999809265137,14.800000190734863,82465.0
2018-07-01,14.800000190734863,15.0,14.5600004196167,14.84000015258789,55472.0
2018-07-02,14.859999656677246,14.859999656677246,14.5600004196167,14.600000381469727,479219.0
2018-07-03,14.619999885559082,14.699999809265137,14.619999885559082,14.619999885559082,170311.0
2018-07-04,14.640000343322754,14.720000267028809,14.600000381469727,14.600000381469727,111975.0
2018-07-05,14.600000381469727,14.640000343322754,14.600000381469727,14.600000381469727,147656.0
2018-07-08,14.600000381469727,14.640000343322754,14.600000381469727,14.600000381469727,228276.0
2018-07-09,14.699999809265137,14.899999618530273,14.699999809265137,14.760000228881836,77910.0
2018-07-10,14.699999809265137,14.720000267028809,14.5,14.699999809265137,421017.0
2018-07-11,14.699999809265137,14.699999809265137,14.4399995803833,14.5,110434.0
2018-07-12,14.420000076293945,14.420000076293945,14.279999732971191,14.359999656677246,252286.0
2018-07-15,14.300000190734863,14.300000190734863,13.979999542236328,14.0600004196167,459639.0
2018-07-16,14.039999961853027,14.199999809265137,14.039999961853027,14.180000305175781,326885.0
2018-07-17,14.100000381469727,14.100000381469727,13.899999618530273,13.899999618530273,252467.0
2018-07-18,14.020000457763672,14.020000457763672,13.899999618530273,13.960000038146973,88009.0
2018-07-19,13.979999542236328,14.0,13.859999656677246,13.859999656677246,77383.0
2018-07-22,13.819999694824219,13.880000114440918,13.819999694824219,13.84000015258789,64512.0
2018-07-23,13.819999694824219,13.819999694824219,13.699999809265137,13.720000267028809,84530.0
2018-07-24,13.640000343322754,13.819999694824219,13.600000381469727,13.600000381469727,210878.0
2018-07-25,13.65999984741211,13.65999984741211,12.619999885559082,12.739999771118164,351472.0
2018-07-26,12.800000190734863,13.0,12.760000228881836,12.880000114440918,259577.0
2018-07-29,12.880000114440918,13.079999923706055,12.720000267028809,13.0,823179.0
2018-07-30,13.0,13.100000381469727,12.960000038146973,12.979999542236328,981879.0
2018-07-31,12.920000076293945,12.979999542236328,12.819999694824219,12.84000015258789,233951.0
2018-08-01,12.739999771118164,12.899999618530273,12.739999771118164,12.779999732971191,65645.0
2018-08-02,12.420000076293945,12.479999542236328,12.119999885559082,12.399999618530273,914353.0
2018-08-05,12.300000190734863,12.680000305175781,12.300000190734863,12.579999923706055,282347.0
2018-08-06,12.5,12.5600004196167,12.460000038146973,12.5600004196167,84667.0
2018-08-07,12.520000457763672,12.600000381469727,12.5,12.520000457763672,156768.0
2018-08-08,12.579999923706055,12.65999984741211,12.300000190734863,12.300000190734863,241944.0
2018-08-09,12.300000190734863,12.300000190734863,12.199999809265137,12.300000190734863,80405.0
2018-08-12,12.279999732971191,12.279999732971191,12.15999984741211,12.239999771118164,112172.0
2018-08-13,12.119999885559082,12.5,12.119999885559082,12.260000228881836,113786.0
2018-08-14,12.300000190734863,12.479999542236328,12.279999732971191,12.380000114440918,266335.0
2018-08-15,12.5,13.220000267028809,12.420000076293945,13.220000267028809,523469.0
2018-08-16,13.300000190734863,13.4399995803833,13.100000381469727,13.4399995803833,432595.0
2018-08-19,13.300000190734863,13.4399995803833,13.100000381469727,13.4399995803833,432595.0
2018-08-20,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0
2018-08-21,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0
2018-08-22,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0
2018-08-23,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0
2018-08-26,13.5,14.239999771118164,13.4399995803833,14.0,688466.0
2018-08-27,13.859999656677246,14.119999885559082,13.539999961853027,13.960000038146973,319430.0
2018-08-28,13.979999542236328,14.020000457763672,13.84000015258789,13.920000076293945,189064.0
2018-08-29,14.0,14.020000457763672,13.880000114440918,13.899999618530273,126482.0
2018-08-30,13.800000190734863,13.800000190734863,13.579999923706055,13.800000190734863,152537.0
2018-09-02,13.5600004196167,13.800000190734863,13.5600004196167,13.800000190734863,32615.0
2018-09-03,13.600000381469727,13.800000190734863,13.600000381469727,13.800000190734863,92932.0
2018-09-04,13.779999732971191,14.920000076293945,13.779999732971191,14.479999542236328,1148153.0
2018-09-05,14.5,14.5,13.140000343322754,13.779999732971191,513308.0
2018-09-06,13.520000457763672,14.0,13.300000190734863,13.899999618530273,308932.0
2018-09-09,13.899999618530273,13.899999618530273,13.5,13.800000190734863,144929.0
2018-09-10,13.800000190734863,13.800000190734863,13.319999694824219,13.399999618530273,231478.0
2018-09-11,13.260000228881836,13.5,13.15999984741211,13.239999771118164,65930.0
2018-09-12,13.359999656677246,13.359999656677246,13.020000457763672,13.140000343322754,162047.0
2018-09-13,13.0,13.319999694824219,12.800000190734863,13.319999694824219,83717.0
2018-09-16,13.0,13.0,12.819999694824219,12.859999656677246,43763.0
2018-09-17,12.859999656677246,13.0,12.84000015258789,13.0,59129.0
2018-09-18,13.0,13.140000343322754,12.920000076293945,13.100000381469727,62439.0
2018-09-19,13.100000381469727,13.15999984741211,13.0600004196167,13.15999984741211,65355.0
2018-09-20,13.199999809265137,13.319999694824219,13.100000381469727,13.100000381469727,114970.0
2018-09-23,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0
2018-09-24,13.199999809265137,13.319999694824219,13.100000381469727,13.100000381469727,114970.0
2018-09-25,13.479999542236328,13.5,13.020000457763672,13.180000305175781,205038.0
2018-09-26,13.180000305175781,13.220000267028809,13.0,13.15999984741211,135966.0
2018-09-27,13.180000305175781,13.199999809265137,12.9399995803833,12.9399995803833,154350.0
2018-09-30,12.9399995803833,12.9399995803833,12.800000190734863,12.859999656677246,202398.0
2018-10-01,12.880000114440918,12.960000038146973,12.800000190734863,12.960000038146973,101777.0
2018-10-02,13.0,13.0,12.84000015258789,12.899999618530273,70319.0
2018-10-03,12.899999618530273,12.960000038146973,12.800000190734863,12.899999618530273,120012.0
2018-10-04,12.979999542236328,13.180000305175781,12.899999618530273,13.039999961853027,265155.0
2018-10-07,13.0600004196167,13.0600004196167,12.800000190734863,12.84000015258789,196702.0
2018-10-08,12.800000190734863,12.960000038146973,12.800000190734863,12.920000076293945,46396.0
2018-10-09,12.84000015258789,13.640000343322754,12.739999771118164,13.399999618530273,628678.0
2018-10-10,13.5,13.699999809265137,13.199999809265137,13.300000190734863,516040.0
2018-10-11,13.0,13.0,12.619999885559082,12.84000015258789,302662.0
2018-10-14,,,,,
2018-10-15,11.5,12.640000343322754,11.5,12.140000343322754,287903.0
2018-10-16,12.020000457763672,12.020000457763672,11.0,11.600000381469727,425624.0
2018-10-17,11.720000267028809,12.0,11.640000343322754,11.800000190734863,470268.0
2018-10-18,11.600000381469727,12.5,11.600000381469727,12.180000305175781,444816.0
2018-10-21,11.119999885559082,12.020000457763672,11.119999885559082,11.4399995803833,1191522.0
2018-10-22,11.539999961853027,11.680000305175781,11.100000381469727,11.239999771118164,568979.0
2018-10-23,11.199999809265137,11.640000343322754,11.180000305175781,11.579999923706055,429590.0
2018-10-24,11.579999923706055,11.640000343322754,11.5,11.5,241131.0
2018-10-25,11.479999542236328,11.720000267028809,11.4399995803833,11.680000305175781,410704.0
2018-10-28,11.699999809265137,12.0,11.699999809265137,11.800000190734863,362604.0
2018-10-29,11.9399995803833,12.34000015258789,11.9399995803833,12.15999984741211,1090616.0
2018-10-30,12.199999809265137,12.260000228881836,12.100000381469727,12.15999984741211,498721.0
2018-10-31,12.15999984741211,12.5,12.15999984741211,12.279999732971191,689709.0
2018-11-01,12.300000190734863,12.420000076293945,12.180000305175781,12.199999809265137,279327.0
2018-11-04,12.119999885559082,12.199999809265137,12.0600004196167,12.140000343322754,291102.0
2018-11-05,12.140000343322754,12.220000267028809,12.039999961853027,12.119999885559082,155188.0
2018-11-06,12.0600004196167,12.239999771118164,12.0600004196167,12.15999984741211,250584.0
2018-11-07,12.100000381469727,12.140000343322754,12.0,12.039999961853027,191440.0
2018-11-08,12.039999961853027,12.039999961853027,11.920000076293945,11.920000076293945,172297.0
2018-11-11,11.920000076293945,11.960000038146973,11.800000190734863,11.800000190734863,175264.0
2018-11-12,11.920000076293945,12.279999732971191,11.800000190734863,12.100000381469727,392782.0
2018-11-13,12.039999961853027,12.220000267028809,11.979999542236328,12.0,322525.0
2018-11-14,11.920000076293945,12.100000381469727,11.899999618530273,11.960000038146973,241577.0
2018-11-15,11.960000038146973,12.199999809265137,11.960000038146973,12.0,250739.0
2018-11-18,12.0,12.039999961853027,11.800000190734863,11.899999618530273,186994.0
2018-11-19,11.859999656677246,11.920000076293945,11.779999732971191,11.920000076293945,203756.0
2018-11-20,11.65999984741211,11.800000190734863,11.619999885559082,11.699999809265137,449513.0
2018-11-21,11.600000381469727,11.859999656677246,11.600000381469727,11.600000381469727,291910.0
2018-11-22,11.65999984741211,11.720000267028809,11.619999885559082,11.65999984741211,130936.0
2018-11-25,11.680000305175781,11.739999771118164,11.520000457763672,11.619999885559082,125993.0
2018-11-26,11.619999885559082,11.619999885559082,11.399999618530273,11.399999618530273,215880.0
2018-11-27,11.460000038146973,11.479999542236328,11.380000114440918,11.399999618530273,204737.0
2018-11-28,11.399999618530273,11.640000343322754,11.399999618530273,11.5600004196167,422806.0
2018-11-29,11.5600004196167,11.65999984741211,11.479999542236328,11.520000457763672,329636.0
2018-12-02,11.579999923706055,11.640000343322754,11.539999961853027,11.600000381469727,505787.0
2018-12-03,11.640000343322754,11.84000015258789,11.600000381469727,11.84000015258789,902347.0
2018-12-04,11.880000114440918,11.979999542236328,11.739999771118164,11.800000190734863,886778.0
2018-12-05,11.720000267028809,11.800000190734863,11.600000381469727,11.680000305175781,385399.0
2018-12-06,11.720000267028809,12.079999923706055,11.720000267028809,11.9399995803833,1515666.0
2018-12-09,11.899999618530273,12.079999923706055,11.899999618530273,12.0,480371.0
2018-12-10,11.920000076293945,11.979999542236328,11.800000190734863,11.9399995803833,322979.0
2018-12-11,11.84000015258789,12.100000381469727,11.84000015258789,12.039999961853027,468719.0
2018-12-12,12.079999923706055,12.140000343322754,11.9399995803833,12.0,609531.0
2018-12-13,11.9399995803833,12.0,11.9399995803833,12.0,227611.0
2018-12-16,11.960000038146973,11.979999542236328,11.859999656677246,11.859999656677246,304471.0
2018-12-17,11.84000015258789,11.9399995803833,11.84000015258789,11.880000114440918,333691.0
2018-12-18,11.859999656677246,11.880000114440918,11.680000305175781,11.699999809265137,325362.0
2018-12-19,11.539999961853027,11.640000343322754,11.380000114440918,11.399999618530273,983261.0
2018-12-20,11.359999656677246,11.359999656677246,11.100000381469727,11.180000305175781,427328.0
2018-12-23,10.979999542236328,11.0600004196167,10.899999618530273,11.0,1240195.0
2018-12-24,11.020000457763672,11.079999923706055,10.979999542236328,10.979999542236328,773201.0
2018-12-25,10.760000228881836,10.899999618530273,10.699999809265137,10.859999656677246,493736.0
2018-12-26,10.859999656677246,10.859999656677246,10.779999732971191,10.819999694824219,495329.0
2018-12-27,10.899999618530273,10.9399995803833,10.800000190734863,10.819999694824219,377115.0
2018-12-30,10.859999656677246,10.899999618530273,10.739999771118164,10.899999618530273,498386.0
2018-12-31,10.899999618530273,10.9399995803833,10.800000190734863,10.84000015258789,245470.0
2019-01-01,10.819999694824219,10.819999694824219,10.739999771118164,10.779999732971191,143852.0
2019-01-02,10.779999732971191,10.800000190734863,10.739999771118164,10.779999732971191,117305.0
2019-01-03,10.779999732971191,10.800000190734863,10.720000267028809,10.720000267028809,371912.0
2019-01-06,10.779999732971191,10.800000190734863,10.680000305175781,10.779999732971191,440105.0
2019-01-07,10.779999732971191,10.899999618530273,10.760000228881836,10.800000190734863,483144.0
2019-01-08,10.800000190734863,11.180000305175781,10.800000190734863,11.079999923706055,1584228.0
2019-01-09,11.140000343322754,11.300000190734863,11.119999885559082,11.199999809265137,1028060.0
2019-01-10,11.15999984741211,11.180000305175781,11.0,11.020000457763672,568470.0
2019-01-13,11.0600004196167,11.260000228881836,11.0,11.039999961853027,860032.0
2019-01-14,11.0,11.119999885559082,10.979999542236328,10.979999542236328,380259.0
2019-01-15,11.0,11.0600004196167,10.9399995803833,10.960000038146973,249907.0
2019-01-16,11.0,11.0600004196167,10.960000038146973,11.020000457763672,342580.0
2019-01-17,11.020000457763672,11.15999984741211,11.020000457763672,11.020000457763672,492979.0
2019-01-20,11.0600004196167,11.15999984741211,11.020000457763672,11.15999984741211,753859.0
2019-01-21,11.15999984741211,11.15999984741211,11.0600004196167,11.119999885559082,664525.0
2019-01-22,11.119999885559082,11.600000381469727,11.119999885559082,11.539999961853027,1758893.0
2019-01-23,11.539999961853027,11.699999809265137,11.4399995803833,11.600000381469727,1317729.0
2019-01-24,11.5600004196167,11.5600004196167,11.34000015258789,11.399999618530273,343440.0
2019-01-27,11.420000076293945,11.979999542236328,11.399999618530273,11.899999618530273,1700778.0
2019-01-28,11.899999618530273,12.119999885559082,11.800000190734863,11.979999542236328,1706918.0
2019-01-29,12.079999923706055,12.300000190734863,11.920000076293945,11.9399995803833,2296416.0
2019-01-30,11.9399995803833,11.960000038146973,11.779999732971191,11.880000114440918,817099.0
2019-01-31,11.899999618530273,11.899999618530273,11.800000190734863,11.84000015258789,286229.0
2019-02-03,11.899999618530273,12.0,11.800000190734863,11.920000076293945,569183.0
2019-02-04,11.859999656677246,11.960000038146973,11.640000343322754,11.680000305175781,575892.0
2019-02-05,11.699999809265137,11.739999771118164,11.5600004196167,11.720000267028809,527338.0
2019-02-06,11.739999771118164,11.819999694824219,11.65999984741211,11.800000190734863,525064.0
2019-02-07,11.779999732971191,11.779999732971191,11.680000305175781,11.680000305175781,82636.0
2019-02-10,11.65999984741211,11.720000267028809,11.399999618530273,11.479999542236328,639623.0
2019-02-11,11.5600004196167,11.680000305175781,11.520000457763672,11.640000343322754,501180.0
2019-02-12,11.640000343322754,11.65999984741211,11.5600004196167,11.640000343322754,335114.0
2019-02-13,11.640000343322754,11.680000305175781,11.520000457763672,11.5600004196167,433790.0
2019-02-14,11.5,11.5600004196167,11.420000076293945,11.460000038146973,378347.0
2019-02-17,11.479999542236328,11.5600004196167,11.420000076293945,11.460000038146973,226148.0
2019-02-18,11.479999542236328,11.5,11.420000076293945,11.420000076293945,134149.0
2019-02-19,11.4399995803833,11.460000038146973,11.359999656677246,11.420000076293945,277267.0
2019-02-20,11.380000114440918,11.420000076293945,11.300000190734863,11.399999618530273,232105.0
2019-02-21,11.359999656677246,11.460000038146973,11.34000015258789,11.460000038146973,121470.0
2019-02-24,11.4399995803833,11.5600004196167,11.4399995803833,11.520000457763672,180941.0
2019-02-25,11.600000381469727,11.600000381469727,11.420000076293945,11.460000038146973,267617.0
2019-02-26,11.479999542236328,11.520000457763672,11.399999618530273,11.520000457763672,199227.0
2019-02-27,11.699999809265137,11.779999732971191,11.640000343322754,11.680000305175781,941517.0
2019-02-28,11.699999809265137,11.699999809265137,11.539999961853027,11.680000305175781,441846.0
2019-03-03,11.84000015258789,12.460000038146973,11.84000015258789,12.279999732971191,3690347.0
2019-03-04,12.399999618530273,12.5600004196167,12.319999694824219,12.399999618530273,1254680.0
2019-03-05,12.420000076293945,12.4399995803833,12.239999771118164,12.34000015258789,652638.0
2019-03-06,12.359999656677246,12.399999618530273,12.260000228881836,12.319999694824219,366642.0
2019-03-07,12.279999732971191,12.699999809265137,12.260000228881836,12.539999961853027,764130.0
2019-03-10,12.600000381469727,12.760000228881836,12.539999961853027,12.539999961853027,854485.0
2019-03-11,12.779999732971191,12.800000190734863,12.399999618530273,12.399999618530273,824149.0
2019-03-12,12.399999618530273,12.5600004196167,12.380000114440918,12.420000076293945,323103.0
2019-03-13,12.5,12.680000305175781,12.380000114440918,12.680000305175781,503478.0
2019-03-14,12.65999984741211,12.760000228881836,12.579999923706055,12.760000228881836,668744.0
2019-03-17,12.760000228881836,13.84000015258789,12.760000228881836,13.5,5254300.0
2019-03-18,13.739999771118164,14.0,13.520000457763672,13.84000015258789,4282702.0
2019-03-19,13.84000015258789,13.84000015258789,13.539999961853027,13.539999961853027,856144.0
2019-03-20,13.539999961853027,13.779999732971191,13.479999542236328,13.640000343322754,907218.0
2019-03-21,13.640000343322754,13.979999542236328,13.640000343322754,13.9399995803833,1489304.0
2019-03-24,13.880000114440918,14.0600004196167,13.600000381469727,13.739999771118164,610527.0
2019-03-25,13.619999885559082,13.739999771118164,13.460000038146973,13.699999809265137,366509.0
2019-03-26,13.760000228881836,13.760000228881836,13.5,13.640000343322754,773944.0
2019-03-27,13.5600004196167,13.920000076293945,13.5600004196167,13.920000076293945,788677.0
2019-03-28,13.899999618530273,13.960000038146973,13.739999771118164,13.899999618530273,446564.0
2019-03-31,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
2019-04-01,13.84000015258789,13.84000015258789,13.699999809265137,13.779999732971191,220120.0
2019-04-02,13.720000267028809,13.779999732971191,13.5600004196167,13.779999732971191,221745.0
2019-04-03,13.699999809265137,13.779999732971191,13.600000381469727,13.680000305175781,264869.0
2019-04-04,13.699999809265137,13.699999809265137,13.5,13.539999961853027,302526.0
2019-04-07,13.600000381469727,13.600000381469727,13.460000038146973,13.520000457763672,423883.0
2019-04-08,13.479999542236328,13.5600004196167,13.380000114440918,13.520000457763672,398372.0
2019-04-09,13.520000457763672,13.5600004196167,13.260000228881836,13.260000228881836,681866.0
2019-04-10,13.300000190734863,13.359999656677246,13.220000267028809,13.279999732971191,267453.0
2019-04-11,13.300000190734863,13.300000190734863,13.220000267028809,13.220000267028809,236634.0
2019-04-14,13.199999809265137,13.300000190734863,13.180000305175781,13.220000267028809,368503.0
2019-04-15,13.180000305175781,13.279999732971191,13.15999984741211,13.199999809265137,364348.0
2019-04-16,13.220000267028809,13.260000228881836,13.180000305175781,13.180000305175781,263448.0
2019-04-17,13.199999809265137,13.399999618530273,13.180000305175781,13.319999694824219,478195.0
2019-04-18,13.34000015258789,13.65999984741211,13.239999771118164,13.579999923706055,741588.0
2019-04-21,13.65999984741211,13.760000228881836,13.520000457763672,13.640000343322754,370269.0
2019-04-22,13.680000305175781,13.680000305175781,13.520000457763672,13.619999885559082,269631.0
2019-04-23,13.5,13.539999961853027,13.420000076293945,13.460000038146973,187831.0
