| Date,Close,High,Low,Open,Volume |
| 2013-01-02,16.950000762939453,18.360000610351562,16.950000762939453,18.100000381469727,0 |
| 2013-01-03,17.110000610351562,17.40999984741211,16.770000457763672,16.950000762939453,0 |
| 2013-01-04,15.510000228881836,17.209999084472656,15.510000228881836,17.110000610351562,0 |
| 2013-01-07,16.549999237060547,17.450000762939453,16.549999237060547,17.31999969482422,0 |
| 2013-01-08,16.43000030517578,17.190000534057617,16.43000030517578,16.549999237060547,0 |
| 2013-01-09,16.079999923706055,16.350000381469727,16.079999923706055,16.31999969482422,0 |
| 2013-01-10,16.079999923706055,16.559999465942383,15.789999961853027,16.079999923706055,0 |
| 2013-01-11,15.869999885559082,16.190000534057617,15.770000457763672,15.989999771118164,0 |
| 2013-01-14,16.1299991607666,16.709999084472656,15.770000457763672,15.770000457763672,0 |
| 2013-01-15,16.1200008392334,16.719999313354492,15.979999542236328,16.43000030517578,0 |
| 2013-01-16,15.319999694824219,15.970000267028809,15.119999885559082,15.890000343322754,0 |
| 2013-01-17,15.069999694824219,15.619999885559082,14.729999542236328,15.319999694824219,0 |
| 2013-01-18,14.170000076293945,15.180000305175781,14.069999694824219,15.180000305175781,0 |
| 2013-01-22,14.079999923706055,15.5600004196167,14.029999732971191,14.170000076293945,0 |
| 2013-01-23,14.279999732971191,14.380000114440918,13.989999771118164,14.010000228881836,0 |
| 2013-01-24,14.170000076293945,14.989999771118164,13.880000114440918,14.279999732971191,0 |
| 2013-01-25,14.0600004196167,14.34000015258789,13.779999732971191,14.260000228881836,0 |
| 2013-01-28,14.390000343322754,14.899999618530273,14.350000381469727,14.670000076293945,0 |
| 2013-01-29,14.020000457763672,14.65999984741211,14.010000228881836,14.390000343322754,0 |
| 2013-01-30,14.380000114440918,14.680000305175781,13.430000305175781,13.979999542236328,0 |
| 2013-01-31,14.829999923706055,15.0600004196167,14.180000305175781,14.380000114440918,0 |
| 2013-02-01,13.890000343322754,14.420000076293945,13.569999694824219,14.25,0 |
| 2013-02-04,15.729999542236328,15.729999542236328,13.890000343322754,13.890000343322754,0 |
| 2013-02-05,14.829999923706055,15.380000114440918,13.979999542236328,15.329999923706055,0 |
| 2013-02-06,14.020000457763672,15.020000457763672,14.020000457763672,14.829999923706055,0 |
| 2013-02-07,14.770000457763672,15.569999694824219,14.359999656677246,14.359999656677246,0 |
| 2013-02-08,14.140000343322754,14.479999542236328,13.779999732971191,14.149999618530273,0 |
| 2013-02-11,14.109999656677246,14.40999984741211,14.039999961853027,14.140000343322754,0 |
| 2013-02-12,13.0600004196167,14.359999656677246,13.0600004196167,14.260000228881836,0 |
| 2013-02-13,14.40999984741211,14.40999984741211,13.779999732971191,14.119999885559082,0 |
| 2013-02-14,13.65999984741211,14.5,13.539999961853027,14.5,0 |
| 2013-02-15,13.470000267028809,13.789999961853027,13.039999961853027,13.5600004196167,0 |
| 2013-02-19,13.420000076293945,14.15999984741211,13.350000381469727,13.470000267028809,0 |
| 2013-02-20,15.279999732971191,15.34000015258789,13.40999984741211,13.420000076293945,0 |
| 2013-02-21,16.489999771118164,17.1299991607666,14.829999923706055,14.829999923706055,0 |
| 2013-02-22,15.680000305175781,16.489999771118164,15.600000381469727,16.489999771118164,0 |
| 2013-02-25,19.350000381469727,19.850000381469727,14.960000038146973,15.0600004196167,0 |
| 2013-02-26,17.90999984741211,19.25,17.90999984741211,18.84000015258789,0 |
| 2013-02-27,16.34000015258789,18.079999923706055,15.75,17.90999984741211,0 |
| 2013-02-28,16.299999237060547,16.389999389648438,15.430000305175781,16.3700008392334,0 |
| 2013-03-01,15.640000343322754,17.280000686645508,15.630000114440918,16.799999237060547,0 |
| 2013-03-04,15.390000343322754,16.690000534057617,15.390000343322754,15.640000343322754,0 |