2019-04-24,13.420000076293945,13.520000457763672,13.359999656677246,13.359999656677246,222701.0
2019-04-25,13.420000076293945,13.460000038146973,13.359999656677246,13.460000038146973,139410.0
2019-04-28,13.479999542236328,13.5,13.399999618530273,13.5,147943.0
2019-04-29,13.5,13.520000457763672,13.420000076293945,13.420000076293945,140525.0
2019-04-30,13.420000076293945,13.4399995803833,13.380000114440918,13.420000076293945,96608.0
2019-05-01,13.520000457763672,13.5600004196167,13.399999618530273,13.539999961853027,337862.0
2019-05-02,13.579999923706055,14.180000305175781,13.5600004196167,13.960000038146973,2198594.0
2019-05-05,13.979999542236328,14.100000381469727,13.84000015258789,13.899999618530273,867347.0
2019-05-06,13.880000114440918,14.0,13.399999618530273,13.800000190734863,666206.0
2019-05-07,13.760000228881836,13.899999618530273,13.579999923706055,13.600000381469727,381666.0
2019-05-08,13.239999771118164,13.319999694824219,13.100000381469727,13.239999771118164,496202.0
2019-05-09,13.239999771118164,13.239999771118164,12.859999656677246,12.899999618530273,405760.0
2019-05-12,12.880000114440918,12.880000114440918,12.600000381469727,12.720000267028809,159133.0
2019-05-13,12.619999885559082,12.760000228881836,12.4399995803833,12.460000038146973,301164.0
2019-05-14,12.600000381469727,12.640000343322754,11.800000190734863,12.300000190734863,421744.0
2019-05-15,12.600000381469727,12.600000381469727,12.300000190734863,12.34000015258789,429399.0
2019-05-16,12.479999542236328,13.100000381469727,12.479999542236328,12.819999694824219,898312.0
2019-05-19,12.819999694824219,13.119999885559082,12.699999809265137,12.899999618530273,347524.0
2019-05-20,12.920000076293945,13.0,12.699999809265137,13.0,178397.0
2019-05-21,13.0,13.199999809265137,13.0,13.140000343322754,101302.0
2019-05-22,13.100000381469727,13.119999885559082,13.0,13.079999923706055,159180.0
2019-05-23,13.039999961853027,13.239999771118164,13.0,13.15999984741211,194919.0
2019-05-26,13.119999885559082,13.119999885559082,12.979999542236328,13.100000381469727,284756.0
2019-05-27,13.0,13.199999809265137,12.859999656677246,13.199999809265137,231240.0
2019-05-28,13.180000305175781,13.199999809265137,13.0,13.199999809265137,360045.0
2019-05-29,13.199999809265137,13.279999732971191,13.119999885559082,13.279999732971191,229070.0
2019-05-30,13.300000190734863,13.460000038146973,13.260000228881836,13.300000190734863,378328.0
2019-06-02,13.300000190734863,13.460000038146973,13.260000228881836,13.300000190734863,378328.0
2019-06-03,13.300000190734863,13.460000038146973,13.260000228881836,13.300000190734863,378328.0
2019-06-04,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2019-06-05,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2019-06-06,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2019-06-09,13.300000190734863,13.800000190734863,13.279999732971191,13.800000190734863,416811.0
2019-06-10,13.800000190734863,14.100000381469727,13.579999923706055,13.579999923706055,852762.0
2019-06-11,13.779999732971191,13.960000038146973,13.779999732971191,13.800000190734863,222670.0
2019-06-12,13.899999618530273,13.960000038146973,13.65999984741211,13.779999732971191,517925.0
2019-06-13,13.720000267028809,13.720000267028809,13.4399995803833,13.4399995803833,287858.0
2019-06-16,13.420000076293945,13.600000381469727,13.399999618530273,13.600000381469727,241048.0
2019-06-17,13.65999984741211,13.800000190734863,13.600000381469727,13.779999732971191,284799.0
2019-06-18,13.779999732971191,13.800000190734863,13.739999771118164,13.779999732971191,254624.0
2019-06-19,13.800000190734863,13.819999694824219,13.520000457763672,13.600000381469727,377193.0
2019-06-20,13.600000381469727,13.600000381469727,13.319999694824219,13.319999694824219,476563.0
2019-06-23,13.300000190734863,13.399999618530273,13.260000228881836,13.399999618530273,291293.0
2019-06-24,13.300000190734863,13.399999618530273,13.239999771118164,13.399999618530273,345524.0
2019-06-25,13.300000190734863,13.579999923706055,13.300000190734863,13.579999923706055,470180.0
2019-06-26,13.579999923706055,13.680000305175781,13.4399995803833,13.65999984741211,470440.0
2019-06-27,13.720000267028809,14.0600004196167,13.720000267028809,13.960000038146973,899908.0
2019-06-30,14.0600004196167,14.4399995803833,14.0600004196167,14.4399995803833,1343301.0
2019-07-01,14.399999618530273,14.680000305175781,14.279999732971191,14.520000457763672,457852.0
2019-07-02,14.520000457763672,14.520000457763672,14.4399995803833,14.479999542236328,212442.0
2019-07-03,14.4399995803833,14.600000381469727,14.300000190734863,14.5600004196167,435045.0
2019-07-04,14.520000457763672,14.619999885559082,14.460000038146973,14.5,306263.0
2019-07-07,14.5,14.699999809265137,14.5,14.579999923706055,385042.0
2019-07-08,14.680000305175781,15.300000190734863,14.600000381469727,15.220000267028809,1125600.0
2019-07-09,15.199999809265137,15.279999732971191,15.020000457763672,15.279999732971191,718810.0
2019-07-10,15.15999984741211,15.180000305175781,15.0600004196167,15.0600004196167,360733.0
2019-07-11,15.0600004196167,15.140000343322754,14.960000038146973,15.079999923706055,428452.0
2019-07-14,15.0600004196167,15.319999694824219,14.979999542236328,15.15999984741211,315444.0
2019-07-15,15.100000381469727,15.15999984741211,14.979999542236328,15.119999885559082,214288.0
2019-07-16,15.079999923706055,15.34000015258789,15.0600004196167,15.300000190734863,400486.0
2019-07-17,15.199999809265137,15.239999771118164,15.119999885559082,15.239999771118164,177361.0
2019-07-18,15.220000267028809,15.279999732971191,15.180000305175781,15.260000228881836,269661.0
2019-07-21,15.039999961853027,15.65999984741211,14.9399995803833,15.5,1182764.0
2019-07-22,15.5,15.699999809265137,15.420000076293945,15.600000381469727,314121.0
2019-07-23,15.680000305175781,15.680000305175781,15.5600004196167,15.579999923706055,456035.0
2019-07-24,15.5600004196167,15.9399995803833,15.5600004196167,15.9399995803833,637377.0
2019-07-25,15.979999542236328,16.0,15.800000190734863,15.9399995803833,129230.0
2019-07-28,15.720000267028809,16.0,15.720000267028809,16.0,335922.0
2019-07-29,15.899999618530273,16.100000381469727,15.899999618530273,15.960000038146973,393745.0
2019-07-30,16.0,16.5,16.0,16.5,506696.0
2019-07-31,16.5,16.5,16.139999389648438,16.200000762939453,361181.0
2019-08-01,16.479999542236328,16.579999923706055,15.819999694824219,16.0,790130.0
2019-08-04,15.819999694824219,16.020000457763672,15.65999984741211,15.779999732971191,493875.0
2019-08-05,15.699999809265137,15.699999809265137,15.199999809265137,15.300000190734863,427868.0
2019-08-06,15.020000457763672,15.420000076293945,15.0,15.420000076293945,323417.0
2019-08-07,15.5,15.680000305175781,15.399999618530273,15.680000305175781,428478.0
2019-08-08,15.600000381469727,15.899999618530273,15.420000076293945,15.699999809265137,233161.0
2019-08-11,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
2019-08-12,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
2019-08-13,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
2019-08-14,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
2019-08-15,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
2019-08-18,15.699999809265137,15.699999809265137,15.5,15.600000381469727,93508.0
2019-08-19,15.5,15.5600004196167,15.300000190734863,15.399999618530273,321516.0
2019-08-20,15.399999618530273,15.399999618530273,15.0600004196167,15.100000381469727,338054.0
2019-08-21,15.079999923706055,15.079999923706055,14.699999809265137,14.699999809265137,319972.0
2019-08-22,14.699999809265137,14.739999771118164,14.279999732971191,14.4399995803833,904165.0
2019-08-25,14.239999771118164,15.220000267028809,14.15999984741211,15.0,993502.0
2019-08-26,15.100000381469727,15.140000343322754,14.779999732971191,15.0,293207.0
2019-08-27,14.800000190734863,15.0,14.720000267028809,14.899999618530273,131867.0
2019-08-28,14.800000190734863,15.020000457763672,14.760000228881836,14.920000076293945,181884.0
2019-08-29,15.020000457763672,15.279999732971191,15.0,15.15999984741211,478407.0
2019-09-01,15.15999984741211,15.4399995803833,15.15999984741211,15.319999694824219,383410.0
2019-09-02,15.140000343322754,15.399999618530273,15.020000457763672,15.220000267028809,432067.0
2019-09-03,15.15999984741211,15.460000038146973,15.15999984741211,15.460000038146973,426322.0
2019-09-04,15.460000038146973,15.600000381469727,15.359999656677246,15.460000038146973,481393.0
2019-09-05,15.479999542236328,15.479999542236328,15.359999656677246,15.359999656677246,527784.0
2019-09-08,15.359999656677246,15.5600004196167,15.359999656677246,15.520000457763672,529591.0
2019-09-09,15.539999961853027,16.15999984741211,15.520000457763672,15.760000228881836,711346.0
2019-09-10,15.819999694824219,15.819999694824219,15.4399995803833,15.640000343322754,398788.0
2019-09-11,15.4399995803833,15.4399995803833,15.199999809265137,15.199999809265137,285279.0
2019-09-12,15.180000305175781,15.199999809265137,14.819999694824219,15.079999923706055,282807.0
2019-09-15,14.699999809265137,14.9399995803833,14.640000343322754,14.9399995803833,79940.0
2019-09-16,14.920000076293945,15.020000457763672,14.520000457763672,14.619999885559082,162242.0
2019-09-17,14.520000457763672,14.720000267028809,14.520000457763672,14.619999885559082,150501.0
2019-09-18,14.739999771118164,14.800000190734863,14.619999885559082,14.619999885559082,52980.0
2019-09-19,14.539999961853027,14.5600004196167,14.319999694824219,14.5,117540.0
2019-09-22,14.640000343322754,14.779999732971191,14.640000343322754,14.699999809265137,130233.0
2019-09-24,14.720000267028809,15.199999809265137,14.699999809265137,15.15999984741211,209699.0
2019-09-25,15.15999984741211,15.15999984741211,15.0,15.020000457763672,78773.0
2019-09-26,15.039999961853027,15.100000381469727,14.880000114440918,14.899999618530273,119625.0
2019-09-29,14.920000076293945,15.15999984741211,14.899999618530273,15.15999984741211,86612.0
2019-09-30,15.199999809265137,15.4399995803833,15.119999885559082,15.199999809265137,448692.0
2019-10-01,15.239999771118164,15.260000228881836,15.039999961853027,15.039999961853027,137857.0
2019-10-02,15.039999961853027,15.039999961853027,14.720000267028809,14.720000267028809,179242.0
2019-10-03,14.720000267028809,14.880000114440918,14.720000267028809,14.819999694824219,68383.0
2019-10-06,14.899999618530273,14.9399995803833,14.739999771118164,14.760000228881836,278588.0
2019-10-07,14.760000228881836,14.760000228881836,14.600000381469727,14.619999885559082,161264.0
2019-10-08,14.600000381469727,14.600000381469727,14.479999542236328,14.479999542236328,77694.0
2019-10-09,14.399999618530273,14.399999618530273,14.34000015258789,14.359999656677246,87252.0
2019-10-10,14.359999656677246,14.359999656677246,14.100000381469727,14.100000381469727,116129.0
2019-10-13,14.100000381469727,15.199999809265137,14.100000381469727,15.0,619262.0
2019-10-14,15.180000305175781,15.279999732971191,14.220000267028809,14.220000267028809,486549.0
2019-10-15,14.380000114440918,14.960000038146973,14.319999694824219,14.380000114440918,361123.0
2019-10-16,14.399999618530273,14.640000343322754,14.300000190734863,14.600000381469727,358487.0
2019-10-17,14.5,14.84000015258789,14.5,14.720000267028809,545517.0
2019-10-20,14.880000114440918,15.079999923706055,14.760000228881836,14.800000190734863,526471.0
2019-10-21,14.699999809265137,14.720000267028809,14.600000381469727,14.640000343322754,153188.0
2019-10-22,14.640000343322754,14.760000228881836,14.579999923706055,14.760000228881836,175696.0
2019-10-23,14.699999809265137,14.920000076293945,14.699999809265137,14.800000190734863,176042.0
2019-10-24,14.800000190734863,14.819999694824219,14.699999809265137,14.699999809265137,137006.0
2019-10-27,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,24419.0
2019-10-28,14.699999809265137,14.760000228881836,14.619999885559082,14.720000267028809,95574.0
2019-10-29,14.520000457763672,14.680000305175781,14.479999542236328,14.680000305175781,170864.0
2019-10-30,14.699999809265137,15.039999961853027,14.699999809265137,14.819999694824219,429115.0
2019-10-31,14.819999694824219,15.0600004196167,14.819999694824219,15.0,223614.0
2019-11-03,14.859999656677246,15.15999984741211,14.819999694824219,15.0,310878.0
2019-11-04,14.800000190734863,15.34000015258789,14.800000190734863,15.300000190734863,487724.0
2019-11-05,15.380000114440918,15.819999694824219,15.380000114440918,15.779999732971191,858026.0
2019-11-06,15.739999771118164,15.84000015258789,15.420000076293945,15.579999923706055,366385.0
2019-11-07,15.640000343322754,15.640000343322754,15.359999656677246,15.359999656677246,161671.0
2019-11-10,15.279999732971191,15.619999885559082,15.279999732971191,15.460000038146973,247899.0
2019-11-11,15.600000381469727,15.680000305175781,15.5,15.600000381469727,493367.0
2019-11-12,15.619999885559082,15.65999984741211,15.520000457763672,15.520000457763672,145392.0
2019-11-13,15.539999961853027,15.880000114440918,15.520000457763672,15.619999885559082,378076.0
2019-11-14,15.600000381469727,15.65999984741211,15.5600004196167,15.600000381469727,109854.0
2019-11-17,15.479999542236328,16.360000610351562,15.479999542236328,16.31999969482422,744634.0
2019-11-18,16.360000610351562,16.959999084472656,16.299999237060547,16.600000381469727,786630.0
2019-11-19,16.600000381469727,16.639999389648438,16.15999984741211,16.299999237060547,242209.0
2019-11-20,16.200000762939453,16.540000915527344,16.200000762939453,16.399999618530273,254438.0
2019-11-21,16.34000015258789,16.34000015258789,16.219999313354492,16.31999969482422,127184.0
2019-11-24,16.34000015258789,16.5,15.9399995803833,16.200000762939453,254510.0
2019-11-25,16.0,16.239999771118164,16.0,16.020000457763672,234117.0
2019-11-26,16.100000381469727,16.260000228881836,16.0,16.100000381469727,207877.0
2019-11-27,16.1200008392334,16.260000228881836,16.0,16.18000030517578,91246.0
2019-11-28,16.18000030517578,16.200000762939453,16.1200008392334,16.1200008392334,109207.0
2019-12-01,16.219999313354492,16.280000686645508,16.139999389648438,16.260000228881836,98599.0
2019-12-02,16.219999313354492,16.260000228881836,16.079999923706055,16.18000030517578,82911.0
2019-12-03,16.1200008392334,16.1200008392334,15.699999809265137,15.800000190734863,324166.0
2019-12-04,15.619999885559082,15.699999809265137,15.5600004196167,15.640000343322754,178126.0
2019-12-05,15.680000305175781,16.399999618530273,15.680000305175781,16.280000686645508,375811.0
2019-12-08,16.420000076293945,16.639999389648438,16.299999237060547,16.600000381469727,399485.0
2019-12-09,16.520000457763672,18.0,16.5,17.399999618530273,920055.0
2019-12-10,17.5,17.5,16.959999084472656,17.299999237060547,1108663.0
2019-12-11,17.399999618530273,17.719999313354492,17.18000030517578,17.399999618530273,658466.0
2019-12-12,17.399999618530273,17.959999084472656,17.1200008392334,17.479999542236328,667435.0
2019-12-15,18.0,18.0,17.399999618530273,17.5,823053.0
2019-12-16,17.5,17.5,17.200000762939453,17.299999237060547,317745.0
2019-12-17,17.260000228881836,17.459999084472656,17.18000030517578,17.399999618530273,257416.0
2019-12-18,17.459999084472656,18.200000762939453,17.399999618530273,18.0,1374102.0
2019-12-19,18.079999923706055,18.639999389648438,18.079999923706055,18.440000534057617,476163.0
2019-12-22,18.5,19.0,18.5,18.700000762939453,296752.0
2019-12-23,18.799999237060547,18.799999237060547,18.459999084472656,18.639999389648438,575445.0
2019-12-24,18.899999618530273,19.5,18.719999313354492,19.15999984741211,2275005.0
2019-12-25,19.15999984741211,19.200000762939453,18.739999771118164,18.799999237060547,380889.0
2019-12-26,18.719999313354492,19.100000381469727,18.719999313354492,19.020000457763672,394120.0
2019-12-29,19.0,19.31999969482422,19.0,19.100000381469727,480612.0
2019-12-30,19.100000381469727,19.15999984741211,18.920000076293945,19.020000457763672,169908.0
2019-12-31,19.0,19.899999618530273,19.0,19.600000381469727,697517.0
2020-01-01,19.700000762939453,19.979999542236328,19.5,19.600000381469727,301827.0
2020-01-02,19.6200008392334,19.8799991607666,19.5,19.65999984741211,214253.0
2020-01-05,18.719999313354492,19.34000015258789,18.719999313354492,18.799999237060547,299915.0
2020-01-06,18.799999237060547,18.84000015258789,18.5,18.639999389648438,204033.0
2020-01-07,18.920000076293945,18.979999542236328,18.5,18.579999923706055,154303.0
2020-01-08,18.5,18.5,17.600000381469727,17.760000228881836,509819.0
2020-01-09,18.15999984741211,18.860000610351562,18.15999984741211,18.860000610351562,343067.0
2020-01-12,19.0,19.34000015258789,19.0,19.239999771118164,234222.0
2020-01-13,19.299999237060547,19.600000381469727,19.299999237060547,19.600000381469727,237025.0
2020-01-14,19.600000381469727,20.5,19.600000381469727,20.200000762939453,646050.0
2020-01-15,20.200000762939453,20.479999542236328,20.0,20.299999237060547,403395.0
2020-01-16,20.200000762939453,21.200000762939453,20.139999389648438,21.059999465942383,1049050.0
2020-01-19,21.200000762939453,22.100000381469727,21.100000381469727,22.079999923706055,1021860.0
2020-01-20,22.100000381469727,23.200000762939453,22.020000457763672,23.1200008392334,1983395.0
2020-01-21,23.200000762939453,23.200000762939453,22.200000762939453,22.200000762939453,1191795.0
2020-01-22,22.200000762939453,22.260000228881836,21.219999313354492,21.639999389648438,1952833.0
2020-01-23,21.639999389648438,23.0,21.31999969482422,22.899999618530273,1801183.0
2020-01-26,22.799999237060547,23.200000762939453,22.700000762939453,22.860000610351562,1249551.0
2020-01-27,23.0,23.18000030517578,22.219999313354492,22.219999313354492,830053.0
2020-01-28,22.200000762939453,22.479999542236328,21.899999618530273,21.920000076293945,875143.0
2020-01-29,22.34000015258789,23.31999969482422,22.0,23.040000915527344,1207908.0
2020-01-30,22.920000076293945,23.920000076293945,22.920000076293945,23.5,1355691.0
2020-02-02,23.0,24.0,23.0,23.979999542236328,1312578.0
2020-02-03,23.979999542236328,24.200000762939453,23.68000030517578,24.139999389648438,898625.0
2020-02-04,24.200000762939453,24.799999237060547,24.020000457763672,24.459999084472656,568128.0
2020-02-05,24.899999618530273,26.299999237060547,24.5,25.149999618530273,2012371.0
2020-02-06,25.600000381469727,25.700000762939453,24.31999969482422,24.899999618530273,1080070.0
2020-02-09,24.899999618530273,24.940000534057617,24.139999389648438,24.8799991607666,524368.0
2020-02-10,24.899999618530273,25.350000381469727,24.6200008392334,24.739999771118164,502750.0
2020-02-11,24.600000381469727,25.0,23.65999984741211,24.18000030517578,670762.0
2020-02-12,24.0,24.799999237060547,23.420000076293945,24.5,1207792.0
2020-02-13,24.5,24.940000534057617,24.239999771118164,24.5,468675.0
2020-02-16,24.5,24.5,24.5,24.5,0.0
2020-02-17,23.920000076293945,24.5,23.8799991607666,24.18000030517578,541211.0
2020-02-18,24.0,24.18000030517578,23.920000076293945,24.1200008392334,180255.0
2020-02-19,24.1200008392334,24.280000686645508,24.0,24.100000381469727,377001.0
2020-02-20,24.1200008392334,24.700000762939453,24.100000381469727,24.299999237060547,497658.0
2020-02-23,24.280000686645508,25.5,24.100000381469727,24.979999542236328,992361.0
2020-02-24,25.0,25.200000762939453,24.0,24.059999465942383,615216.0
2020-02-25,23.979999542236328,24.31999969482422,23.920000076293945,24.059999465942383,538138.0
2020-02-26,24.0,24.0,23.299999237060547,23.8799991607666,326192.0
2020-02-27,23.8799991607666,23.8799991607666,23.8799991607666,23.8799991607666,0.0
2020-03-01,22.0,22.200000762939453,20.979999542236328,20.979999542236328,2469374.0
2020-03-02,21.799999237060547,21.799999237060547,19.059999465942383,19.579999923706055,3973642.0
2020-03-03,19.799999237060547,20.239999771118164,19.600000381469727,20.100000381469727,1785688.0
2020-03-04,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
2020-03-05,19.84000015258789,20.559999465942383,19.6200008392334,19.6200008392334,1492412.0
2020-03-08,17.65999984741211,17.81999969482422,17.65999984741211,17.65999984741211,974828.0
2020-03-09,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,577059.0
2020-03-10,16.200000762939453,16.799999237060547,15.300000190734863,16.399999618530273,3742121.0
2020-03-11,16.5,17.1200008392334,15.880000114440918,16.780000686645508,3081188.0
2020-03-12,15.5,17.0,15.5,16.899999618530273,721401.0
2020-03-15,17.5,17.520000457763672,15.220000267028809,15.220000267028809,1221114.0
2020-03-16,14.5,14.979999542236328,13.699999809265137,13.699999809265137,2009083.0
2020-03-17,13.100000381469727,14.140000343322754,13.100000381469727,13.779999732971191,1846878.0
2020-03-18,13.699999809265137,14.5,13.680000305175781,14.020000457763672,1143461.0
2020-03-19,13.699999809265137,14.760000228881836,13.699999809265137,14.399999618530273,1022494.0
2020-03-22,14.239999771118164,14.760000228881836,14.220000267028809,14.34000015258789,524495.0
2020-03-23,14.359999656677246,14.399999618530273,13.699999809265137,13.979999542236328,438190.0
2020-03-24,14.380000114440918,15.359999656677246,14.15999984741211,15.359999656677246,864829.0
2020-03-25,16.059999465942383,16.15999984741211,15.0,15.699999809265137,830101.0
2020-03-26,15.960000038146973,16.780000686645508,15.739999771118164,16.780000686645508,657522.0
2020-03-29,16.260000228881836,17.3799991607666,16.239999771118164,17.239999771118164,985461.0
2020-03-30,17.239999771118164,17.6200008392334,16.920000076293945,17.139999389648438,619792.0
2020-03-31,17.139999389648438,17.479999542236328,17.139999389648438,17.260000228881836,279087.0
2020-04-01,17.200000762939453,17.5,17.15999984741211,17.399999618530273,316871.0
2020-04-02,17.31999969482422,17.979999542236328,17.31999969482422,17.940000534057617,634681.0
2020-04-05,18.020000457763672,18.200000762939453,17.0,17.079999923706055,613725.0
2020-04-06,17.219999313354492,17.600000381469727,17.1200008392334,17.5,360676.0
2020-04-07,17.5,17.979999542236328,17.399999618530273,17.81999969482422,468688.0
2020-04-08,17.700000762939453,17.760000228881836,17.440000534057617,17.65999984741211,339389.0
2020-04-09,17.700000762939453,17.979999542236328,17.559999465942383,17.639999389648438,352948.0
2020-04-12,17.81999969482422,18.059999465942383,17.65999984741211,17.899999618530273,680897.0
2020-04-13,18.059999465942383,18.8799991607666,17.899999618530273,18.15999984741211,1529520.0
2020-04-14,17.799999237060547,18.700000762939453,17.600000381469727,18.299999237060547,900733.0
2020-04-15,18.34000015258789,18.459999084472656,18.0,18.299999237060547,594702.0
2020-04-16,18.18000030517578,18.65999984741211,18.0,18.299999237060547,341094.0
2020-04-19,18.34000015258789,18.739999771118164,18.31999969482422,18.440000534057617,382599.0
2020-04-20,18.440000534057617,18.440000534057617,17.739999771118164,17.780000686645508,567492.0
2020-04-21,17.3799991607666,17.600000381469727,16.799999237060547,17.31999969482422,772383.0
2020-04-22,17.0,17.65999984741211,17.0,17.360000610351562,746355.0
2020-04-23,17.600000381469727,17.65999984741211,17.399999618530273,17.579999923706055,793212.0
2020-04-26,17.68000030517578,18.299999237060547,17.600000381469727,18.1200008392334,673179.0
2020-04-27,18.459999084472656,18.459999084472656,18.0,18.0,413295.0
2020-04-28,18.020000457763672,18.18000030517578,17.799999237060547,17.799999237060547,305648.0
2020-04-29,18.0,18.399999618530273,17.81999969482422,18.280000686645508,746752.0
2020-04-30,18.420000076293945,19.239999771118164,18.420000076293945,18.639999389648438,1293521.0
2020-05-03,17.5,17.5,16.780000686645508,16.780000686645508,243570.0
2020-05-04,15.5,16.5,15.5,16.15999984741211,863889.0
2020-05-05,16.260000228881836,16.979999542236328,16.260000228881836,16.360000610351562,1230877.0
2020-05-06,16.799999237060547,16.899999618530273,16.440000534057617,16.68000030517578,477352.0
2020-05-07,17.040000915527344,17.700000762939453,16.739999771118164,17.020000457763672,2193239.0
2020-05-10,17.399999618530273,17.399999618530273,16.899999618530273,17.18000030517578,364226.0
2020-05-11,16.0,16.520000457763672,15.899999618530273,16.399999618530273,673964.0
2020-05-12,16.5,17.81999969482422,16.399999618530273,17.399999618530273,1172189.0
2020-05-13,17.540000915527344,17.760000228881836,17.239999771118164,17.299999237060547,397658.0
2020-05-14,17.0,17.260000228881836,16.979999542236328,17.040000915527344,247531.0
2020-05-17,17.700000762939453,17.81999969482422,17.280000686645508,17.34000015258789,494616.0
2020-05-18,17.420000076293945,18.100000381469727,17.420000076293945,18.0,543908.0
2020-05-19,18.260000228881836,18.600000381469727,18.020000457763672,18.020000457763672,740111.0
2020-05-20,18.200000762939453,18.200000762939453,17.8799991607666,17.920000076293945,176301.0
2020-05-21,18.020000457763672,18.020000457763672,17.540000915527344,17.6200008392334,329538.0
2020-05-31,17.899999618530273,18.18000030517578,17.860000610351562,17.940000534057617,397574.0
2020-06-01,18.0,18.260000228881836,17.799999237060547,18.079999923706055,739701.0
2020-06-02,18.100000381469727,18.260000228881836,18.079999923706055,18.15999984741211,615909.0
2020-06-03,18.18000030517578,18.360000610351562,17.780000686645508,17.780000686645508,533360.0
2020-06-04,17.860000610351562,17.860000610351562,17.3799991607666,17.559999465942383,510680.0
2020-06-07,17.68000030517578,17.760000228881836,17.479999542236328,17.68000030517578,785681.0
2020-06-08,17.739999771118164,18.760000228881836,17.700000762939453,18.760000228881836,2011633.0
2020-06-09,18.81999969482422,19.100000381469727,18.639999389648438,18.920000076293945,1442324.0
2020-06-10,18.940000534057617,18.940000534057617,18.5,18.760000228881836,509535.0
2020-06-11,18.760000228881836,19.899999618530273,18.399999618530273,19.600000381469727,1952656.0
2020-06-14,19.600000381469727,21.5,19.600000381469727,21.399999618530273,2522943.0
2020-06-15,21.399999618530273,22.3799991607666,20.739999771118164,20.799999237060547,2644777.0
2020-06-16,21.0,21.700000762939453,20.979999542236328,21.34000015258789,1436319.0
2020-06-17,21.299999237060547,21.559999465942383,20.8799991607666,20.899999618530273,739256.0
2020-06-18,20.760000228881836,21.420000076293945,20.600000381469727,20.899999618530273,762318.0
2020-06-21,20.920000076293945,21.299999237060547,20.799999237060547,21.0,567770.0
2020-06-22,20.979999542236328,21.65999984741211,20.899999618530273,20.920000076293945,1101435.0
2020-06-23,20.799999237060547,21.280000686645508,20.799999237060547,21.18000030517578,702709.0
2020-06-24,21.18000030517578,21.600000381469727,20.899999618530273,21.1200008392334,728983.0
2020-06-25,21.200000762939453,21.31999969482422,20.959999084472656,21.059999465942383,759275.0
2020-06-28,21.18000030517578,21.440000534057617,21.059999465942383,21.3799991607666,426961.0
2020-06-29,21.5,21.559999465942383,21.280000686645508,21.360000610351562,728233.0
2020-06-30,21.3799991607666,21.420000076293945,20.700000762939453,20.799999237060547,460790.0
2020-07-01,20.5,20.899999618530273,20.3799991607666,20.799999237060547,440206.0
2020-07-02,20.84000015258789,21.079999923706055,20.799999237060547,20.799999237060547,278338.0
2020-07-05,20.959999084472656,21.239999771118164,20.780000686645508,20.899999618530273,875193.0
2020-07-06,21.0,21.059999465942383,20.600000381469727,20.600000381469727,691234.0
2020-07-07,20.700000762939453,20.799999237060547,20.459999084472656,20.540000915527344,494025.0
2020-07-08,20.65999984741211,20.84000015258789,20.399999618530273,20.559999465942383,419820.0
2020-07-09,20.600000381469727,20.780000686645508,20.600000381469727,20.65999984741211,288375.0
2020-07-12,20.65999984741211,21.3799991607666,20.65999984741211,21.040000915527344,1171903.0
2020-07-13,21.280000686645508,21.579999923706055,21.040000915527344,21.1200008392334,1479989.0
2020-07-14,21.200000762939453,21.280000686645508,20.760000228881836,20.799999237060547,555838.0
2020-07-15,21.0,21.200000762939453,20.799999237060547,21.079999923706055,405969.0
2020-07-16,21.100000381469727,21.239999771118164,21.0,21.020000457763672,411308.0
2020-07-19,21.079999923706055,21.420000076293945,21.020000457763672,21.420000076293945,645130.0
2020-07-20,21.5,22.979999542236328,20.420000076293945,22.31999969482422,4901168.0
2020-07-21,22.600000381469727,23.280000686645508,22.479999542236328,22.780000686645508,1841447.0
2020-07-22,22.899999618530273,22.920000076293945,22.3799991607666,22.459999084472656,760614.0
2020-07-23,22.299999237060547,22.399999618530273,22.139999389648438,22.15999984741211,423233.0
2020-07-26,22.0,22.200000762939453,21.6200008392334,21.799999237060547,607682.0
2020-07-27,21.8799991607666,22.5,21.68000030517578,21.8799991607666,658898.0
2020-07-28,21.899999618530273,22.0,21.68000030517578,21.780000686645508,249694.0
2020-08-05,21.899999618530273,22.31999969482422,21.81999969482422,22.280000686645508,495765.0
2020-08-06,22.280000686645508,22.399999618530273,22.200000762939453,22.399999618530273,332627.0
2020-08-09,22.399999618530273,22.799999237060547,22.399999618530273,22.540000915527344,564661.0
2020-08-10,22.6200008392334,22.6200008392334,22.239999771118164,22.34000015258789,415085.0
2020-08-11,22.200000762939453,22.34000015258789,22.0,22.260000228881836,363273.0
2020-08-12,22.360000610351562,22.940000534057617,22.280000686645508,22.639999389648438,1456803.0
2020-08-13,22.639999389648438,22.639999389648438,22.639999389648438,22.639999389648438,0.0
2020-08-16,22.579999923706055,22.84000015258789,22.520000457763672,22.520000457763672,1067529.0
2020-08-17,22.639999389648438,22.700000762939453,21.899999618530273,22.440000534057617,959368.0
2020-08-18,22.260000228881836,22.600000381469727,22.219999313354492,22.34000015258789,602683.0
2020-08-19,22.399999618530273,22.799999237060547,22.360000610351562,22.600000381469727,1232881.0
2020-08-20,22.700000762939453,23.1200008392334,22.420000076293945,22.739999771118164,1588994.0
2020-08-23,22.979999542236328,23.34000015258789,22.979999542236328,23.18000030517578,1471837.0
2020-08-24,23.299999237060547,23.600000381469727,23.0,23.18000030517578,702697.0
2020-08-25,23.799999237060547,24.139999389648438,23.639999389648438,23.739999771118164,2929951.0
2020-08-26,23.739999771118164,23.739999771118164,23.360000610351562,23.600000381469727,762431.0
2020-08-27,23.600000381469727,24.100000381469727,23.3799991607666,24.079999923706055,1611728.0
2020-08-30,24.239999771118164,25.149999618530273,24.239999771118164,25.049999237060547,2244864.0
2020-08-31,25.299999237060547,25.350000381469727,24.65999984741211,24.899999618530273,813346.0
2020-09-01,24.899999618530273,25.0,24.31999969482422,24.700000762939453,783643.0
2020-09-02,24.600000381469727,24.899999618530273,24.260000228881836,24.84000015258789,879889.0
2020-09-03,24.899999618530273,26.0,24.799999237060547,25.899999618530273,1476856.0
2020-09-06,25.299999237060547,26.299999237060547,25.049999237060547,25.850000381469727,1059430.0
2020-09-07,26.0,26.200000762939453,25.549999237060547,25.899999618530273,682265.0
2020-09-08,25.700000762939453,26.5,25.649999618530273,25.799999237060547,1168875.0
2020-09-09,25.049999237060547,25.600000381469727,25.0,25.5,1256304.0
2020-09-10,25.5,25.950000762939453,25.299999237060547,25.5,916200.0
2020-09-13,25.799999237060547,26.549999237060547,25.549999237060547,26.0,1299730.0
2020-09-14,26.299999237060547,26.350000381469727,25.0,25.899999618530273,927209.0
2020-09-15,25.899999618530273,26.799999237060547,25.649999618530273,26.100000381469727,1633895.0
2020-09-16,26.549999237060547,27.0,26.0,26.399999618530273,1839756.0
2020-09-17,26.549999237060547,26.850000381469727,26.100000381469727,26.299999237060547,1182051.0
2020-09-20,26.649999618530273,26.950000762939453,26.299999237060547,26.799999237060547,1286738.0
2020-09-21,27.0,27.649999618530273,26.950000762939453,27.100000381469727,2185930.0
2020-09-22,26.899999618530273,27.200000762939453,26.5,26.75,891339.0
2020-09-24,26.850000381469727,26.950000762939453,26.350000381469727,26.600000381469727,614785.0
2020-09-27,26.75,27.200000762939453,26.75,27.100000381469727,807230.0
2020-09-28,27.100000381469727,27.350000381469727,26.649999618530273,26.850000381469727,763392.0
2020-09-29,27.0,27.0,26.200000762939453,26.299999237060547,1185250.0
2020-09-30,26.299999237060547,26.850000381469727,26.299999237060547,26.549999237060547,689204.0
2020-10-01,26.600000381469727,26.75,25.5,26.149999618530273,518467.0
2020-10-04,26.0,26.149999618530273,25.0,25.25,650750.0
2020-10-05,25.25,26.100000381469727,24.520000457763672,26.0,431490.0
2020-10-06,26.25,26.600000381469727,25.950000762939453,26.600000381469727,757177.0
2020-10-07,26.450000762939453,26.600000381469727,26.100000381469727,26.600000381469727,360590.0
2020-10-08,26.649999618530273,27.25,26.649999618530273,27.100000381469727,1454824.0
2020-10-11,27.25,28.649999618530273,27.200000762939453,28.399999618530273,3165391.0
2020-10-12,28.399999618530273,28.450000762939453,27.700000762939453,28.049999237060547,1133804.0
2020-10-13,28.049999237060547,28.350000381469727,27.75,27.899999618530273,740618.0
2020-10-14,28.0,28.0,27.5,27.75,435056.0
2020-10-15,27.75,27.75,27.0,27.200000762939453,649105.0
2020-10-18,27.200000762939453,27.649999618530273,27.100000381469727,27.649999618530273,399038.0
2020-10-19,27.700000762939453,28.200000762939453,27.5,28.0,1281467.0
2020-10-20,28.0,29.850000381469727,27.600000381469727,29.0,4390127.0
2020-10-21,29.049999237060547,30.0,28.399999618530273,29.799999237060547,1804042.0
2020-10-22,29.600000381469727,31.350000381469727,29.0,30.899999618530273,4160505.0
2020-10-25,31.200000762939453,31.700000762939453,27.850000381469727,28.5,2105649.0
2020-10-26,28.299999237060547,30.649999618530273,27.0,29.649999618530273,1375545.0
2020-10-27,29.200000762939453,30.299999237060547,28.75,30.0,1081433.0
2020-10-28,30.100000381469727,30.200000762939453,28.200000762939453,28.850000381469727,659980.0
2020-10-29,28.600000381469727,29.149999618530273,27.600000381469727,28.350000381469727,933401.0
2020-11-01,28.049999237060547,28.350000381469727,27.399999618530273,27.799999237060547,708972.0
2020-11-02,27.5,28.399999618530273,27.5,28.299999237060547,637655.0
2020-11-03,28.75,28.75,27.700000762939453,27.799999237060547,437692.0
2020-11-04,28.25,28.549999237060547,28.0,28.100000381469727,604242.0
2020-11-05,28.100000381469727,28.100000381469727,27.549999237060547,27.700000762939453,201924.0
2020-11-08,27.75,28.200000762939453,27.75,28.200000762939453,282420.0
2020-11-09,28.299999237060547,29.149999618530273,28.200000762939453,28.899999618530273,758196.0
2020-11-10,29.149999618530273,29.899999618530273,27.75,29.299999237060547,1032659.0
2020-11-11,29.649999618530273,30.950000762939453,29.5,30.299999237060547,1696288.0
2020-11-12,30.399999618530273,30.549999237060547,29.899999618530273,30.450000762939453,604695.0
2020-11-15,30.5,31.350000381469727,30.200000762939453,30.549999237060547,1290542.0
2020-11-16,30.950000762939453,30.950000762939453,30.149999618530273,30.350000381469727,1035095.0
2020-11-17,30.350000381469727,30.700000762939453,30.100000381469727,30.149999618530273,476227.0
2020-11-18,30.149999618530273,30.299999237060547,29.700000762939453,29.700000762939453,553763.0
2020-11-19,29.700000762939453,30.149999618530273,29.649999618530273,30.100000381469727,580082.0
2020-11-22,30.5,30.549999237060547,30.200000762939453,30.5,840133.0
2020-11-23,30.600000381469727,32.29999923706055,30.450000762939453,31.299999237060547,3853203.0
2020-11-24,31.700000762939453,32.0,31.299999237060547,31.549999237060547,1396407.0
2020-11-25,31.850000381469727,31.850000381469727,31.149999618530273,31.5,758892.0
2020-11-26,30.799999237060547,31.200000762939453,30.600000381469727,30.799999237060547,623085.0
2020-11-29,31.100000381469727,31.700000762939453,30.850000381469727,31.549999237060547,650110.0
2020-11-30,31.549999237060547,32.0,30.299999237060547,30.299999237060547,1927325.0
2020-12-01,30.5,30.700000762939453,30.200000762939453,30.600000381469727,663876.0
2020-12-02,30.600000381469727,30.600000381469727,30.0,30.200000762939453,566257.0
2020-12-03,30.200000762939453,30.200000762939453,29.75,30.049999237060547,378924.0
2020-12-06,30.100000381469727,30.200000762939453,28.549999237060547,28.600000381469727,429307.0
2020-12-07,28.549999237060547,29.549999237060547,28.350000381469727,29.5,340143.0
2020-12-08,29.549999237060547,30.100000381469727,29.25,29.950000762939453,389386.0
2020-12-09,30.049999237060547,30.799999237060547,29.700000762939453,30.700000762939453,729848.0
2020-12-10,30.799999237060547,31.149999618530273,30.5,30.649999618530273,513404.0
2020-12-13,30.850000381469727,30.899999618530273,30.0,30.350000381469727,524975.0
2020-12-14,30.5,31.700000762939453,30.299999237060547,31.0,1089362.0
2020-12-15,31.0,31.299999237060547,30.799999237060547,30.799999237060547,623422.0
2020-12-16,30.799999237060547,31.350000381469727,30.700000762939453,30.950000762939453,476455.0
2020-12-17,31.100000381469727,31.700000762939453,30.799999237060547,31.5,963776.0
2020-12-20,31.700000762939453,32.599998474121094,31.5,31.649999618530273,2790788.0
2020-12-21,31.0,31.049999237060547,29.5,29.950000762939453,1278338.0
2020-12-22,31.200000762939453,31.5,30.600000381469727,31.399999618530273,695606.0
2020-12-23,31.399999618530273,31.5,30.5,31.399999618530273,554309.0
2020-12-24,31.700000762939453,31.700000762939453,30.899999618530273,31.049999237060547,643878.0
2020-12-27,31.149999618530273,31.950000762939453,31.049999237060547,31.950000762939453,697514.0
2020-12-28,32.0,32.849998474121094,31.799999237060547,32.29999923706055,2070273.0
2020-12-29,32.75,33.5,32.400001525878906,33.099998474121094,1554902.0
2020-12-30,33.29999923706055,33.349998474121094,32.20000076293945,32.5,697802.0
2020-12-31,32.5,32.599998474121094,32.04999923706055,32.400001525878906,387852.0
2021-01-03,32.400001525878906,32.400001525878906,30.850000381469727,31.200000762939453,524263.0
2021-01-04,31.200000762939453,32.29999923706055,31.200000762939453,32.29999923706055,351220.0
2021-01-05,32.04999923706055,32.25,31.600000381469727,31.75,459745.0
2021-01-06,32.0,32.0,31.5,31.700000762939453,243277.0
2021-01-07,31.649999618530273,32.0,31.399999618530273,32.0,212996.0
2021-01-10,32.099998474121094,32.75,32.0,32.599998474121094,628040.0
2021-01-11,32.849998474121094,33.349998474121094,32.400001525878906,32.95000076293945,541151.0
2021-01-12,33.29999923706055,35.5,32.95000076293945,34.400001525878906,3970145.0
2021-01-13,34.5,35.849998474121094,34.29999923706055,34.599998474121094,1801411.0