| 2013-03-05,14.600000381469727,15.289999961853027,14.399999618530273,15.289999961853027,0 |
| 2013-03-06,14.600000381469727,14.699999809265137,14.279999732971191,14.619999885559082,0 |
| 2013-03-07,14.229999542236328,14.640000343322754,14.109999656677246,14.539999961853027,0 |
| 2013-03-08,13.720000267028809,14.4399995803833,13.520000457763672,13.84000015258789,0 |
| 2013-03-11,12.40999984741211,13.720000267028809,12.390000343322754,13.720000267028809,0 |
| 2013-03-12,12.84000015258789,13.279999732971191,12.399999618530273,12.399999618530273,0 |
| 2013-03-13,12.649999618530273,13.3100004196167,12.510000228881836,12.970000267028809,0 |
| 2013-03-14,12.329999923706055,12.649999618530273,12.1899995803833,12.649999618530273,0 |
| 2013-03-15,12.029999732971191,12.65999984741211,11.34000015258789,12.229999542236328,0 |
| 2013-03-18,13.6899995803833,14.300000190734863,12.029999732971191,12.029999732971191,0 |
| 2013-03-19,14.449999809265137,15.359999656677246,13.199999809265137,13.470000267028809,0 |
| 2013-03-20,13.420000076293945,13.680000305175781,12.930000305175781,13.529999732971191,0 |
| 2013-03-21,14.239999771118164,14.479999542236328,13.420000076293945,13.420000076293945,0 |
| 2013-03-22,13.880000114440918,14.1899995803833,13.699999809265137,14.180000305175781,0 |
| 2013-03-25,14.350000381469727,14.869999885559082,13.270000457763672,13.850000381469727,0 |
| 2013-03-26,13.420000076293945,13.829999923706055,13.390000343322754,13.760000228881836,0 |
| 2013-03-27,13.569999694824219,14.380000114440918,13.4399995803833,14.300000190734863,0 |
| 2013-03-28,13.279999732971191,13.569999694824219,12.75,13.449999809265137,0 |
| 2013-04-01,14.479999542236328,14.640000343322754,13.279999732971191,13.279999732971191,0 |
| 2013-04-02,14.020000457763672,14.460000038146973,13.5,14.460000038146973,0 |
| 2013-04-03,14.9399995803833,15.0600004196167,13.899999618530273,14.0,0 |
| 2013-04-04,15.260000228881836,15.770000457763672,14.9399995803833,14.9399995803833,0 |
| 2013-04-05,15.520000457763672,16.770000457763672,15.25,15.25,0 |
| 2013-04-08,14.890000343322754,15.960000038146973,14.859999656677246,15.4399995803833,0 |
| 2013-04-09,14.460000038146973,15.069999694824219,14.069999694824219,14.729999542236328,0 |
| 2013-04-10,13.710000038146973,14.380000114440918,13.5,14.380000114440918,0 |
| 2013-04-11,14.09000015258789,14.279999732971191,13.680000305175781,13.680000305175781,0 |
| 2013-04-12,13.880000114440918,14.600000381469727,13.8100004196167,14.109999656677246,0 |
| 2013-04-15,17.15999984741211,17.360000610351562,13.880000114440918,13.880000114440918,0 |
| 2013-04-16,15.720000267028809,17.200000762939453,15.449999809265137,17.200000762939453,0 |
| 2013-04-17,18.200000762939453,18.770000457763672,15.59000015258789,15.59000015258789,0 |
| 2013-04-18,18.75,19.950000762939453,17.65999984741211,17.860000610351562,0 |
| 2013-04-19,17.170000076293945,18.979999542236328,16.770000457763672,18.06999969482422,0 |
| 2013-04-22,16.1299991607666,17.399999618530273,15.880000114440918,17.170000076293945,0 |
| 2013-04-23,15.720000267028809,16.1299991607666,14.550000190734863,16.1299991607666,0 |
| 2013-04-24,15.399999618530273,15.770000457763672,14.989999771118164,15.729999542236328,0 |
| 2013-04-25,15.319999694824219,15.970000267028809,13.020000457763672,15.3100004196167,0 |
| 2013-04-26,15.479999542236328,15.800000190734863,14.510000228881836,15.319999694824219,0 |
| 2013-04-29,15.319999694824219,15.520000457763672,14.770000457763672,15.449999809265137,0 |
| 2013-04-30,15.34000015258789,15.920000076293945,14.979999542236328,15.319999694824219,0 |
| 2013-05-01,16.0,16.079999923706055,14.640000343322754,15.5,0 |
| 2013-05-02,15.1899995803833,16.0,14.970000267028809,16.0,0 |
| 2013-05-03,14.65999984741211,14.9399995803833,14.489999771118164,14.489999771118164,0 |