2021-01-14,34.849998474121094,35.20000076293945,34.400001525878906,35.099998474121094,453230.0
2021-01-17,34.70000076293945,36.0,34.70000076293945,35.599998474121094,1111140.0
2021-01-18,35.95000076293945,36.25,34.79999923706055,35.54999923706055,904818.0
2021-01-19,35.599998474121094,35.900001525878906,35.0,35.20000076293945,652296.0
2021-01-20,35.599998474121094,35.599998474121094,34.75,34.79999923706055,662301.0
2021-01-21,34.79999923706055,35.5,34.5,35.349998474121094,731367.0
2021-01-24,35.349998474121094,36.04999923706055,35.150001525878906,36.0,759888.0
2021-01-25,36.20000076293945,37.0,35.849998474121094,36.0,1355687.0
2021-01-26,35.849998474121094,35.95000076293945,34.900001525878906,35.849998474121094,915997.0
2021-01-27,35.75,36.099998474121094,35.20000076293945,35.20000076293945,516782.0
2021-01-28,36.400001525878906,37.45000076293945,35.599998474121094,35.70000076293945,4168711.0
2021-01-31,35.400001525878906,35.75,33.650001525878906,34.599998474121094,1854181.0
2021-02-01,34.54999923706055,34.79999923706055,34.20000076293945,34.349998474121094,647507.0
2021-02-02,34.20000076293945,34.400001525878906,33.5,34.0,643203.0
2021-02-03,33.900001525878906,33.900001525878906,33.04999923706055,33.45000076293945,427261.0
2021-02-04,32.70000076293945,34.20000076293945,32.54999923706055,34.20000076293945,833958.0
2021-02-07,34.25,35.45000076293945,34.150001525878906,35.150001525878906,683568.0
2021-02-08,35.25,36.150001525878906,35.25,35.75,1024515.0
2021-02-09,35.650001525878906,36.04999923706055,35.45000076293945,35.79999923706055,651377.0
2021-02-10,35.95000076293945,36.0,35.0,35.20000076293945,316112.0
2021-02-11,35.20000076293945,35.70000076293945,35.0,35.20000076293945,471781.0
2021-02-14,35.400001525878906,35.599998474121094,35.0,35.29999923706055,373183.0
2021-02-15,35.54999923706055,35.849998474121094,35.349998474121094,35.599998474121094,413453.0
2021-02-16,35.70000076293945,36.04999923706055,35.20000076293945,36.04999923706055,665323.0
2021-02-17,36.099998474121094,37.150001525878906,35.95000076293945,37.0,1407819.0
2021-02-18,37.0,38.95000076293945,36.95000076293945,38.04999923706055,1604956.0
2021-02-21,37.79999923706055,38.70000076293945,37.5,38.599998474121094,681442.0
2021-02-22,38.70000076293945,38.70000076293945,37.849998474121094,37.900001525878906,737647.0
2021-02-23,37.900001525878906,37.900001525878906,37.45000076293945,37.5,360431.0
2021-02-24,37.5,37.5,35.900001525878906,36.650001525878906,899471.0
2021-02-25,37.0,37.849998474121094,36.650001525878906,37.849998474121094,610991.0
2021-02-28,37.400001525878906,37.900001525878906,37.04999923706055,37.04999923706055,875343.0
2021-03-01,37.29999923706055,37.45000076293945,36.400001525878906,36.45000076293945,698782.0
2021-03-02,36.70000076293945,36.849998474121094,36.5,36.849998474121094,228635.0
2021-03-03,37.0,37.0,36.400001525878906,36.599998474121094,337924.0
2021-03-04,36.650001525878906,36.650001525878906,35.75,36.0,673865.0
2021-03-07,36.20000076293945,36.75,36.0,36.599998474121094,486141.0
2021-03-08,36.650001525878906,36.650001525878906,35.849998474121094,36.0,631230.0
2021-03-09,36.0,36.0,35.29999923706055,35.5,538469.0
2021-03-10,35.54999923706055,35.79999923706055,35.20000076293945,35.45000076293945,394535.0
2021-03-11,35.54999923706055,35.75,35.0,35.150001525878906,462326.0
2021-03-14,35.150001525878906,35.75,35.04999923706055,35.599998474121094,453072.0
2021-03-15,35.70000076293945,35.900001525878906,35.599998474121094,35.599998474121094,604387.0
2021-03-16,35.650001525878906,36.5,35.599998474121094,36.29999923706055,1484011.0
2021-03-17,36.599998474121094,37.0,36.0,36.20000076293945,876613.0
2021-03-18,36.25,36.400001525878906,35.95000076293945,36.150001525878906,337931.0
2021-03-21,36.04999923706055,36.29999923706055,35.79999923706055,36.04999923706055,372449.0
2021-03-22,36.04999923706055,36.20000076293945,35.75,36.0,282779.0
2021-03-23,35.70000076293945,36.04999923706055,35.650001525878906,36.0,391286.0
2021-03-24,35.5,36.25,35.5,36.099998474121094,294095.0
2021-03-25,36.099998474121094,36.150001525878906,35.849998474121094,36.099998474121094,143812.0
2021-03-28,36.25,37.099998474121094,36.25,36.95000076293945,895477.0
2021-03-29,37.20000076293945,37.45000076293945,36.900001525878906,37.45000076293945,682738.0
2021-03-30,37.45000076293945,37.650001525878906,37.04999923706055,37.29999923706055,350808.0
2021-03-31,37.400001525878906,38.599998474121094,37.29999923706055,38.5,1421641.0
2021-04-01,38.5,38.599998474121094,37.900001525878906,38.150001525878906,660153.0
2021-04-04,38.150001525878906,38.5,37.849998474121094,38.349998474121094,582784.0
2021-04-05,38.20000076293945,38.349998474121094,37.95000076293945,38.25,322578.0
2021-04-06,38.25,38.599998474121094,38.099998474121094,38.54999923706055,424168.0
2021-04-07,38.54999923706055,38.54999923706055,38.54999923706055,38.54999923706055,0.0
2021-04-08,40.29999923706055,40.400001525878906,39.5,40.0,524755.0
2021-04-11,40.0,40.0,40.0,40.0,0.0
2021-04-12,39.900001525878906,42.20000076293945,39.75,41.45000076293945,963093.0
2021-04-13,41.0,42.45000076293945,40.900001525878906,42.150001525878906,643052.0
2021-04-14,42.0,42.900001525878906,41.900001525878906,42.75,460012.0
2021-04-15,42.95000076293945,43.70000076293945,42.650001525878906,43.0,814543.0
2021-04-18,43.0,43.5,42.70000076293945,43.0,585416.0
2021-04-19,42.95000076293945,43.0,42.400001525878906,42.5,404266.0
2021-04-20,42.54999923706055,43.599998474121094,42.04999923706055,43.04999923706055,523929.0
2021-04-21,43.20000076293945,45.0,43.04999923706055,44.650001525878906,1218785.0
2021-04-22,44.599998474121094,45.5,44.099998474121094,45.0,517275.0
2021-04-25,44.5,45.70000076293945,44.400001525878906,45.70000076293945,313754.0
2021-04-26,46.0,46.650001525878906,45.70000076293945,46.150001525878906,486944.0
2021-04-27,46.29999923706055,48.5,46.29999923706055,47.5,1155572.0
2021-04-28,48.29999923706055,49.0,46.5,46.5,699952.0
2021-04-29,46.5,47.400001525878906,45.599998474121094,47.29999923706055,431598.0
2021-05-02,47.29999923706055,47.5,45.599998474121094,46.0,365759.0
2021-05-03,46.0,46.0,44.349998474121094,44.5,340760.0
2021-05-04,44.79999923706055,44.79999923706055,43.400001525878906,44.0,373921.0
2021-05-05,44.20000076293945,44.79999923706055,43.599998474121094,44.0,428574.0
2021-05-06,43.400001525878906,43.45000076293945,42.45000076293945,42.599998474121094,540870.0
2021-05-09,42.599998474121094,42.599998474121094,42.0,42.29999923706055,374752.0
2021-05-10,42.25,43.45000076293945,42.0,43.45000076293945,445155.0
2021-05-17,43.5,44.04999923706055,43.04999923706055,43.70000076293945,301158.0
2021-05-18,43.95000076293945,43.95000076293945,43.400001525878906,43.79999923706055,217511.0
2021-05-19,44.0,44.0,43.150001525878906,43.20000076293945,185422.0
2021-05-20,43.20000076293945,43.5,42.70000076293945,42.95000076293945,275784.0
2021-05-23,42.95000076293945,42.95000076293945,42.54999923706055,42.79999923706055,200882.0
2021-05-24,42.70000076293945,44.20000076293945,42.599998474121094,44.099998474121094,496860.0
2021-05-25,44.599998474121094,46.25,44.599998474121094,46.25,1018823.0
2021-05-26,46.25,47.849998474121094,45.900001525878906,47.75,803018.0
2021-05-27,47.79999923706055,50.099998474121094,47.79999923706055,50.099998474121094,1258686.0
2021-05-30,50.0,51.0,49.54999923706055,50.099998474121094,756744.0
2021-05-31,49.900001525878906,49.900001525878906,48.29999923706055,48.5,490480.0
2021-06-01,48.54999923706055,49.70000076293945,47.45000076293945,48.04999923706055,911263.0
2021-06-02,48.79999923706055,48.79999923706055,47.5,48.150001525878906,280380.0
2021-06-03,48.150001525878906,48.20000076293945,47.650001525878906,48.0,404992.0
2021-06-06,48.150001525878906,48.150001525878906,46.95000076293945,47.0,537256.0
2021-06-07,47.099998474121094,47.400001525878906,46.70000076293945,46.70000076293945,471399.0
2021-06-08,46.75,47.900001525878906,45.099998474121094,47.75,589360.0
2021-06-09,48.099998474121094,49.849998474121094,48.099998474121094,49.150001525878906,1577140.0
2021-06-10,49.599998474121094,49.599998474121094,48.54999923706055,49.54999923706055,512973.0
2021-06-13,49.54999923706055,49.54999923706055,48.900001525878906,49.0,505936.0
2021-06-14,49.349998474121094,49.349998474121094,46.0,47.70000076293945,867871.0
2021-06-15,47.20000076293945,47.5,46.95000076293945,47.400001525878906,182806.0
2021-06-16,47.400001525878906,47.5,46.900001525878906,47.29999923706055,210275.0
2021-06-17,47.20000076293945,47.400001525878906,46.79999923706055,47.20000076293945,236907.0
2021-06-20,47.099998474121094,48.20000076293945,46.45000076293945,47.75,528523.0
2021-06-21,48.04999923706055,48.099998474121094,47.5,48.0,290160.0
2021-06-22,48.0,48.45000076293945,47.599998474121094,47.599998474121094,299235.0
2021-06-23,48.04999923706055,48.04999923706055,46.79999923706055,47.0,434050.0
2021-06-24,46.900001525878906,47.20000076293945,46.349998474121094,47.20000076293945,230684.0
2021-06-27,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0
2021-06-28,47.150001525878906,47.150001525878906,46.0,46.650001525878906,412286.0
2021-06-29,46.599998474121094,47.150001525878906,46.400001525878906,46.79999923706055,290761.0
2021-06-30,47.0,48.349998474121094,46.900001525878906,47.04999923706055,1083682.0
2021-07-01,47.04999923706055,47.29999923706055,46.900001525878906,47.099998474121094,240806.0
2021-07-04,47.25,47.5,46.400001525878906,47.04999923706055,361380.0
2021-07-05,47.0,47.150001525878906,46.400001525878906,47.0,416932.0
2021-07-06,47.0,49.0,47.0,48.70000076293945,1391934.0
2021-07-07,48.849998474121094,50.099998474121094,48.5,48.5,1993669.0
2021-07-08,48.5,49.849998474121094,47.79999923706055,49.0,864051.0
2021-07-11,49.95000076293945,49.95000076293945,46.95000076293945,47.400001525878906,574511.0
2021-07-12,47.5,48.0,46.25,47.0,499797.0
2021-07-13,47.04999923706055,47.04999923706055,46.5,46.95000076293945,178819.0
2021-07-14,46.95000076293945,48.900001525878906,46.95000076293945,48.849998474121094,592323.0
2021-07-15,49.79999923706055,53.0,49.79999923706055,50.400001525878906,5894596.0
2021-07-25,50.900001525878906,51.0,49.150001525878906,49.25,1222931.0
2021-07-26,49.25,49.25,48.0,48.20000076293945,855868.0
2021-07-27,48.349998474121094,48.599998474121094,47.650001525878906,47.900001525878906,630756.0
2021-07-28,47.900001525878906,49.75,47.650001525878906,49.45000076293945,1351770.0
2021-07-29,49.45000076293945,49.45000076293945,48.400001525878906,48.5,473513.0
2021-08-01,48.5,48.900001525878906,48.349998474121094,48.45000076293945,361040.0
2021-08-02,48.45000076293945,48.45000076293945,47.75,47.849998474121094,340644.0
2021-08-03,47.849998474121094,48.650001525878906,47.75,48.29999923706055,460226.0
2021-08-04,48.25,48.70000076293945,48.20000076293945,48.5,478795.0
2021-08-05,48.5,48.5,47.75,48.5,880525.0
2021-08-08,48.45000076293945,48.5,48.0,48.099998474121094,436341.0
2021-08-09,48.04999923706055,48.04999923706055,46.79999923706055,47.0,821716.0
2021-08-10,47.0,47.20000076293945,46.70000076293945,47.0,633645.0
2021-08-11,47.0,48.20000076293945,46.900001525878906,48.150001525878906,1007957.0
2021-08-12,47.20000076293945,47.20000076293945,45.29999923706055,46.099998474121094,2543156.0
2021-08-15,46.099998474121094,46.099998474121094,45.0,45.099998474121094,1132583.0
2021-08-16,45.150001525878906,45.150001525878906,44.45000076293945,44.5,951702.0
2021-08-17,44.25,44.650001525878906,44.04999923706055,44.349998474121094,396303.0
2021-08-18,44.400001525878906,45.099998474121094,42.70000076293945,42.70000076293945,1698057.0
2021-08-19,42.70000076293945,43.400001525878906,42.25,43.099998474121094,1011117.0
2021-08-22,42.95000076293945,43.0,42.0,42.25,343664.0
2021-08-23,42.25,43.5,42.099998474121094,42.25,456561.0
2021-08-24,42.5,43.0,42.20000076293945,42.900001525878906,379600.0
2021-08-25,43.099998474121094,43.29999923706055,42.650001525878906,42.849998474121094,291995.0
2021-08-26,42.650001525878906,43.79999923706055,42.650001525878906,43.150001525878906,486632.0
2021-08-29,43.099998474121094,43.349998474121094,42.79999923706055,42.95000076293945,271308.0
2021-08-30,43.04999923706055,43.79999923706055,43.04999923706055,43.45000076293945,547201.0
2021-08-31,43.54999923706055,44.25,43.5,43.70000076293945,796748.0
2021-09-01,43.79999923706055,44.099998474121094,43.70000076293945,43.95000076293945,301706.0
2021-09-02,44.099998474121094,44.349998474121094,43.900001525878906,44.04999923706055,394179.0
2021-09-05,44.099998474121094,44.29999923706055,43.650001525878906,43.75,312492.0
2021-09-06,43.95000076293945,44.45000076293945,43.650001525878906,44.25,725566.0
2021-09-07,44.29999923706055,44.79999923706055,44.150001525878906,44.45000076293945,867075.0
2021-09-08,44.45000076293945,44.599998474121094,43.75,44.0,401139.0
2021-09-09,43.849998474121094,43.849998474121094,43.20000076293945,43.29999923706055,583508.0
2021-09-12,43.349998474121094,43.349998474121094,42.70000076293945,43.0,723494.0
2021-09-13,43.099998474121094,43.25,42.70000076293945,43.20000076293945,360703.0
2021-09-14,43.099998474121094,43.20000076293945,42.79999923706055,42.900001525878906,350201.0
2021-09-15,43.0,43.0,42.54999923706055,42.849998474121094,544073.0
2021-09-16,42.849998474121094,43.29999923706055,42.70000076293945,42.900001525878906,714660.0
2021-09-19,42.95000076293945,43.0,42.400001525878906,42.75,547159.0
2021-09-20,42.5,42.70000076293945,42.099998474121094,42.25,404862.0
2021-09-21,42.25,42.25,41.04999923706055,41.95000076293945,418936.0
2021-09-22,41.95000076293945,42.150001525878906,41.70000076293945,41.900001525878906,316965.0
2021-09-26,42.04999923706055,42.5,41.349998474121094,41.400001525878906,775322.0
2021-09-27,41.849998474121094,42.150001525878906,41.45000076293945,41.900001525878906,883476.0
2021-09-28,41.900001525878906,42.400001525878906,41.79999923706055,42.0,679464.0
2021-09-29,41.95000076293945,42.650001525878906,41.849998474121094,42.54999923706055,831221.0
2021-09-30,42.70000076293945,43.0,42.45000076293945,42.849998474121094,554198.0
2021-10-03,42.900001525878906,43.0,42.29999923706055,42.349998474121094,569620.0
2021-10-04,42.400001525878906,42.400001525878906,41.20000076293945,41.29999923706055,777355.0
2021-10-05,41.349998474121094,41.45000076293945,40.099998474121094,40.5,1276309.0
2021-10-06,40.5,41.04999923706055,40.29999923706055,40.349998474121094,401512.0
2021-10-07,40.599998474121094,40.599998474121094,38.95000076293945,38.95000076293945,996696.0
2021-10-10,38.54999923706055,38.650001525878906,36.0,37.0,2458310.0
2021-10-11,37.0,37.0,37.0,37.0,0.0
2021-10-12,37.5,37.54999923706055,36.400001525878906,36.400001525878906,1207653.0
2021-10-13,36.54999923706055,37.0,36.20000076293945,36.75,1474343.0
2021-10-14,37.0,38.0,36.849998474121094,38.0,4056291.0
2021-10-17,38.0,38.54999923706055,36.900001525878906,37.349998474121094,7202647.0
2021-10-18,37.29999923706055,37.54999923706055,36.45000076293945,37.54999923706055,2541826.0
2021-10-19,37.54999923706055,37.650001525878906,36.95000076293945,37.099998474121094,1280162.0
2021-10-20,37.04999923706055,37.599998474121094,36.650001525878906,37.04999923706055,1294832.0
2021-10-21,37.04999923706055,37.04999923706055,36.54999923706055,36.75,706526.0
2021-10-24,36.79999923706055,36.79999923706055,35.349998474121094,35.54999923706055,2495309.0
2021-10-25,35.54999923706055,36.0,35.20000076293945,35.45000076293945,941751.0
2021-10-26,35.54999923706055,35.79999923706055,35.349998474121094,35.45000076293945,545356.0
2021-10-27,35.400001525878906,35.54999923706055,34.849998474121094,35.0,860041.0
2021-10-28,34.95000076293945,35.20000076293945,34.54999923706055,35.20000076293945,719323.0
2021-10-31,35.400001525878906,35.54999923706055,34.95000076293945,35.400001525878906,543972.0
2021-11-01,35.400001525878906,35.400001525878906,34.650001525878906,34.70000076293945,684770.0
2021-11-02,34.79999923706055,34.849998474121094,34.0,34.04999923706055,769168.0
2021-11-03,33.349998474121094,33.75,32.70000076293945,33.0,1365342.0
2021-11-04,32.900001525878906,32.900001525878906,31.850000381469727,31.950000762939453,1874433.0
2021-11-07,32.04999923706055,33.349998474121094,32.0,33.150001525878906,2320458.0
2021-11-08,33.29999923706055,33.45000076293945,32.0,32.349998474121094,1429576.0
2021-11-09,32.349998474121094,32.349998474121094,30.450000762939453,30.799999237060547,2651086.0
2021-11-10,30.700000762939453,31.850000381469727,30.5,31.399999618530273,2547125.0
2021-11-11,31.399999618530273,31.600000381469727,31.149999618530273,31.149999618530273,695032.0
2021-11-14,31.200000762939453,32.0,31.200000762939453,31.950000762939453,696750.0
2021-11-15,32.0,32.400001525878906,31.799999237060547,32.400001525878906,1096378.0
2021-11-16,32.400001525878906,32.400001525878906,31.799999237060547,31.850000381469727,681777.0
2021-11-17,31.600000381469727,31.899999618530273,31.450000762939453,31.5,838039.0
2021-11-18,31.5,31.5,31.5,31.5,0.0
2021-11-21,30.399999618530273,30.399999618530273,29.5,29.600000381469727,1052620.0
2021-11-22,29.700000762939453,30.200000762939453,29.299999237060547,29.700000762939453,1279152.0
2021-11-23,29.700000762939453,30.200000762939453,29.549999237060547,30.149999618530273,910606.0
2021-11-24,30.200000762939453,30.5,29.799999237060547,30.0,931695.0
2021-11-25,30.0,30.299999237060547,29.850000381469727,29.950000762939453,1555873.0
2021-11-28,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0
2021-11-29,29.0,29.100000381469727,28.0,28.350000381469727,1309000.0
2021-11-30,28.299999237060547,29.450000762939453,28.0,29.25,1464189.0
2021-12-01,29.100000381469727,29.649999618530273,28.899999618530273,29.200000762939453,928526.0
2021-12-02,29.350000381469727,29.600000381469727,29.0,29.5,577291.0
2021-12-05,29.700000762939453,30.350000381469727,29.700000762939453,30.350000381469727,997360.0
2021-12-06,30.75,30.799999237060547,30.049999237060547,30.100000381469727,1672472.0
2021-12-07,30.5,31.350000381469727,30.350000381469727,31.350000381469727,2380188.0
2021-12-08,31.450000762939453,31.899999618530273,31.299999237060547,31.600000381469727,2213856.0
2021-12-09,31.600000381469727,32.04999923706055,31.299999237060547,31.700000762939453,1955022.0
2021-12-12,31.700000762939453,32.849998474121094,31.700000762939453,32.599998474121094,1927438.0
2021-12-13,33.0,33.349998474121094,32.5,32.54999923706055,2622874.0
2021-12-14,32.5,32.75,31.950000762939453,32.099998474121094,1524131.0
2021-12-15,32.29999923706055,32.29999923706055,31.850000381469727,32.0,971774.0
2021-12-16,32.099998474121094,32.25,30.899999618530273,31.850000381469727,1523128.0
2021-12-19,31.600000381469727,31.600000381469727,30.75,30.75,1284403.0
2021-12-20,30.600000381469727,31.0,30.25,30.950000762939453,1353027.0
2021-12-21,31.450000762939453,31.700000762939453,31.25,31.450000762939453,1206436.0
2021-12-22,31.5,31.649999618530273,30.799999237060547,30.899999618530273,906167.0
2021-12-23,30.950000762939453,31.049999237060547,29.950000762939453,30.25,1151997.0
2021-12-26,30.549999237060547,31.25,30.299999237060547,30.549999237060547,1095737.0
2021-12-27,30.700000762939453,31.549999237060547,30.200000762939453,31.549999237060547,2105427.0
2021-12-28,32.0,32.349998474121094,31.600000381469727,31.600000381469727,3095195.0
2021-12-29,31.700000762939453,32.20000076293945,30.700000762939453,30.899999618530273,2954275.0
2021-12-30,30.950000762939453,31.399999618530273,30.549999237060547,30.700000762939453,1198610.0
2022-01-02,30.850000381469727,31.5,30.350000381469727,31.399999618530273,2094558.0
2022-01-03,31.5,31.75,30.799999237060547,31.399999618530273,1592405.0
2022-01-04,31.600000381469727,32.79999923706055,31.450000762939453,32.5,4272064.0
2022-01-05,32.599998474121094,33.400001525878906,32.45000076293945,33.20000076293945,2750679.0
2022-01-06,33.0,33.20000076293945,32.45000076293945,32.5,1420036.0
2022-01-09,32.849998474121094,32.900001525878906,32.20000076293945,32.650001525878906,1006810.0
2022-01-10,32.75,33.150001525878906,32.650001525878906,32.849998474121094,987801.0
2022-01-11,32.95000076293945,32.95000076293945,32.5,32.54999923706055,1033766.0
2022-01-12,32.599998474121094,32.75,32.45000076293945,32.5,740574.0
2022-01-13,32.5,33.349998474121094,32.45000076293945,33.04999923706055,1876214.0
2022-01-16,33.20000076293945,34.25,33.150001525878906,34.04999923706055,2563190.0
2022-01-17,34.20000076293945,35.20000076293945,34.150001525878906,35.099998474121094,3070347.0
2022-01-18,35.25,35.29999923706055,34.45000076293945,34.650001525878906,1621726.0
2022-01-19,34.599998474121094,34.599998474121094,33.900001525878906,34.25,971119.0
2022-01-20,34.099998474121094,34.45000076293945,33.900001525878906,34.45000076293945,1046429.0
2022-01-23,34.20000076293945,34.400001525878906,33.900001525878906,34.20000076293945,740113.0
2022-01-24,34.04999923706055,34.349998474121094,33.599998474121094,33.79999923706055,719505.0
2022-01-25,33.70000076293945,33.95000076293945,33.45000076293945,33.70000076293945,508646.0
2022-01-26,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
2022-01-27,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
2022-01-30,34.150001525878906,34.650001525878906,34.04999923706055,34.04999923706055,1691001.0
2022-01-31,34.20000076293945,34.25,33.599998474121094,33.599998474121094,980654.0
2022-02-01,33.5,33.70000076293945,32.70000076293945,32.70000076293945,2179734.0
2022-02-02,32.70000076293945,33.20000076293945,32.45000076293945,32.75,1557341.0
2022-02-03,32.79999923706055,33.04999923706055,31.850000381469727,31.850000381469727,1156030.0
2022-02-06,32.0,32.20000076293945,31.5,31.850000381469727,1226995.0
2022-02-07,31.899999618530273,32.29999923706055,31.75,31.899999618530273,981993.0
2022-02-08,32.099998474121094,32.20000076293945,31.600000381469727,31.600000381469727,809696.0
2022-02-09,31.950000762939453,31.950000762939453,31.549999237060547,31.600000381469727,765042.0
2022-02-10,31.700000762939453,31.75,31.399999618530273,31.5,726491.0
2022-02-13,31.100000381469727,31.200000762939453,29.549999237060547,29.950000762939453,1596874.0
2022-02-14,30.100000381469727,30.100000381469727,29.450000762939453,29.649999618530273,2411177.0
2022-02-15,29.700000762939453,30.25,29.549999237060547,30.25,1368521.0
2022-02-16,30.350000381469727,30.549999237060547,30.149999618530273,30.350000381469727,1173700.0
2022-02-17,30.5,30.5,30.100000381469727,30.299999237060547,739620.0
2022-02-20,30.049999237060547,30.100000381469727,29.100000381469727,29.100000381469727,1064023.0
2022-02-21,29.100000381469727,29.350000381469727,28.75,28.799999237060547,914956.0
2022-02-23,28.899999618530273,29.450000762939453,28.899999618530273,29.0,659617.0
2022-02-24,27.899999618530273,28.450000762939453,27.049999237060547,28.200000762939453,1237026.0
2022-02-27,28.700000762939453,29.149999618530273,28.450000762939453,28.649999618530273,795541.0
2022-02-28,28.75,29.149999618530273,28.549999237060547,29.0,1180026.0
2022-03-01,29.100000381469727,29.25,28.850000381469727,28.850000381469727,771370.0
2022-03-02,28.850000381469727,28.850000381469727,28.0,28.100000381469727,1396210.0
2022-03-03,28.149999618530273,28.299999237060547,27.600000381469727,27.950000762939453,1030848.0
2022-03-06,28.299999237060547,28.600000381469727,28.100000381469727,28.149999618530273,937331.0
2022-03-07,28.5,28.5,28.049999237060547,28.200000762939453,631343.0
2022-03-08,28.200000762939453,29.0,28.0,29.0,1624802.0
2022-03-09,29.299999237060547,29.450000762939453,28.649999618530273,28.649999618530273,1101766.0
2022-03-10,28.850000381469727,28.899999618530273,28.0,28.549999237060547,808371.0
2022-03-13,28.200000762939453,28.350000381469727,27.850000381469727,27.850000381469727,970724.0
2022-03-14,27.850000381469727,27.899999618530273,27.450000762939453,27.600000381469727,734588.0
2022-03-15,27.649999618530273,28.200000762939453,27.649999618530273,27.799999237060547,366085.0
2022-03-16,27.799999237060547,28.100000381469727,27.799999237060547,27.950000762939453,409577.0
2022-03-17,27.899999618530273,27.950000762939453,27.700000762939453,27.899999618530273,417956.0
2022-03-20,28.0,28.100000381469727,27.700000762939453,27.75,615586.0
2022-03-21,27.950000762939453,28.100000381469727,27.649999618530273,27.649999618530273,429284.0
2022-03-22,27.649999618530273,27.649999618530273,27.399999618530273,27.549999237060547,310925.0
2022-03-23,27.649999618530273,27.799999237060547,27.25,27.549999237060547,449116.0
2022-03-24,27.5,27.600000381469727,27.399999618530273,27.450000762939453,292804.0
2022-03-27,27.350000381469727,27.75,27.200000762939453,27.5,652127.0
2022-03-28,27.5,27.700000762939453,27.299999237060547,27.549999237060547,639265.0
2022-03-29,27.700000762939453,28.399999618530273,27.700000762939453,28.100000381469727,1089315.0
2022-03-30,28.200000762939453,28.299999237060547,27.950000762939453,28.100000381469727,573940.0
2022-03-31,28.299999237060547,28.700000762939453,28.25,28.450000762939453,1094360.0
2022-04-03,28.549999237060547,29.149999618530273,28.549999237060547,29.100000381469727,1024158.0
2022-04-04,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
2022-04-05,29.0,29.0,28.5,28.549999237060547,1070136.0
2022-04-06,28.700000762939453,28.700000762939453,27.799999237060547,28.200000762939453,1482197.0
2022-04-07,28.0,28.75,28.0,28.149999618530273,1273969.0
2022-04-10,28.0,28.350000381469727,28.0,28.0,611381.0
2022-04-11,28.399999618530273,28.399999618530273,28.049999237060547,28.299999237060547,792788.0
2022-04-12,28.299999237060547,28.299999237060547,27.950000762939453,28.049999237060547,470495.0
2022-04-13,27.799999237060547,28.149999618530273,27.799999237060547,28.049999237060547,547421.0
2022-04-14,28.049999237060547,28.549999237060547,28.0,28.5,722355.0
2022-04-17,28.549999237060547,29.149999618530273,28.25,29.0,1673414.0
2022-04-18,29.149999618530273,29.899999618530273,29.100000381469727,29.799999237060547,2355886.0
2022-04-19,29.899999618530273,29.899999618530273,29.0,29.0,1949541.0
2022-04-20,28.950000762939453,28.950000762939453,28.350000381469727,28.350000381469727,961914.0
2022-04-21,28.350000381469727,28.549999237060547,28.100000381469727,28.25,550886.0
2022-04-24,28.149999618530273,28.149999618530273,27.600000381469727,27.799999237060547,566586.0
2022-04-25,27.799999237060547,27.850000381469727,27.100000381469727,27.100000381469727,547602.0
2022-04-26,27.25,27.75,27.25,27.5,253858.0
2022-04-27,27.549999237060547,28.100000381469727,27.5,28.0,440275.0
2022-04-28,28.100000381469727,28.200000762939453,27.950000762939453,28.100000381469727,330227.0
2022-05-08,28.200000762939453,28.200000762939453,27.799999237060547,28.049999237060547,466087.0
2022-05-09,28.049999237060547,28.850000381469727,27.950000762939453,28.799999237060547,1108957.0
2022-05-10,28.799999237060547,28.899999618530273,27.899999618530273,28.350000381469727,988357.0
2022-05-11,28.350000381469727,28.5,28.049999237060547,28.049999237060547,262138.0
2022-05-12,28.049999237060547,28.049999237060547,27.350000381469727,27.350000381469727,386689.0
2022-05-15,27.350000381469727,27.850000381469727,27.350000381469727,27.5,378316.0
2022-05-16,27.600000381469727,27.600000381469727,26.299999237060547,26.399999618530273,546784.0
2022-05-17,26.049999237060547,26.200000762939453,24.979999542236328,25.799999237060547,1235277.0
2022-05-18,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
2022-05-19,25.350000381469727,25.350000381469727,23.959999084472656,24.0,1875954.0
2022-05-22,24.0,24.0,23.299999237060547,23.479999542236328,1003029.0
2022-05-23,23.5,23.579999923706055,23.139999389648438,23.360000610351562,834195.0
2022-05-24,23.479999542236328,23.65999984741211,23.200000762939453,23.31999969482422,655158.0
2022-05-25,23.399999618530273,23.719999313354492,23.299999237060547,23.540000915527344,988215.0
2022-05-26,23.579999923706055,24.3799991607666,23.540000915527344,24.360000610351562,1611580.0
2022-05-29,24.420000076293945,24.639999389648438,24.299999237060547,24.399999618530273,530755.0
2022-05-30,24.5,24.520000457763672,24.31999969482422,24.31999969482422,331950.0
2022-05-31,24.440000534057617,24.459999084472656,24.15999984741211,24.31999969482422,403427.0
2022-06-01,24.31999969482422,24.459999084472656,24.200000762939453,24.459999084472656,260270.0
2022-06-02,24.440000534057617,24.440000534057617,24.139999389648438,24.15999984741211,400435.0
2022-06-05,24.239999771118164,24.420000076293945,23.899999618530273,24.420000076293945,513571.0
2022-06-06,24.479999542236328,24.8799991607666,24.479999542236328,24.540000915527344,1100981.0
2022-06-07,24.579999923706055,24.6200008392334,24.239999771118164,24.399999618530273,419834.0
2022-06-08,24.260000228881836,24.68000030517578,24.239999771118164,24.399999618530273,446560.0
2022-06-09,24.299999237060547,24.360000610351562,24.18000030517578,24.200000762939453,302711.0
2022-06-12,23.940000534057617,23.940000534057617,22.920000076293945,23.0,705617.0
2022-06-13,22.920000076293945,22.940000534057617,22.0,22.1200008392334,600357.0
2022-06-14,22.260000228881836,22.260000228881836,20.860000610351562,21.360000610351562,999715.0
2022-06-15,21.34000015258789,21.65999984741211,21.100000381469727,21.360000610351562,650038.0
2022-06-16,21.3799991607666,21.600000381469727,21.0,21.0,433929.0
2022-06-19,20.799999237060547,20.799999237060547,20.079999923706055,20.299999237060547,603743.0
2022-06-20,20.299999237060547,20.940000534057617,20.260000228881836,20.799999237060547,432966.0
2022-06-21,21.0,21.3799991607666,20.959999084472656,21.280000686645508,376138.0
2022-06-22,21.200000762939453,21.280000686645508,20.219999313354492,20.219999313354492,443283.0
2022-06-23,20.18000030517578,20.360000610351562,20.040000915527344,20.360000610351562,208881.0
2022-06-26,20.739999771118164,21.34000015258789,20.65999984741211,21.31999969482422,426758.0
2022-06-27,21.34000015258789,21.799999237060547,20.8799991607666,21.0,763575.0
2022-06-28,20.899999618530273,21.18000030517578,20.899999618530273,21.079999923706055,659932.0
2022-06-29,21.020000457763672,21.139999389648438,20.84000015258789,21.079999923706055,1336378.0
2022-06-30,21.079999923706055,21.299999237060547,20.360000610351562,20.5,1167049.0
2022-07-03,20.600000381469727,20.600000381469727,20.139999389648438,20.139999389648438,488761.0
2022-07-04,20.15999984741211,20.15999984741211,19.799999237060547,20.079999923706055,406048.0
2022-07-05,19.959999084472656,20.399999618530273,19.959999084472656,20.18000030517578,294931.0
2022-07-06,20.0,20.0,19.700000762939453,19.700000762939453,980685.0
2022-07-13,19.700000762939453,20.239999771118164,19.600000381469727,19.959999084472656,1043814.0
2022-07-14,20.020000457763672,20.520000457763672,19.5,19.540000915527344,1151953.0
2022-07-17,19.860000610351562,19.920000076293945,19.420000076293945,19.479999542236328,643309.0
2022-07-18,19.5,19.739999771118164,19.399999618530273,19.600000381469727,1005897.0
2022-07-19,19.639999389648438,20.020000457763672,19.520000457763672,19.8799991607666,1611346.0
2022-07-20,20.0,20.479999542236328,19.899999618530273,19.979999542236328,4505069.0
2022-07-21,20.0,20.280000686645508,19.959999084472656,20.1200008392334,1221707.0
2022-07-24,20.239999771118164,20.739999771118164,20.219999313354492,20.459999084472656,2154191.0
2022-07-25,20.459999084472656,20.600000381469727,20.059999465942383,20.1200008392334,1614082.0
2022-07-26,20.15999984741211,20.260000228881836,20.100000381469727,20.15999984741211,718150.0
2022-07-27,20.219999313354492,20.34000015258789,19.8799991607666,19.979999542236328,1120707.0
2022-07-28,20.079999923706055,20.399999618530273,20.020000457763672,20.31999969482422,1163296.0
2022-07-31,20.479999542236328,20.799999237060547,20.479999542236328,20.739999771118164,1457873.0
2022-08-01,20.959999084472656,21.15999984741211,20.739999771118164,21.1200008392334,2017482.0
2022-08-02,21.100000381469727,21.34000015258789,21.0,21.040000915527344,2357581.0
2022-08-03,21.139999389648438,22.100000381469727,21.100000381469727,21.979999542236328,5585960.0
2022-08-04,22.600000381469727,22.780000686645508,22.139999389648438,22.260000228881836,3090526.0
2022-08-07,22.299999237060547,22.979999542236328,22.280000686645508,22.600000381469727,2857626.0
2022-08-08,22.700000762939453,22.739999771118164,22.34000015258789,22.540000915527344,1067170.0
2022-08-09,22.639999389648438,22.68000030517578,22.200000762939453,22.34000015258789,902725.0
2022-08-10,22.299999237060547,23.15999984741211,22.299999237060547,22.940000534057617,2528910.0
2022-08-11,22.739999771118164,22.959999084472656,22.559999465942383,22.799999237060547,2140842.0
2022-08-14,22.899999618530273,23.31999969482422,22.739999771118164,23.299999237060547,2312249.0
2022-08-15,23.34000015258789,23.559999465942383,22.899999618530273,23.040000915527344,1946580.0
2022-08-16,23.059999465942383,23.219999313354492,22.899999618530273,23.0,1017224.0
2022-08-17,23.040000915527344,23.079999923706055,22.84000015258789,22.979999542236328,1028952.0
2022-08-18,22.979999542236328,23.18000030517578,22.799999237060547,22.959999084472656,1062800.0
2022-08-21,23.5,23.8799991607666,23.299999237060547,23.31999969482422,2862162.0
2022-08-22,23.040000915527344,23.31999969482422,22.959999084472656,23.280000686645508,1082592.0
2022-08-23,23.200000762939453,23.760000228881836,23.100000381469727,23.1200008392334,2644913.0
2022-08-24,23.1200008392334,23.260000228881836,22.719999313354492,23.100000381469727,1483147.0
2022-08-25,23.200000762939453,23.739999771118164,23.200000762939453,23.639999389648438,1523088.0
2022-08-28,23.459999084472656,24.399999618530273,23.440000534057617,24.15999984741211,2135852.0
2022-08-29,24.34000015258789,24.520000457763672,24.139999389648438,24.15999984741211,1712696.0
2022-08-30,24.18000030517578,24.280000686645508,23.719999313354492,23.739999771118164,1074970.0
2022-08-31,23.719999313354492,24.5,23.399999618530273,24.459999084472656,2085708.0
2022-09-01,24.479999542236328,24.780000686645508,23.899999618530273,24.0,2098571.0
2022-09-04,23.940000534057617,24.139999389648438,23.68000030517578,23.920000076293945,949439.0
2022-09-05,23.979999542236328,24.239999771118164,23.920000076293945,23.959999084472656,729839.0
2022-09-06,23.899999618530273,24.200000762939453,23.100000381469727,23.299999237060547,1309192.0
2022-09-07,23.040000915527344,23.3799991607666,23.0,23.18000030517578,778188.0
2022-09-08,23.18000030517578,23.3799991607666,22.780000686645508,22.979999542236328,834074.0
2022-09-11,23.139999389648438,23.360000610351562,23.079999923706055,23.219999313354492,529415.0
2022-09-12,23.219999313354492,23.3799991607666,23.0,23.0,625097.0
2022-09-13,23.100000381469727,23.440000534057617,23.079999923706055,23.3799991607666,681548.0
2022-09-14,23.0,23.200000762939453,22.979999542236328,23.059999465942383,478649.0
2022-09-15,23.219999313354492,23.799999237060547,23.18000030517578,23.799999237060547,2015825.0
2022-09-18,23.760000228881836,23.959999084472656,23.1200008392334,23.200000762939453,1228895.0
2022-09-19,23.079999923706055,23.299999237060547,22.020000457763672,22.219999313354492,1215219.0
2022-09-20,22.31999969482422,22.6200008392334,22.31999969482422,22.360000610351562,746102.0
2022-09-21,22.3799991607666,22.5,21.81999969482422,22.1200008392334,491055.0
2022-09-25,21.399999618530273,21.399999618530273,20.799999237060547,20.81999969482422,827022.0
2022-09-26,20.940000534057617,21.200000762939453,20.799999237060547,21.1200008392334,651796.0
2022-09-27,21.1200008392334,21.559999465942383,21.1200008392334,21.420000076293945,566204.0
2022-09-28,21.440000534057617,21.719999313354492,21.31999969482422,21.639999389648438,469544.0
2022-09-29,21.68000030517578,21.739999771118164,21.3799991607666,21.399999618530273,502588.0
2022-10-02,21.280000686645508,21.860000610351562,21.1200008392334,21.780000686645508,520543.0
2022-10-03,21.8799991607666,22.459999084472656,21.8799991607666,22.459999084472656,801960.0
2022-10-04,22.459999084472656,22.459999084472656,22.459999084472656,22.459999084472656,0.0
2022-10-05,22.979999542236328,23.219999313354492,22.700000762939453,22.739999771118164,1879537.0
2022-10-06,22.799999237060547,23.020000457763672,22.700000762939453,22.739999771118164,583272.0
2022-10-09,22.780000686645508,22.780000686645508,22.0,22.020000457763672,642042.0
2022-10-10,22.1200008392334,22.5,21.959999084472656,22.219999313354492,513693.0
2022-10-11,22.219999313354492,22.3799991607666,22.040000915527344,22.18000030517578,356384.0
2022-10-12,22.219999313354492,22.399999618530273,22.020000457763672,22.020000457763672,469151.0
2022-10-13,21.920000076293945,22.020000457763672,21.799999237060547,21.920000076293945,740603.0
2022-10-16,21.940000534057617,22.1200008392334,21.84000015258789,22.059999465942383,313260.0
2022-10-17,22.100000381469727,22.520000457763672,22.100000381469727,22.5,360014.0
2022-10-18,22.559999465942383,22.799999237060547,22.479999542236328,22.780000686645508,771559.0
2022-10-19,22.860000610351562,23.18000030517578,22.81999969482422,23.059999465942383,1334922.0
2022-10-20,23.1200008392334,23.520000457763672,23.079999923706055,23.459999084472656,1338985.0
2022-10-23,23.6200008392334,23.639999389648438,23.18000030517578,23.260000228881836,552382.0
2022-10-24,23.18000030517578,23.440000534057617,23.079999923706055,23.139999389648438,422072.0
2022-10-25,23.18000030517578,23.34000015258789,23.059999465942383,23.079999923706055,472947.0
2022-10-26,23.079999923706055,23.34000015258789,22.81999969482422,23.0,593114.0
2022-10-27,23.0,23.0,22.200000762939453,22.540000915527344,1121118.0
2022-10-30,22.579999923706055,22.579999923706055,22.0,22.15999984741211,1473344.0
2022-10-31,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0
2022-11-01,22.399999618530273,22.399999618530273,22.0,22.139999389648438,445794.0
2022-11-02,22.059999465942383,22.200000762939453,21.399999618530273,21.920000076293945,608933.0
2022-11-03,22.18000030517578,22.68000030517578,21.959999084472656,22.139999389648438,1160106.0
2022-11-06,22.18000030517578,22.780000686645508,22.18000030517578,22.700000762939453,989684.0
2022-11-07,22.719999313354492,23.31999969482422,22.540000915527344,23.299999237060547,1529773.0
2022-11-08,23.31999969482422,23.81999969482422,23.200000762939453,23.65999984741211,1983219.0
2022-11-09,23.799999237060547,23.959999084472656,23.0,23.280000686645508,1559820.0
2022-11-10,23.280000686645508,23.959999084472656,23.079999923706055,23.479999542236328,1982542.0
2022-11-13,23.979999542236328,25.649999618530273,23.600000381469727,24.600000381469727,5571873.0
2022-11-14,24.540000915527344,24.739999771118164,23.940000534057617,23.979999542236328,1881216.0
2022-11-15,23.959999084472656,24.219999313354492,22.959999084472656,23.100000381469727,1540541.0
2022-11-16,23.139999389648438,23.420000076293945,22.940000534057617,23.15999984741211,1012808.0
2022-11-17,23.18000030517578,23.34000015258789,23.100000381469727,23.1200008392334,518262.0
2022-11-20,23.299999237060547,23.31999969482422,22.3799991607666,22.440000534057617,701255.0
2022-11-21,22.420000076293945,22.559999465942383,22.059999465942383,22.280000686645508,671844.0
2022-11-22,22.280000686645508,22.440000534057617,22.079999923706055,22.399999618530273,291622.0
2022-11-24,22.579999923706055,22.600000381469727,21.700000762939453,21.899999618530273,516414.0
2022-11-27,21.899999618530273,21.899999618530273,20.959999084472656,20.959999084472656,361260.0
2022-11-28,20.760000228881836,21.440000534057617,20.639999389648438,21.440000534057617,540359.0
2022-11-29,21.3799991607666,21.3799991607666,20.899999618530273,20.920000076293945,455063.0
2022-11-30,20.920000076293945,21.600000381469727,20.899999618530273,21.600000381469727,274690.0
2022-12-01,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
2022-12-04,21.940000534057617,21.940000534057617,21.18000030517578,21.18000030517578,209992.0
2022-12-05,21.15999984741211,21.219999313354492,20.8799991607666,21.079999923706055,289052.0
2022-12-06,21.0,21.200000762939453,20.760000228881836,21.020000457763672,330065.0
2022-12-07,21.020000457763672,21.15999984741211,20.860000610351562,21.1200008392334,192709.0
2022-12-08,21.020000457763672,21.200000762939453,20.920000076293945,21.059999465942383,298417.0
2022-12-11,20.959999084472656,21.0,20.0,20.0,414077.0
2022-12-12,20.0,20.0,19.299999237060547,19.739999771118164,710392.0
2022-12-13,19.84000015258789,20.280000686645508,19.81999969482422,20.020000457763672,338190.0
2022-12-14,20.18000030517578,20.34000015258789,19.920000076293945,19.940000534057617,438493.0
2022-12-15,19.940000534057617,20.280000686645508,19.860000610351562,20.280000686645508,332786.0
2022-12-18,20.18000030517578,20.68000030517578,20.100000381469727,20.440000534057617,481225.0
2022-12-19,20.520000457763672,20.65999984741211,19.979999542236328,20.0,446496.0
2022-12-20,20.0,20.31999969482422,19.799999237060547,20.31999969482422,364554.0
2022-12-21,20.440000534057617,20.459999084472656,20.200000762939453,20.299999237060547,388582.0
2022-12-22,20.5,20.84000015258789,20.399999618530273,20.68000030517578,497983.0
2022-12-25,20.719999313354492,20.719999313354492,20.299999237060547,20.520000457763672,271573.0
2022-12-26,20.360000610351562,20.5,20.280000686645508,20.299999237060547,156329.0
2022-12-27,20.31999969482422,20.719999313354492,20.15999984741211,20.719999313354492,264699.0
2022-12-28,20.68000030517578,20.68000030517578,20.3799991607666,20.399999618530273,313875.0
2022-12-29,20.440000534057617,20.600000381469727,20.239999771118164,20.299999237060547,298725.0
2023-01-01,20.3799991607666,20.65999984741211,20.280000686645508,20.65999984741211,377552.0
2023-01-02,20.68000030517578,21.079999923706055,20.68000030517578,21.040000915527344,603274.0
2023-01-03,21.040000915527344,21.040000915527344,21.040000915527344,21.040000915527344,0.0
2023-01-04,21.420000076293945,21.639999389648438,20.959999084472656,21.0,848817.0
2023-01-05,20.959999084472656,21.200000762939453,20.81999969482422,21.040000915527344,544273.0
2023-01-08,21.100000381469727,21.260000228881836,21.079999923706055,21.15999984741211,562891.0
2023-01-09,21.15999984741211,21.34000015258789,21.15999984741211,21.299999237060547,508614.0
2023-01-10,21.34000015258789,21.459999084472656,21.239999771118164,21.239999771118164,480005.0
2023-01-11,21.31999969482422,21.399999618530273,21.219999313354492,21.219999313354492,526487.0
2023-01-12,21.360000610351562,21.399999618530273,21.280000686645508,21.299999237060547,507961.0
2023-01-15,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0
2023-01-16,21.280000686645508,21.34000015258789,20.979999542236328,21.059999465942383,547892.0
2023-01-17,21.1200008392334,21.219999313354492,20.959999084472656,21.0,376064.0
2023-01-18,21.1200008392334,21.219999313354492,20.959999084472656,21.0,376064.0
2023-01-19,20.920000076293945,21.1200008392334,20.899999618530273,21.1200008392334,281476.0
2023-01-22,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0
2023-01-23,21.780000686645508,21.959999084472656,21.6200008392334,21.760000228881836,779536.0
2023-01-24,21.84000015258789,22.200000762939453,21.84000015258789,22.15999984741211,761713.0
2023-01-25,22.1200008392334,22.399999618530273,22.0,22.399999618530273,451849.0
2023-01-26,22.399999618530273,22.799999237060547,22.260000228881836,22.780000686645508,675254.0
2023-01-29,22.81999969482422,22.899999618530273,22.5,22.700000762939453,485541.0
2023-01-30,22.600000381469727,22.719999313354492,22.399999618530273,22.700000762939453,283689.0
2023-01-31,22.700000762939453,23.18000030517578,22.6200008392334,23.139999389648438,469007.0
2023-02-01,23.200000762939453,23.200000762939453,22.959999084472656,23.139999389648438,296788.0
2023-02-02,23.139999389648438,23.239999771118164,22.8799991607666,22.940000534057617,269917.0
2023-02-05,22.860000610351562,23.299999237060547,22.860000610351562,23.200000762939453,575243.0
2023-02-06,23.139999389648438,23.200000762939453,22.700000762939453,23.15999984741211,543271.0
2023-02-07,23.18000030517578,23.200000762939453,22.899999618530273,23.0,253221.0
2023-02-08,23.020000457763672,23.079999923706055,22.940000534057617,23.0,155416.0
2023-02-09,23.0,23.0,22.799999237060547,22.899999618530273,135089.0
2023-02-12,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0.0
2023-02-13,22.799999237060547,23.0,22.799999237060547,23.0,187563.0
2023-02-14,23.0,23.299999237060547,22.979999542236328,23.200000762939453,327320.0
2023-02-15,23.280000686645508,23.299999237060547,23.15999984741211,23.280000686645508,222446.0
2023-02-16,23.280000686645508,23.3799991607666,23.280000686645508,23.31999969482422,263687.0
2023-02-19,23.31999969482422,23.68000030517578,23.040000915527344,23.399999618530273,513877.0
2023-02-20,23.31999969482422,23.34000015258789,22.959999084472656,23.020000457763672,287210.0
2023-02-21,22.979999542236328,23.0,22.799999237060547,22.940000534057617,257281.0
2023-02-23,22.860000610351562,23.200000762939453,22.81999969482422,23.139999389648438,141501.0
2023-02-26,23.0,23.139999389648438,22.959999084472656,23.040000915527344,265469.0
2023-02-27,23.020000457763672,23.600000381469727,23.0,23.600000381469727,572786.0
2023-02-28,23.479999542236328,24.34000015258789,23.479999542236328,24.020000457763672,1455075.0
2023-03-01,24.020000457763672,24.780000686645508,24.020000457763672,24.719999313354492,3877.0
2023-03-02,24.780000686645508,24.959999084472656,24.579999923706055,24.65999984741211,624.0
2023-03-05,24.65999984741211,24.799999237060547,24.579999923706055,24.799999237060547,819.0
2023-03-06,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0
2023-03-07,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0
2023-03-08,26.149999618530273,27.100000381469727,25.799999237060547,26.899999618530273,3500.0
2023-03-09,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2023-03-12,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2023-03-13,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2023-03-14,27.0,28.0,26.950000762939453,27.5,2248.0
2023-03-15,27.5,27.899999618530273,27.25,27.350000381469727,1000.0
2023-03-16,27.0,27.899999618530273,26.5,27.5,1000.0
2023-03-19,27.5,27.5,27.5,27.5,0.0
2023-03-20,26.700000762939453,27.100000381469727,26.350000381469727,27.0,1621.0
2023-03-21,27.0,27.0,26.75,26.950000762939453,8558.0
2023-03-22,26.950000762939453,26.950000762939453,26.5,26.950000762939453,2000.0
2023-03-23,26.549999237060547,27.0,26.5,27.0,698.0
2023-03-26,27.0,27.0,27.0,27.0,0.0
2023-03-27,27.0,27.0,27.0,27.0,0.0
2023-03-28,27.0,27.0,27.0,27.0,0.0
2023-03-29,28.0,28.049999237060547,27.600000381469727,27.75,1055.0
2023-03-30,27.700000762939453,28.5,27.700000762939453,28.149999618530273,2000.0
2023-04-02,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0.0
2023-04-03,27.399999618530273,28.299999237060547,27.25,28.299999237060547,1000.0
2023-04-04,28.0,28.600000381469727,27.799999237060547,28.049999237060547,1000.0
2023-04-05,28.0,28.549999237060547,28.0,28.25,546.0
2023-04-06,28.299999237060547,28.799999237060547,27.600000381469727,27.899999618530273,813.0
2023-04-09,27.799999237060547,28.049999237060547,27.200000762939453,27.399999618530273,1000.0
2023-04-10,27.5,27.5,26.649999618530273,26.850000381469727,1964.0
2023-04-11,26.899999618530273,27.350000381469727,26.799999237060547,27.0,2230.0
2023-04-12,27.0,27.200000762939453,26.899999618530273,27.0,638.0
2023-04-13,26.899999618530273,27.149999618530273,26.700000762939453,26.799999237060547,1000.0
2023-04-16,27.100000381469727,27.75,27.100000381469727,27.200000762939453,810.0
2023-04-17,27.5,27.5,26.700000762939453,26.75,1000.0
2023-04-25,26.899999618530273,27.200000762939453,26.75,26.899999618530273,1302.0
2023-04-26,26.950000762939453,27.149999618530273,26.799999237060547,27.100000381469727,1022.0
2023-04-27,27.200000762939453,27.450000762939453,27.200000762939453,27.299999237060547,1000.0
2023-04-30,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
2023-05-01,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
2023-05-02,27.549999237060547,27.850000381469727,27.100000381469727,27.450000762939453,3243.0
2023-05-03,27.450000762939453,27.450000762939453,27.0,27.350000381469727,690.0
2023-05-04,26.850000381469727,27.899999618530273,26.850000381469727,27.600000381469727,800.0
2023-05-07,27.899999618530273,28.700000762939453,27.700000762939453,28.299999237060547,2000.0
2023-05-08,28.350000381469727,28.5,27.850000381469727,27.850000381469727,800.0
2023-05-09,27.899999618530273,28.100000381469727,27.5,27.899999618530273,1582.0
2023-05-10,27.5,28.25,27.5,28.0,1003.0
2023-05-11,28.149999618530273,28.600000381469727,28.0,28.450000762939453,1000.0
2023-05-14,28.450000762939453,28.799999237060547,28.200000762939453,28.600000381469727,1000.0
2023-05-15,28.600000381469727,29.299999237060547,28.450000762939453,29.149999618530273,1000.0
2023-05-16,29.399999618530273,29.5,28.5,28.850000381469727,816.0
2023-05-17,28.75,28.850000381469727,28.5,28.850000381469727,900.0
2023-05-18,28.950000762939453,29.950000762939453,28.950000762939453,29.950000762939453,696.0
2023-05-21,30.0,30.450000762939453,29.700000762939453,30.049999237060547,964.0
2023-05-22,30.149999618530273,30.200000762939453,29.700000762939453,29.700000762939453,1000.0
2023-05-23,29.649999618530273,30.200000762939453,29.5,29.850000381469727,1762.0
2023-05-24,29.850000381469727,30.0,28.799999237060547,29.149999618530273,653.0
2023-05-25,29.200000762939453,29.75,28.700000762939453,29.0,3000.0
2023-05-28,29.200000762939453,31.100000381469727,29.200000762939453,30.600000381469727,1500.0
2023-05-29,30.649999618530273,30.799999237060547,30.149999618530273,30.450000762939453,800.0
2023-05-30,30.700000762939453,30.700000762939453,30.049999237060547,30.100000381469727,761.0
2023-05-31,30.0,30.0,29.350000381469727,29.350000381469727,964.0
2023-06-01,29.399999618530273,30.049999237060547,29.399999618530273,29.5,1079.0
2023-06-04,30.0,30.299999237060547,29.700000762939453,29.700000762939453,803.0
2023-06-05,29.649999618530273,30.350000381469727,29.5,29.899999618530273,884.0
2023-06-06,29.899999618530273,30.850000381469727,29.899999618530273,30.299999237060547,500.0
2023-06-07,30.450000762939453,30.850000381469727,29.899999618530273,29.950000762939453,1704.0
2023-06-08,29.399999618530273,30.049999237060547,29.399999618530273,29.5,807.0
2023-06-11,29.950000762939453,30.0,29.549999237060547,29.600000381469727,855.0
2023-06-12,29.600000381469727,29.649999618530273,29.100000381469727,29.25,10000.0
2023-06-13,29.450000762939453,29.600000381469727,29.100000381469727,29.5,1000.0
2023-06-14,29.600000381469727,29.75,29.299999237060547,29.399999618530273,1774.0
2023-06-15,29.450000762939453,29.549999237060547,29.299999237060547,29.450000762939453,840.0
2023-06-18,29.600000381469727,30.200000762939453,29.600000381469727,29.899999618530273,950.0
2023-06-19,30.0,30.0,28.950000762939453,28.950000762939453,507997.0
2023-06-20,28.850000381469727,29.299999237060547,28.700000762939453,29.149999618530273,272476.0
2023-06-21,29.0,29.450000762939453,29.0,29.049999237060547,255844.0
2023-06-22,29.049999237060547,29.299999237060547,28.899999618530273,28.899999618530273,255855.0
2023-07-02,28.899999618530273,29.450000762939453,28.850000381469727,29.399999618530273,395967.0
2023-07-03,29.399999618530273,29.899999618530273,29.399999618530273,29.600000381469727,499508.0
2023-07-04,29.5,30.350000381469727,29.5,30.049999237060547,1787376.0
2023-07-05,30.100000381469727,30.25,29.75,30.0,1133741.0
2023-07-06,29.899999618530273,30.049999237060547,29.700000762939453,29.850000381469727,545333.0
2023-07-09,29.700000762939453,29.850000381469727,29.299999237060547,29.600000381469727,651284.0
2023-07-10,29.600000381469727,30.200000762939453,29.450000762939453,30.0,1134356.0
2023-07-11,30.149999618530273,30.700000762939453,29.850000381469727,29.950000762939453,4375389.0
2023-07-12,30.0,30.100000381469727,29.75,30.0,1134166.0
2023-07-13,30.0,30.0,29.649999618530273,29.700000762939453,656944.0
2023-07-16,29.700000762939453,30.350000381469727,29.700000762939453,30.049999237060547,1425528.0
2023-07-17,30.200000762939453,30.25,29.850000381469727,29.899999618530273,965444.0
2023-07-18,29.899999618530273,29.950000762939453,29.149999618530273,29.600000381469727,1430039.0
2023-07-19,29.600000381469727,30.200000762939453,29.450000762939453,29.950000762939453,1078458.0
2023-07-20,29.950000762939453,29.950000762939453,29.450000762939453,29.75,500527.0
2023-07-23,29.700000762939453,29.700000762939453,29.299999237060547,29.399999618530273,311759.0
2023-07-24,29.700000762939453,29.700000762939453,29.200000762939453,29.25,387542.0
2023-07-25,29.25,29.450000762939453,28.799999237060547,28.799999237060547,555053.0
2023-07-26,28.799999237060547,28.950000762939453,28.649999618530273,28.75,326086.0
2023-07-27,28.75,28.799999237060547,28.049999237060547,28.049999237060547,776030.0
2023-07-30,28.149999618530273,28.200000762939453,27.350000381469727,27.549999237060547,898506.0
2023-07-31,27.5,28.049999237060547,27.399999618530273,27.899999618530273,491782.0
2023-08-01,28.0,28.0,27.5,27.899999618530273,409748.0
2023-08-02,28.0,28.450000762939453,27.75,28.299999237060547,466538.0
2023-08-03,28.25,28.75,27.850000381469727,28.600000381469727,581799.0
2023-08-06,28.299999237060547,29.299999237060547,28.299999237060547,29.25,833132.0
2023-08-07,29.25,29.299999237060547,28.200000762939453,28.899999618530273,979795.0
2023-08-08,29.0,29.25,28.549999237060547,29.149999618530273,566733.0
2023-08-09,29.149999618530273,29.149999618530273,28.649999618530273,28.850000381469727,437503.0
2023-08-10,29.149999618530273,29.350000381469727,28.700000762939453,29.049999237060547,1414159.0
2023-08-13,29.100000381469727,29.299999237060547,28.700000762939453,28.700000762939453,587070.0
2023-08-14,28.700000762939453,28.75,28.0,28.299999237060547,736819.0
2023-08-15,28.25,28.450000762939453,27.549999237060547,27.700000762939453,777843.0
2023-08-16,27.700000762939453,27.799999237060547,26.899999618530273,27.0,695740.0
2023-08-17,26.899999618530273,27.399999618530273,26.549999237060547,26.899999618530273,1041186.0
2023-08-20,26.899999618530273,27.350000381469727,26.649999618530273,27.149999618530273,280237.0
2023-08-21,27.149999618530273,27.350000381469727,26.299999237060547,26.299999237060547,632616.0
2023-08-22,26.299999237060547,26.649999618530273,25.700000762939453,26.5,696232.0
2023-08-23,26.799999237060547,27.0,26.350000381469727,26.399999618530273,358462.0
2023-08-24,26.5,26.700000762939453,26.200000762939453,26.5,247221.0
2023-08-27,27.0,27.350000381469727,26.700000762939453,27.149999618530273,354732.0
2023-08-28,27.149999618530273,27.350000381469727,26.850000381469727,26.899999618530273,497936.0
2023-08-29,26.899999618530273,27.049999237060547,26.299999237060547,26.350000381469727,434849.0
2023-08-30,26.299999237060547,27.5,26.299999237060547,27.5,822872.0
2023-08-31,27.600000381469727,27.600000381469727,26.899999618530273,27.5,595045.0
2023-09-03,27.600000381469727,27.850000381469727,27.0,27.149999618530273,561532.0
2023-09-04,26.75,26.950000762939453,26.649999618530273,26.950000762939453,505020.0
2023-09-05,27.25,28.100000381469727,27.100000381469727,27.200000762939453,1688597.0
2023-09-06,27.350000381469727,27.5,26.75,26.799999237060547,648298.0
2023-09-07,26.75,26.899999618530273,26.100000381469727,26.549999237060547,389371.0
2023-09-10,26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0.0
2023-09-11,26.049999237060547,26.700000762939453,26.0,26.700000762939453,642452.0
2023-09-12,26.899999618530273,26.899999618530273,26.049999237060547,26.200000762939453,378009.0
2023-09-13,26.149999618530273,26.549999237060547,26.0,26.350000381469727,380252.0
2023-09-14,26.350000381469727,26.450000762939453,26.100000381469727,26.200000762939453,198920.0
2023-09-17,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
2023-09-18,27.0,27.049999237060547,25.950000762939453,26.350000381469727,467834.0
2023-09-19,26.350000381469727,26.450000762939453,26.049999237060547,26.399999618530273,217984.0
2023-09-20,26.25,26.600000381469727,26.149999618530273,26.399999618530273,122704.0
2023-09-21,26.5,26.549999237060547,26.0,26.049999237060547,310619.0
2023-09-25,26.0,26.450000762939453,25.950000762939453,26.200000762939453,240917.0
2023-09-26,26.049999237060547,26.200000762939453,25.399999618530273,26.0,357047.0
2023-09-27,26.200000762939453,26.549999237060547,26.0,26.399999618530273,308581.0
2023-09-28,26.399999618530273,26.5,26.0,26.149999618530273,281736.0
2023-10-01,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
2023-10-02,25.799999237060547,26.049999237060547,25.299999237060547,25.450000762939453,341694.0
2023-10-03,25.399999618530273,26.0,25.299999237060547,25.950000762939453,259921.0
2023-10-04,25.950000762939453,25.950000762939453,25.0,25.399999618530273,512123.0
2023-10-05,25.25,25.350000381469727,24.799999237060547,24.920000076293945,506732.0
2023-10-08,24.780000686645508,24.860000610351562,24.260000228881836,24.3799991607666,205921.0
2023-10-09,24.399999618530273,24.860000610351562,24.399999618530273,24.84000015258789,238852.0
2023-10-10,24.899999618530273,25.049999237060547,24.360000610351562,24.440000534057617,250143.0
2023-10-11,24.360000610351562,24.600000381469727,23.860000610351562,23.860000610351562,482455.0
2023-10-12,24.079999923706055,24.239999771118164,23.81999969482422,24.239999771118164,276036.0
2023-10-15,24.260000228881836,24.260000228881836,23.799999237060547,23.899999618530273,201175.0
2023-10-16,23.920000076293945,24.200000762939453,23.8799991607666,24.200000762939453,302859.0
2023-10-17,24.200000762939453,24.440000534057617,24.059999465942383,24.100000381469727,262669.0
2023-10-18,24.219999313354492,24.719999313354492,23.920000076293945,24.719999313354492,364362.0
2023-10-19,24.700000762939453,24.860000610351562,24.15999984741211,24.860000610351562,315522.0
2023-10-22,24.899999618530273,26.0,24.540000915527344,24.600000381469727,776899.0
2023-10-23,24.459999084472656,24.739999771118164,24.0,24.0,217575.0
2023-10-24,24.0,24.299999237060547,23.18000030517578,23.540000915527344,544010.0
2023-10-25,23.760000228881836,24.280000686645508,23.459999084472656,24.280000686645508,217675.0
2023-10-26,24.200000762939453,24.420000076293945,23.600000381469727,23.65999984741211,285204.0
2023-10-29,23.600000381469727,23.899999618530273,23.520000457763672,23.600000381469727,154243.0
2023-10-30,23.600000381469727,24.15999984741211,23.600000381469727,23.940000534057617,278289.0
2023-10-31,24.0,25.450000762939453,23.940000534057617,25.149999618530273,866083.0
2023-11-01,25.149999618530273,25.149999618530273,24.639999389648438,24.780000686645508,290497.0
2023-11-02,24.780000686645508,25.5,24.700000762939453,25.299999237060547,466093.0
2023-11-05,25.600000381469727,26.100000381469727,25.399999618530273,25.399999618530273,567433.0
2023-11-06,25.700000762939453,25.799999237060547,24.920000076293945,25.0,464062.0
2023-11-07,25.149999618530273,25.200000762939453,24.68000030517578,24.700000762939453,428189.0
2023-11-08,24.799999237060547,25.25,24.719999313354492,24.81999969482422,311241.0
2023-11-09,24.899999618530273,25.049999237060547,24.639999389648438,24.65999984741211,433754.0
2023-11-12,24.639999389648438,24.959999084472656,24.579999923706055,24.65999984741211,216949.0
2023-11-13,24.68000030517578,24.799999237060547,24.399999618530273,24.5,284888.0
2023-11-14,24.520000457763672,24.700000762939453,24.420000076293945,24.579999923706055,268368.0
2023-11-15,24.65999984741211,24.799999237060547,24.3799991607666,24.559999465942383,484373.0
2023-11-16,24.600000381469727,25.049999237060547,24.559999465942383,24.959999084472656,943033.0
2023-11-19,25.25,25.5,25.0,25.399999618530273,860154.0
2023-11-20,25.450000762939453,25.799999237060547,25.0,25.25,1089814.0
2023-11-21,25.299999237060547,25.5,24.920000076293945,25.25,1180359.0
2023-11-22,25.5,25.850000381469727,25.299999237060547,25.399999618530273,1418826.0
2023-11-23,25.5,25.850000381469727,25.299999237060547,25.399999618530273,1418826.0
2023-11-26,26.350000381469727,27.25,26.25,26.799999237060547,2649726.0
2023-11-27,26.850000381469727,27.600000381469727,26.700000762939453,27.450000762939453,1799082.0
2023-11-28,27.549999237060547,27.649999618530273,26.899999618530273,27.0,798189.0
2023-11-29,27.149999618530273,27.549999237060547,27.100000381469727,27.350000381469727,508369.0
2023-11-30,27.350000381469727,27.700000762939453,27.049999237060547,27.700000762939453,469114.0
2023-12-03,27.700000762939453,27.75,27.399999618530273,27.399999618530273,358725.0
2023-12-04,27.649999618530273,27.649999618530273,27.200000762939453,27.549999237060547,349481.0
2023-12-05,27.700000762939453,28.149999618530273,27.450000762939453,27.850000381469727,1241739.0
2023-12-06,28.399999618530273,29.5,28.100000381469727,29.5,2586120.0
2023-12-07,29.600000381469727,29.899999618530273,28.950000762939453,29.899999618530273,1372894.0
2023-12-10,29.899999618530273,30.100000381469727,29.5,30.049999237060547,906106.0
2023-12-11,30.049999237060547,30.049999237060547,29.549999237060547,29.75,711266.0
2023-12-12,29.700000762939453,30.299999237060547,29.5,30.100000381469727,739617.0
2023-12-13,30.149999618530273,30.399999618530273,29.600000381469727,29.75,774689.0
2023-12-14,29.899999618530273,30.299999237060547,29.75,29.899999618530273,441579.0
2023-12-17,29.75,30.649999618530273,29.600000381469727,30.299999237060547,1083549.0
2023-12-18,30.0,30.850000381469727,29.75,30.299999237060547,1357553.0
2023-12-19,30.25,30.549999237060547,30.0,30.450000762939453,524634.0
2023-12-20,30.5,31.5,30.149999618530273,31.450000762939453,1225778.0
2023-12-21,31.399999618530273,31.399999618530273,30.450000762939453,30.649999618530273,1135400.0
2023-12-24,30.649999618530273,30.850000381469727,30.5,30.649999618530273,1120519.0
2023-12-25,30.649999618530273,31.350000381469727,30.549999237060547,30.950000762939453,1348644.0
2023-12-26,31.100000381469727,31.100000381469727,30.25,30.350000381469727,928789.0
2023-12-27,30.350000381469727,30.450000762939453,29.799999237060547,30.299999237060547,945065.0
2023-12-28,30.299999237060547,30.450000762939453,29.950000762939453,29.950000762939453,648554.0
2023-12-31,29.950000762939453,31.100000381469727,29.899999618530273,30.700000762939453,1492147.0
2024-01-01,30.700000762939453,30.75,29.950000762939453,30.25,699275.0
2024-01-02,30.399999618530273,30.450000762939453,30.100000381469727,30.149999618530273,446351.0
2024-01-03,30.100000381469727,30.649999618530273,29.450000762939453,29.600000381469727,904738.0
2024-01-04,29.299999237060547,29.700000762939453,29.149999618530273,29.450000762939453,1073870.0
2024-01-07,29.75,30.5,29.600000381469727,30.25,1845691.0
2024-01-08,30.450000762939453,30.799999237060547,29.850000381469727,30.799999237060547,1219745.0
2024-01-09,30.549999237060547,32.95000076293945,30.549999237060547,32.5,5500476.0
2024-01-10,32.849998474121094,33.79999923706055,32.0,33.650001525878906,2832020.0
2024-01-11,33.599998474121094,33.650001525878906,32.849998474121094,33.04999923706055,1363468.0
2024-01-14,32.650001525878906,33.349998474121094,31.950000762939453,33.25,746415.0
2024-01-15,33.04999923706055,33.25,32.599998474121094,33.150001525878906,1151851.0
2024-01-16,32.900001525878906,33.25,32.45000076293945,32.5,1317659.0
2024-01-17,32.400001525878906,32.54999923706055,31.649999618530273,31.649999618530273,781471.0
2024-01-18,31.600000381469727,32.20000076293945,31.200000762939453,32.099998474121094,1112601.0
2024-01-21,32.099998474121094,33.25,31.899999618530273,33.150001525878906,1079586.0
2024-01-22,33.150001525878906,33.150001525878906,33.150001525878906,33.150001525878906,0.0
2024-01-23,32.650001525878906,32.95000076293945,32.29999923706055,32.599998474121094,507497.0
2024-01-24,32.599998474121094,32.650001525878906,31.950000762939453,32.599998474121094,705318.0
2024-01-25,32.45000076293945,32.650001525878906,32.150001525878906,32.29999923706055,305456.0
2024-01-28,32.29999923706055,32.650001525878906,32.0,32.099998474121094,436397.0
2024-01-29,32.099998474121094,32.54999923706055,31.700000762939453,31.950000762939453,445077.0
2024-01-30,31.75,31.899999618530273,30.0,30.149999618530273,920523.0
2024-01-31,30.149999618530273,31.450000762939453,29.850000381469727,30.850000381469727,829164.0
2024-02-01,30.850000381469727,31.149999618530273,30.100000381469727,30.5,345617.0
2024-02-04,30.600000381469727,31.399999618530273,30.549999237060547,31.299999237060547,417023.0
2024-02-05,31.5,31.850000381469727,31.350000381469727,31.799999237060547,867165.0
2024-02-06,31.799999237060547,32.150001525878906,31.549999237060547,32.0,519183.0
2024-02-07,31.799999237060547,31.799999237060547,30.049999237060547,30.350000381469727,2213914.0
2024-02-08,31.799999237060547,31.799999237060547,30.049999237060547,30.350000381469727,2213914.0
2024-02-11,30.299999237060547,30.299999237060547,29.700000762939453,30.25,993371.0
2024-02-12,30.299999237060547,30.600000381469727,29.75,29.899999618530273,1089875.0
2024-02-13,30.0,30.350000381469727,29.600000381469727,30.25,1130760.0
2024-02-14,30.25,30.600000381469727,29.899999618530273,29.950000762939453,1154380.0
2024-02-15,30.0,30.450000762939453,29.899999618530273,30.0,939947.0
2024-02-18,30.299999237060547,31.399999618530273,30.25,30.950000762939453,1837825.0
2024-02-19,31.299999237060547,31.950000762939453,30.5,30.700000762939453,2158566.0
2024-02-20,30.950000762939453,32.599998474121094,30.950000762939453,32.29999923706055,3908467.0
2024-02-21,32.400001525878906,32.54999923706055,31.75,31.850000381469727,1599895.0
2024-02-25,32.400001525878906,33.150001525878906,31.899999618530273,32.20000076293945,1888616.0
2024-02-26,32.25,32.45000076293945,30.899999618530273,30.899999618530273,1285608.0
2024-02-27,30.799999237060547,31.5,30.549999237060547,31.049999237060547,936545.0
2024-02-28,31.100000381469727,31.5,30.950000762939453,31.200000762939453,688488.0
2024-02-29,31.25,31.700000762939453,31.049999237060547,31.25,1546513.0
2024-03-03,31.450000762939453,32.25,31.399999618530273,31.850000381469727,1785276.0
2024-03-04,31.899999618530273,32.29999923706055,30.850000381469727,31.299999237060547,1426494.0
2024-03-05,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
2024-03-06,31.799999237060547,34.75,31.700000762939453,34.29999923706055,5552042.0
2024-03-07,34.29999923706055,35.099998474121094,33.79999923706055,34.150001525878906,2403497.0
2024-03-10,34.150001525878906,34.599998474121094,33.70000076293945,33.849998474121094,1135919.0
2024-03-11,33.900001525878906,34.04999923706055,33.20000076293945,33.25,750761.0
2024-03-12,33.900001525878906,33.900001525878906,31.399999618530273,32.349998474121094,3251371.0
2024-03-13,32.349998474121094,34.150001525878906,32.349998474121094,33.75,1985105.0
2024-03-14,33.79999923706055,36.900001525878906,33.5,36.5,3947256.0
2024-03-17,36.70000076293945,38.79999923706055,36.650001525878906,37.75,3164719.0
2024-03-18,37.04999923706055,38.54999923706055,37.04999923706055,37.25,1578036.0
2024-03-19,37.20000076293945,38.25,36.599998474121094,37.0,942202.0
2024-03-20,36.70000076293945,38.5,36.70000076293945,38.04999923706055,1078973.0
2024-03-21,38.099998474121094,39.04999923706055,37.0,37.70000076293945,1352296.0
2024-03-24,37.5,38.0,36.0,36.0,983416.0
2024-03-25,35.79999923706055,36.5,35.25,35.349998474121094,629190.0
2024-03-26,35.150001525878906,35.599998474121094,34.150001525878906,34.400001525878906,807353.0
2024-03-27,34.0,37.79999923706055,34.0,37.79999923706055,2260573.0
2024-03-28,37.95000076293945,40.0,37.95000076293945,38.599998474121094,3213171.0
2024-03-31,38.599998474121094,39.79999923706055,38.29999923706055,38.900001525878906,961025.0
2024-04-01,38.900001525878906,39.45000076293945,37.70000076293945,38.70000076293945,747159.0
2024-04-02,38.54999923706055,41.0,38.400001525878906,38.70000076293945,2509913.0
2024-04-03,39.54999923706055,39.650001525878906,38.79999923706055,39.25,317018.0
2024-04-04,39.25,39.5,38.099998474121094,38.29999923706055,442918.0
2024-04-14,,,,,
2024-04-15,38.150001525878906,40.25,38.150001525878906,39.95000076293945,1650804.0
2024-04-16,39.95000076293945,40.54999923706055,39.29999923706055,40.0,1035630.0
2024-04-17,39.849998474121094,40.79999923706055,39.0,39.650001525878906,925258.0
2024-04-18,39.29999923706055,40.0,38.349998474121094,38.400001525878906,821440.0
2024-04-21,38.400001525878906,38.75,37.400001525878906,37.900001525878906,425318.0
2024-04-22,37.95000076293945,38.25,37.45000076293945,38.099998474121094,453957.0
2024-04-23,38.29999923706055,38.349998474121094,37.5,37.54999923706055,463495.0
2024-04-24,37.5,37.70000076293945,36.099998474121094,37.5,747381.0
2024-04-25,37.79999923706055,38.04999923706055,36.20000076293945,36.25,407382.0
2024-04-28,36.25,36.25,36.25,36.25,0.0
2024-04-29,36.95000076293945,37.599998474121094,36.54999923706055,37.599998474121094,438133.0
2024-04-30,38.0,38.54999923706055,37.5,37.95000076293945,333908.0
2024-05-01,38.45000076293945,38.54999923706055,37.75,38.099998474121094,475204.0
2024-05-02,38.29999923706055,38.5,37.349998474121094,38.150001525878906,443579.0
2024-05-05,38.0,38.5,37.599998474121094,37.79999923706055,250591.0
2024-05-06,38.29999923706055,39.400001525878906,37.650001525878906,39.099998474121094,832095.0
2024-05-07,39.349998474121094,39.599998474121094,38.29999923706055,38.400001525878906,802205.0
2024-05-08,38.5,38.79999923706055,37.400001525878906,38.099998474121094,631686.0
2024-05-09,37.79999923706055,39.5,37.79999923706055,38.29999923706055,1060812.0
2024-05-12,38.25,38.70000076293945,37.04999923706055,37.150001525878906,248947.0
2024-05-13,37.04999923706055,37.75,35.70000076293945,35.849998474121094,568266.0
2024-05-14,35.54999923706055,36.0,34.45000076293945,34.70000076293945,661889.0
2024-05-15,34.20000076293945,35.0,34.20000076293945,35.0,338315.0
2024-05-16,35.04999923706055,35.20000076293945,33.349998474121094,33.5,407455.0
2024-05-19,33.5,33.5,33.5,33.5,0.0
2024-05-20,32.5,32.79999923706055,31.600000381469727,31.75,221542.0
2024-05-21,31.700000762939453,32.70000076293945,31.5,32.5,325593.0
2024-05-22,32.5,32.599998474121094,31.649999618530273,31.850000381469727,323159.0
2024-05-23,31.850000381469727,33.5,31.850000381469727,33.0,520236.0
2024-05-26,32.900001525878906,33.79999923706055,32.79999923706055,32.95000076293945,232501.0
2024-05-27,33.0,33.20000076293945,32.0,32.25,265539.0
2024-05-28,32.25,34.349998474121094,32.25,34.25,1060351.0
2024-05-29,34.29999923706055,35.349998474121094,34.099998474121094,35.20000076293945,668046.0
2024-05-30,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
2024-06-02,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
2024-06-03,35.79999923706055,36.29999923706055,35.54999923706055,35.95000076293945,237509.0
2024-06-04,35.599998474121094,37.349998474121094,35.599998474121094,36.599998474121094,865866.0
2024-06-05,36.04999923706055,36.54999923706055,34.75,34.75,305375.0
2024-06-06,34.79999923706055,35.20000076293945,33.599998474121094,33.650001525878906,163841.0
2024-06-09,33.599998474121094,35.0,33.599998474121094,35.0,127569.0
2024-06-10,35.0,36.20000076293945,35.0,35.5,179152.0
2024-06-11,35.599998474121094,36.04999923706055,34.0,35.45000076293945,859355.0
2024-06-12,35.349998474121094,35.400001525878906,34.650001525878906,35.0,168040.0
2024-06-13,34.650001525878906,35.400001525878906,34.0,34.0,347955.0
2024-06-23,34.5,35.099998474121094,34.5,34.95000076293945,140481.0
2024-06-24,34.54999923706055,36.25,34.54999923706055,35.54999923706055,230127.0
2024-06-25,34.599998474121094,37.5,34.599998474121094,37.5,434080.0
2024-06-26,37.45000076293945,38.0,37.150001525878906,37.349998474121094,447597.0
2024-06-27,37.349998474121094,37.70000076293945,37.0,37.20000076293945,257446.0
2024-06-30,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0
2024-07-01,38.0,39.04999923706055,38.0,38.75,689888.0
2024-07-02,38.75,39.150001525878906,37.25,37.29999923706055,376999.0
2024-07-03,37.25,37.54999923706055,36.349998474121094,36.79999923706055,116895.0
2024-07-04,36.54999923706055,37.54999923706055,36.400001525878906,37.20000076293945,158621.0
2024-07-07,37.150001525878906,38.0,36.95000076293945,37.650001525878906,105418.0
2024-07-08,38.25,38.25,36.70000076293945,36.75,175270.0
2024-07-09,37.29999923706055,37.29999923706055,36.5,36.849998474121094,76410.0
2024-07-10,37.400001525878906,37.400001525878906,36.099998474121094,36.20000076293945,113403.0
2024-07-11,36.20000076293945,36.79999923706055,36.150001525878906,36.349998474121094,188459.0
2024-07-14,36.349998474121094,36.900001525878906,36.04999923706055,36.04999923706055,72334.0
2024-07-15,36.04999923706055,36.95000076293945,35.79999923706055,36.70000076293945,196078.0
2024-07-16,37.20000076293945,37.70000076293945,36.400001525878906,37.0,273687.0
2024-07-17,37.0,37.45000076293945,36.5,37.099998474121094,130676.0
2024-07-18,37.20000076293945,37.900001525878906,37.099998474121094,37.150001525878906,160041.0
2024-07-21,37.0,37.0,36.54999923706055,36.70000076293945,59571.0
2024-07-22,36.599998474121094,37.150001525878906,36.400001525878906,36.45000076293945,119837.0
2024-07-23,36.400001525878906,36.5,35.79999923706055,36.150001525878906,107888.0
2024-07-24,36.150001525878906,36.400001525878906,35.70000076293945,36.29999923706055,110546.0
2024-07-25,36.20000076293945,36.650001525878906,35.54999923706055,35.70000076293945,137202.0
2024-07-28,35.400001525878906,36.29999923706055,35.099998474121094,35.349998474121094,113018.0
2024-07-29,35.79999923706055,35.95000076293945,34.25,34.70000076293945,191746.0
2024-07-30,34.599998474121094,35.95000076293945,34.349998474121094,35.45000076293945,157897.0
2024-07-31,35.45000076293945,35.900001525878906,34.849998474121094,34.849998474121094,120304.0
2024-08-01,34.95000076293945,35.04999923706055,32.95000076293945,34.0,352952.0
2024-08-04,34.099998474121094,34.349998474121094,32.599998474121094,33.5,252229.0
2024-08-05,33.29999923706055,33.29999923706055,30.600000381469727,31.850000381469727,549046.0
2024-08-06,32.099998474121094,33.75,32.099998474121094,33.45000076293945,203927.0
2024-08-07,33.95000076293945,34.349998474121094,33.25,33.900001525878906,177704.0
2024-08-08,33.900001525878906,34.099998474121094,33.0,34.099998474121094,180127.0
2024-08-11,34.099998474121094,34.599998474121094,33.29999923706055,33.5,259809.0
2024-08-12,34.0,34.0,32.25,32.29999923706055,254492.0
2024-08-13,32.099998474121094,34.349998474121094,32.099998474121094,33.95000076293945,538274.0
2024-08-14,34.29999923706055,36.349998474121094,34.099998474121094,35.900001525878906,777888.0
2024-08-15,36.099998474121094,36.20000076293945,35.20000076293945,35.599998474121094,231517.0
2024-08-18,35.599998474121094,36.70000076293945,35.25,36.25,251650.0
2024-08-19,36.25,36.54999923706055,35.45000076293945,36.5,265826.0
2024-08-20,36.54999923706055,36.70000076293945,35.349998474121094,35.650001525878906,620872.0
2024-08-21,35.75,35.900001525878906,35.45000076293945,35.650001525878906,172722.0
2024-08-22,35.650001525878906,35.95000076293945,35.349998474121094,35.599998474121094,195100.0
2024-08-25,35.599998474121094,36.150001525878906,35.349998474121094,35.900001525878906,217157.0
2024-08-26,35.900001525878906,36.0,35.04999923706055,35.04999923706055,183427.0
2024-08-27,35.04999923706055,35.150001525878906,33.849998474121094,33.849998474121094,608018.0
2024-08-28,33.849998474121094,34.099998474121094,33.45000076293945,33.650001525878906,473886.0
2024-08-29,33.70000076293945,33.849998474121094,33.0,33.349998474121094,368625.0
2024-09-01,33.599998474121094,34.0,33.0,33.75,626092.0
2024-09-02,33.75,34.45000076293945,33.54999923706055,34.25,1093414.0
2024-09-03,34.25,34.599998474121094,33.599998474121094,33.599998474121094,694516.0
2024-09-04,33.400001525878906,33.400001525878906,32.45000076293945,32.70000076293945,784350.0
2024-09-05,32.70000076293945,32.849998474121094,31.649999618530273,31.850000381469727,950571.0
2024-09-08,31.899999618530273,32.099998474121094,31.200000762939453,31.600000381469727,403966.0
2024-09-09,31.649999618530273,31.75,31.100000381469727,31.5,435347.0
2024-09-10,31.700000762939453,31.899999618530273,31.200000762939453,31.399999618530273,592327.0
2024-09-11,31.25,31.25,30.350000381469727,30.5,515644.0
2024-09-12,30.600000381469727,31.399999618530273,30.450000762939453,30.75,749656.0
2024-09-15,30.799999237060547,31.600000381469727,30.799999237060547,31.299999237060547,335110.0
2024-09-16,31.649999618530273,31.700000762939453,30.100000381469727,30.200000762939453,1201231.0
2024-09-17,30.200000762939453,30.799999237060547,29.799999237060547,30.700000762939453,1695353.0
2024-09-18,30.700000762939453,30.700000762939453,30.25,30.350000381469727,685745.0
2024-09-19,30.5,30.600000381469727,29.950000762939453,30.450000762939453,694930.0
2024-09-22,30.549999237060547,31.200000762939453,30.450000762939453,31.200000762939453,709834.0
2024-09-24,31.25,31.450000762939453,30.799999237060547,31.0,496456.0
2024-09-25,31.299999237060547,31.450000762939453,30.850000381469727,30.899999618530273,407942.0
2024-09-26,31.100000381469727,31.350000381469727,30.700000762939453,31.149999618530273,717455.0
2024-09-29,31.350000381469727,31.5,30.75,30.899999618530273,843129.0
2024-09-30,30.899999618530273,31.0,30.549999237060547,30.600000381469727,648540.0
2024-10-01,30.549999237060547,31.299999237060547,30.549999237060547,31.0,736259.0
2024-10-02,31.0,31.0,31.0,31.0,0.0
2024-10-03,30.75,31.100000381469727,30.649999618530273,30.899999618530273,654566.0
2024-10-06,30.850000381469727,30.899999618530273,28.799999237060547,29.0,784053.0
2024-10-07,28.799999237060547,30.149999618530273,28.799999237060547,30.0,701006.0
2024-10-08,30.350000381469727,30.350000381469727,29.299999237060547,29.5,251395.0
2024-10-09,29.5,30.25,29.450000762939453,29.799999237060547,344447.0
2024-10-10,29.850000381469727,30.350000381469727,29.75,30.200000762939453,221133.0
2024-10-13,30.25,31.25,30.25,30.950000762939453,421729.0
2024-10-14,31.0,31.549999237060547,30.649999618530273,30.75,647669.0
2024-10-15,30.799999237060547,30.950000762939453,30.299999237060547,30.299999237060547,468459.0
2024-10-16,30.600000381469727,30.899999618530273,30.5,30.899999618530273,230179.0
2024-10-17,30.899999618530273,31.25,29.850000381469727,29.850000381469727,400515.0
2024-10-20,29.850000381469727,30.450000762939453,29.700000762939453,29.799999237060547,186083.0
2024-10-21,29.75,30.299999237060547,29.75,30.200000762939453,128228.0
2024-10-22,30.200000762939453,32.79999923706055,30.0,32.04999923706055,1595220.0
2024-10-23,32.04999923706055,32.5,31.399999618530273,32.04999923706055,830395.0
2024-10-24,31.799999237060547,31.950000762939453,31.399999618530273,31.399999618530273,257131.0
2024-10-27,31.799999237060547,32.599998474121094,31.799999237060547,32.25,317277.0
2024-10-28,32.29999923706055,32.349998474121094,31.450000762939453,31.700000762939453,256257.0
2024-10-29,31.799999237060547,31.799999237060547,30.75,30.75,305160.0
2024-10-30,31.299999237060547,31.299999237060547,30.700000762939453,30.799999237060547,236662.0
2024-10-31,30.899999618530273,30.899999618530273,29.850000381469727,30.25,426645.0
2024-11-03,29.5,30.75,29.0,30.149999618530273,649093.0
2024-11-04,30.200000762939453,30.25,29.149999618530273,29.700000762939453,639924.0
2024-11-05,29.799999237060547,30.100000381469727,29.450000762939453,29.700000762939453,260497.0
2024-11-06,29.700000762939453,30.200000762939453,29.700000762939453,30.100000381469727,233444.0
2024-11-07,30.299999237060547,30.350000381469727,29.75,29.799999237060547,300660.0
2024-11-10,30.0,30.0,29.649999618530273,29.700000762939453,97929.0
2024-11-11,29.549999237060547,30.0,29.5,30.0,188758.0
2024-11-12,29.899999618530273,29.899999618530273,29.25,29.700000762939453,207245.0
2024-11-13,29.700000762939453,29.700000762939453,29.25,29.299999237060547,177652.0
2024-11-14,29.299999237060547,29.850000381469727,29.25,29.600000381469727,344903.0
2024-11-17,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
2024-11-18,29.25,29.549999237060547,29.149999618530273,29.299999237060547,243325.0
2024-11-19,29.299999237060547,29.700000762939453,29.299999237060547,29.549999237060547,144313.0
2024-11-20,29.549999237060547,29.600000381469727,29.25,29.399999618530273,158020.0
2024-11-21,29.25,30.0,29.25,29.899999618530273,258366.0
2024-11-24,29.899999618530273,30.149999618530273,29.600000381469727,29.600000381469727,159043.0
2024-11-25,29.700000762939453,29.700000762939453,29.200000762939453,29.350000381469727,121343.0
2024-11-26,29.299999237060547,29.549999237060547,29.200000762939453,29.25,132700.0
2024-11-27,29.149999618530273,29.450000762939453,28.850000381469727,28.850000381469727,127596.0
2024-11-28,28.950000762939453,29.399999618530273,28.75,29.350000381469727,214216.0
2024-12-01,28.950000762939453,29.399999618530273,28.75,29.350000381469727,214216.0
2024-12-02,29.350000381469727,29.5,29.200000762939453,29.299999237060547,105811.0
2024-12-03,29.399999618530273,31.149999618530273,29.299999237060547,31.0,652240.0
2024-12-04,31.0,31.100000381469727,30.549999237060547,30.600000381469727,287326.0
2024-12-05,30.700000762939453,31.649999618530273,30.700000762939453,31.25,325781.0
2024-12-08,31.450000762939453,31.649999618530273,31.149999618530273,31.600000381469727,190993.0
2024-12-09,31.5,32.5,31.149999618530273,32.25,749775.0
2024-12-10,32.20000076293945,32.5,31.850000381469727,32.5,343546.0
2024-12-11,32.0,33.099998474121094,32.0,32.650001525878906,417912.0
2024-12-12,32.5,32.79999923706055,32.5,32.5,106394.0
2024-12-15,32.5,33.29999923706055,32.5,33.29999923706055,286726.0
2024-12-16,33.400001525878906,33.5,32.5,32.79999923706055,318346.0
2024-12-17,32.75,32.79999923706055,32.0,32.20000076293945,375058.0
2024-12-18,32.099998474121094,32.599998474121094,31.850000381469727,32.5,267517.0
2024-12-19,32.20000076293945,32.70000076293945,32.150001525878906,32.29999923706055,179594.0
2024-12-22,32.29999923706055,33.29999923706055,32.29999923706055,32.349998474121094,306084.0
2024-12-23,32.5,33.150001525878906,32.0,33.0,164191.0
2024-12-24,33.099998474121094,33.400001525878906,32.099998474121094,32.20000076293945,416972.0
2024-12-25,32.20000076293945,32.70000076293945,32.20000076293945,32.5,116056.0
2024-12-26,32.5,33.0,32.5,32.900001525878906,111538.0
2024-12-29,32.900001525878906,33.349998474121094,32.900001525878906,33.20000076293945,335098.0
2024-12-30,33.20000076293945,33.29999923706055,32.20000076293945,32.25,501597.0
2024-12-31,32.25,32.45000076293945,31.799999237060547,32.0,206590.0
2025-01-01,32.0,32.400001525878906,31.600000381469727,31.700000762939453,190335.0
2025-01-02,31.700000762939453,31.850000381469727,31.149999618530273,31.200000762939453,432497.0
2025-01-05,31.25,32.349998474121094,31.25,32.0,379108.0
2025-01-06,32.0,32.650001525878906,31.799999237060547,32.5,442920.0
2025-01-07,32.5,33.150001525878906,32.349998474121094,32.70000076293945,400452.0
2025-01-08,32.5,32.70000076293945,32.150001525878906,32.599998474121094,269766.0
2025-01-09,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
2025-01-12,33.20000076293945,33.70000076293945,32.75,33.0,455372.0
2025-01-13,33.099998474121094,33.099998474121094,32.5,32.849998474121094,282101.0
2025-01-14,32.599998474121094,33.150001525878906,32.54999923706055,33.0,288636.0
2025-01-15,33.150001525878906,33.54999923706055,32.849998474121094,33.04999923706055,897043.0
2025-01-16,33.0,33.349998474121094,32.349998474121094,32.400001525878906,312905.0
2025-01-19,32.70000076293945,32.75,32.400001525878906,32.650001525878906,171922.0
2025-01-20,32.79999923706055,34.150001525878906,32.29999923706055,33.54999923706055,1252301.0
2025-01-21,33.650001525878906,35.0,33.54999923706055,34.70000076293945,2048131.0
2025-01-22,34.599998474121094,34.650001525878906,34.0,34.349998474121094,534062.0
2025-01-23,34.5,34.5,33.79999923706055,34.04999923706055,365828.0
2025-01-26,34.099998474121094,35.599998474121094,34.099998474121094,35.349998474121094,1185615.0
2025-01-27,35.5,35.70000076293945,35.099998474121094,35.400001525878906,379410.0
2025-01-28,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0
2025-01-29,36.0,36.29999923706055,35.45000076293945,35.849998474121094,397462.0
2025-01-30,35.900001525878906,36.25,35.5,35.900001525878906,343767.0
2025-02-02,35.95000076293945,35.95000076293945,35.349998474121094,35.599998474121094,188991.0
2025-02-03,35.5,35.599998474121094,35.20000076293945,35.5,142339.0
2025-02-04,35.5,35.849998474121094,35.5,35.5,107893.0
2025-02-05,35.5,36.04999923706055,35.349998474121094,35.79999923706055,125714.0
2025-02-06,35.79999923706055,36.099998474121094,35.5,36.099998474121094,288956.0
2025-02-09,36.150001525878906,36.150001525878906,35.70000076293945,35.79999923706055,133059.0
2025-02-10,35.79999923706055,35.79999923706055,35.04999923706055,35.25,194206.0
2025-02-11,35.25,35.599998474121094,34.849998474121094,35.25,330325.0
2025-02-12,35.25,35.25,34.79999923706055,35.20000076293945,169590.0
2025-02-13,35.400001525878906,35.400001525878906,34.79999923706055,35.25,171387.0
2025-02-16,34.900001525878906,35.20000076293945,34.25,34.349998474121094,132077.0
2025-02-17,34.5,34.5,33.599998474121094,33.900001525878906,343315.0
2025-02-18,33.900001525878906,34.349998474121094,33.25,33.45000076293945,456287.0
2025-02-19,33.45000076293945,33.45000076293945,33.45000076293945,33.45000076293945,0.0
2025-02-20,32.95000076293945,32.95000076293945,32.400001525878906,32.70000076293945,141989.0
2025-02-24,32.70000076293945,32.79999923706055,31.850000381469727,32.04999923706055,145245.0
2025-02-25,32.0,32.400001525878906,31.5,32.349998474121094,161558.0
2025-02-26,32.5,32.5,31.5,31.700000762939453,212011.0
2025-02-27,31.649999618530273,31.700000762939453,30.399999618530273,30.600000381469727,493676.0
2025-03-02,30.850000381469727,30.850000381469727,29.149999618530273,30.049999237060547,197459.0
2025-03-03,30.299999237060547,32.45000076293945,29.899999618530273,32.099998474121094,719232.0
2025-03-04,32.099998474121094,32.900001525878906,31.0,31.0,562516.0
2025-03-05,31.0,31.549999237060547,30.549999237060547,30.549999237060547,228107.0
2025-03-06,30.700000762939453,30.799999237060547,30.200000762939453,30.700000762939453,405619.0
2025-03-09,30.75,31.25,30.299999237060547,30.450000762939453,151989.0
2025-03-10,30.399999618530273,30.399999618530273,28.450000762939453,28.5,878967.0
2025-03-11,28.5,29.0,27.450000762939453,28.899999618530273,466873.0
2025-03-12,28.950000762939453,30.049999237060547,28.5,29.350000381469727,541099.0
2025-03-13,29.549999237060547,30.049999237060547,29.200000762939453,29.799999237060547,281334.0
2025-03-16,29.5,30.799999237060547,29.399999618530273,30.700000762939453,306784.0
2025-03-17,30.5,31.200000762939453,30.149999618530273,30.350000381469727,285289.0
2025-03-18,30.149999618530273,31.0,29.700000762939453,30.450000762939453,347019.0
2025-03-19,30.299999237060547,30.350000381469727,29.700000762939453,29.700000762939453,129104.0
2025-03-20,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
2025-03-23,29.350000381469727,30.0,29.100000381469727,30.0,171859.0
2025-03-24,30.0,30.100000381469727,29.200000762939453,29.799999237060547,159524.0
2025-03-25,29.799999237060547,30.25,29.450000762939453,29.850000381469727,375983.0
2025-03-26,29.75,30.399999618530273,29.75,30.399999618530273,427691.0
2025-03-27,30.5,30.5,30.049999237060547,30.100000381469727,145920.0
2025-04-03,29.799999237060547,29.850000381469727,29.149999618530273,29.700000762939453,214961.0
2025-04-06,27.200000762939453,28.799999237060547,27.0,27.0,384974.0
2025-04-07,26.0,27.0,25.0,26.200000762939453,856467.0
2025-04-08,26.600000381469727,27.649999618530273,26.600000381469727,27.350000381469727,500612.0
2025-04-09,27.0,27.5,25.75,25.75,809962.0
2025-04-10,25.75,25.75,25.75,25.75,0.0
2025-04-13,28.850000381469727,29.299999237060547,28.649999618530273,28.649999618530273,149311.0
2025-04-14,28.950000762939453,29.049999237060547,28.399999618530273,28.899999618530273,162051.0
2025-04-15,29.049999237060547,29.100000381469727,28.350000381469727,28.5,167477.0
2025-04-16,28.299999237060547,28.850000381469727,28.25,28.5,174603.0
2025-04-17,28.5,28.5,28.5,28.5,0.0
2025-04-20,27.899999618530273,29.850000381469727,27.899999618530273,29.399999618530273,357554.0
2025-04-21,29.799999237060547,29.950000762939453,29.0,29.299999237060547,201964.0
2025-04-22,29.200000762939453,29.200000762939453,28.600000381469727,28.75,238563.0
2025-04-23,28.75,28.75,28.75,28.75,0.0
2025-04-24,28.899999618530273,29.049999237060547,28.649999618530273,29.0,124455.0
2025-04-27,29.100000381469727,29.350000381469727,29.0,29.200000762939453,141577.0
2025-04-28,29.149999618530273,30.200000762939453,29.149999618530273,29.899999618530273,354462.0
2025-04-29,29.850000381469727,30.799999237060547,29.600000381469727,30.600000381469727,286395.0
2025-04-30,30.450000762939453,30.700000762939453,29.5,29.649999618530273,261281.0
2025-05-01,29.600000381469727,29.75,29.0,29.399999618530273,190288.0
2025-05-04,30.0,30.0,28.299999237060547,28.600000381469727,164831.0
2025-05-05,28.600000381469727,28.799999237060547,28.100000381469727,28.75,139571.0
2025-05-06,28.5,29.799999237060547,28.5,29.350000381469727,299674.0
2025-05-07,29.350000381469727,30.0,28.799999237060547,29.100000381469727,312175.0
2025-05-08,29.450000762939453,29.450000762939453,28.649999618530273,29.100000381469727,136330.0
2025-05-11,29.450000762939453,31.0,29.350000381469727,30.149999618530273,589904.0
2025-05-12,30.200000762939453,30.350000381469727,29.799999237060547,29.950000762939453,222269.0
2025-05-13,30.0,30.700000762939453,30.0,30.600000381469727,252364.0
2025-05-14,30.799999237060547,30.799999237060547,29.799999237060547,29.799999237060547,315014.0
2025-05-15,29.850000381469727,30.100000381469727,29.799999237060547,29.850000381469727,147303.0
2025-05-18,29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0.0
2025-05-19,29.649999618530273,29.799999237060547,28.799999237060547,29.100000381469727,377642.0
2025-05-20,29.100000381469727,29.549999237060547,28.75,29.25,314511.0
2025-05-21,29.299999237060547,29.549999237060547,28.899999618530273,29.25,407117.0
2025-05-22,29.299999237060547,30.25,29.049999237060547,30.100000381469727,1055658.0
2025-05-25,30.149999618530273,30.299999237060547,29.600000381469727,29.850000381469727,411387.0
2025-05-26,30.049999237060547,30.049999237060547,28.25,28.700000762939453,804817.0
2025-05-27,28.950000762939453,29.0,28.0,28.100000381469727,367964.0
2025-05-28,28.700000762939453,28.950000762939453,28.450000762939453,28.850000381469727,181722.0
2025-05-29,28.850000381469727,29.350000381469727,28.700000762939453,29.0,160149.0
2025-06-01,29.200000762939453,29.200000762939453,28.25,28.850000381469727,116999.0
2025-06-02,28.850000381469727,29.049999237060547,28.649999618530273,29.0,207593.0
2025-06-03,29.100000381469727,29.100000381469727,28.350000381469727,28.649999618530273,129024.0
2025-06-04,28.649999618530273,28.950000762939453,28.5,28.600000381469727,494949.0
2025-06-11,28.700000762939453,29.399999618530273,28.700000762939453,29.149999618530273,231175.0
2025-06-12,28.899999618530273,28.899999618530273,27.5,27.600000381469727,385675.0
2025-06-15,24.860000610351562,27.950000762939453,24.84000015258789,27.700000762939453,264540.0
2025-06-16,27.399999618530273,28.25,27.399999618530273,28.049999237060547,331041.0
2025-06-17,27.799999237060547,28.200000762939453,27.299999237060547,27.5,233986.0
2025-06-18,27.299999237060547,27.299999237060547,26.5,26.700000762939453,156167.0
2025-06-19,26.75,26.75,26.049999237060547,26.149999618530273,698319.0
2025-06-22,26.25,26.850000381469727,25.950000762939453,26.100000381469727,399392.0
2025-06-23,26.100000381469727,26.5,23.5,25.299999237060547,988834.0
2025-06-24,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,167668.0
2025-06-25,30.0,30.549999237060547,29.100000381469727,30.549999237060547,5891752.0
2025-06-26,31.0,31.649999618530273,29.850000381469727,31.0,2838745.0
2025-06-29,31.0,32.279998779296875,30.799999237060547,32.060001373291016,1979517.0
2025-06-30,32.0,32.880001068115234,31.65999984741211,32.880001068115234,1771699.0
2025-07-01,32.880001068115234,33.119998931884766,32.20000076293945,32.79999923706055,717364.0
2025-07-02,32.79999923706055,34.70000076293945,32.599998474121094,34.29999923706055,2369009.0
2025-07-03,34.880001068115234,34.880001068115234,33.52000045776367,34.0,1465015.0
2025-07-06,33.97999954223633,34.380001068115234,33.599998474121094,34.18000030517578,660917.0
2025-07-07,34.2400016784668,34.7400016784668,33.459999084472656,34.02000045776367,828162.0
2025-07-08,34.099998474121094,34.29999923706055,33.7400016784668,34.2400016784668,524147.0
2025-07-09,34.08000183105469,34.540000915527344,33.720001220703125,34.0,450129.0
2025-07-10,34.0,35.81999969482422,34.0,35.439998626708984,1636594.0
2025-07-13,35.439998626708984,36.0,34.400001525878906,35.15999984741211,1084167.0
2025-07-14,35.15999984741211,35.380001068115234,34.720001220703125,35.0,682047.0
2025-07-15,35.0,35.279998779296875,34.68000030517578,34.68000030517578,239329.0
2025-07-16,34.7400016784668,35.279998779296875,34.5,35.08000183105469,333849.0
2025-07-17,35.08000183105469,35.08000183105469,35.08000183105469,35.08000183105469,0.0
2025-07-20,34.2599983215332,34.31999969482422,32.720001220703125,32.720001220703125,625832.0
2025-07-21,32.5,33.599998474121094,32.31999969482422,33.599998474121094,307466.0
2025-07-22,33.47999954223633,33.47999954223633,32.2400016784668,32.58000183105469,393193.0
2025-07-23,32.5,32.91999816894531,32.41999816894531,32.84000015258789,253084.0
2025-07-24,32.7400016784668,33.5,32.65999984741211,33.0,376006.0
2025-07-27,33.31999969482422,34.099998474121094,32.380001068115234,34.0,683305.0
2025-07-28,34.0,34.29999923706055,33.31999969482422,34.0,408556.0
2025-07-29,34.0,34.20000076293945,33.68000030517578,34.0,295743.0
2025-07-30,33.959999084472656,34.20000076293945,33.47999954223633,33.47999954223633,345227.0
2025-07-31,33.47999954223633,34.18000030517578,32.939998626708984,33.2599983215332,363743.0
2025-08-03,33.02000045776367,33.47999954223633,32.52000045776367,33.29999923706055,158375.0
2025-08-04,33.2400016784668,34.0,32.7400016784668,33.720001220703125,325409.0
2025-08-05,33.900001525878906,34.58000183105469,33.599998474121094,34.400001525878906,697591.0
2025-08-06,34.58000183105469,34.720001220703125,34.15999984741211,34.599998474121094,450338.0
2025-08-07,33.81999969482422,34.779998779296875,33.7599983215332,34.63999938964844,572033.0
2025-08-10,34.58000183105469,35.70000076293945,34.400001525878906,35.5,1295387.0
2025-08-11,35.5,35.79999923706055,34.63999938964844,34.65999984741211,510260.0
2025-08-12,34.560001373291016,35.720001220703125,34.31999969482422,35.599998474121094,991758.0
2025-08-13,35.599998474121094,36.31999969482422,35.5,35.70000076293945,1166805.0
2025-08-14,35.70000076293945,35.880001068115234,35.060001373291016,35.400001525878906,470201.0
2025-08-17,35.20000076293945,35.2400016784668,34.5,35.040000915527344,436431.0
2025-08-18,35.2599983215332,35.52000045776367,35.0,35.0,289199.0
2025-08-19,35.15999984741211,35.459999084472656,34.86000061035156,35.119998931884766,303648.0
2025-08-20,35.119998931884766,35.220001220703125,34.29999923706055,34.29999923706055,357058.0
2025-08-21,34.0,34.70000076293945,34.0,34.31999969482422,337140.0
2025-08-24,34.5,35.08000183105469,34.5,34.70000076293945,104893.0
2025-08-25,34.70000076293945,34.81999969482422,34.18000030517578,34.29999923706055,251462.0
2025-08-26,34.29999923706055,34.65999984741211,34.18000030517578,34.65999984741211,168850.0
2025-08-27,34.65999984741211,35.29999923706055,34.540000915527344,35.0,230796.0
2025-08-28,35.099998474121094,35.459999084472656,34.599998474121094,34.86000061035156,327417.0
2025-08-31,34.97999954223633,34.97999954223633,34.15999984741211,34.220001220703125,136856.0
2025-09-01,34.18000030517578,34.400001525878906,33.880001068115234,34.2599983215332,199637.0
2025-09-02,34.36000061035156,34.36000061035156,33.779998779296875,34.08000183105469,176886.0
2025-09-03,34.040000915527344,34.279998779296875,33.63999938964844,33.63999938964844,249038.0
2025-09-04,33.65999984741211,33.81999969482422,33.0,33.459999084472656,257548.0