| 2013-05-06,14.600000381469727,14.970000267028809,14.5600004196167,14.65999984741211,0 |
| 2013-05-07,14.270000457763672,15.260000228881836,14.260000228881836,14.520000457763672,0 |
| 2013-05-08,14.489999771118164,14.739999771118164,14.25,14.270000457763672,0 |
| 2013-05-09,14.489999771118164,14.729999542236328,14.149999618530273,14.6899995803833,0 |
| 2013-05-10,14.34000015258789,15.010000228881836,14.329999923706055,14.460000038146973,0 |
| 2013-05-13,14.59000015258789,14.729999542236328,14.229999542236328,14.449999809265137,0 |
| 2013-05-14,14.779999732971191,14.979999542236328,14.25,14.720000267028809,0 |
| 2013-05-15,13.880000114440918,14.779999732971191,13.850000381469727,14.779999732971191,0 |
| 2013-05-16,13.720000267028809,14.09000015258789,12.819999694824219,13.789999961853027,0 |
| 2013-05-17,13.300000190734863,13.579999923706055,13.050000190734863,13.390000343322754,0 |
| 2013-05-20,13.529999732971191,14.100000381469727,13.489999771118164,14.079999923706055,0 |
| 2013-05-21,14.40999984741211,14.470000267028809,13.699999809265137,13.739999771118164,0 |
| 2013-05-22,14.729999542236328,15.039999961853027,13.260000228881836,14.359999656677246,0 |
| 2013-05-23,14.890000343322754,15.640000343322754,14.399999618530273,15.520000457763672,0 |
| 2013-05-24,14.479999542236328,15.390000343322754,14.470000267028809,14.890000343322754,0 |
| 2013-05-28,14.989999771118164,15.180000305175781,13.489999771118164,14.479999542236328,0 |
| 2013-05-29,15.180000305175781,15.739999771118164,14.970000267028809,14.970000267028809,0 |
| 2013-05-30,14.989999771118164,15.260000228881836,14.680000305175781,15.260000228881836,0 |
| 2013-05-31,15.989999771118164,15.989999771118164,14.15999984741211,14.989999771118164,0 |
| 2013-06-03,16.790000915527344,17.709999084472656,15.65999984741211,15.979999542236328,0 |
| 2013-06-04,16.84000015258789,17.389999389648438,16.209999084472656,16.719999313354492,0 |
| 2013-06-05,17.489999771118164,17.8799991607666,16.84000015258789,16.84000015258789,0 |
| 2013-06-06,17.399999618530273,18.549999237060547,17.360000610351562,17.549999237060547,0 |
| 2013-06-07,15.880000114440918,17.399999618530273,15.649999618530273,17.399999618530273,0 |
| 2013-06-10,15.859999656677246,16.110000610351562,15.65999984741211,16.0,0 |
| 2013-06-11,16.8799991607666,17.1200008392334,16.079999923706055,17.0,0 |
| 2013-06-12,18.700000762939453,18.700000762939453,16.530000686645508,16.540000915527344,0 |
| 2013-06-13,17.1299991607666,18.829999923706055,16.920000076293945,18.700000762939453,0 |
| 2013-06-14,17.280000686645508,17.3700008392334,16.639999389648438,17.1200008392334,0 |
| 2013-06-17,16.950000762939453,17.3799991607666,16.190000534057617,16.190000534057617,0 |
| 2013-06-18,16.469999313354492,16.950000762939453,16.40999984741211,16.950000762939453,0 |
| 2013-06-19,15.119999885559082,16.770000457763672,14.4399995803833,16.43000030517578,0 |
| 2013-06-20,20.059999465942383,20.149999618530273,15.529999732971191,15.529999732971191,0 |
| 2013-06-21,19.440000534057617,20.920000076293945,19.110000610351562,19.920000076293945,0 |
| 2013-06-24,19.829999923706055,21.440000534057617,19.020000457763672,19.40999984741211,0 |
| 2013-06-25,18.799999237060547,19.829999923706055,18.31999969482422,19.829999923706055,0 |
| 2013-06-26,17.3799991607666,17.950000762939453,17.170000076293945,17.709999084472656,0 |
| 2013-06-27,16.719999313354492,17.3799991607666,16.360000610351562,17.3799991607666,0 |
| 2013-06-28,16.469999313354492,17.479999542236328,16.170000076293945,17.139999389648438,0 |
| 2013-07-01,16.15999984741211,16.540000915527344,15.289999961853027,16.469999313354492,0 |
| 2013-07-02,15.9399995803833,16.329999923706055,15.479999542236328,16.149999618530273,0 |
| 2013-07-03,15.800000190734863,16.489999771118164,15.65999984741211,15.920000076293945,0 |
| 2013-07-05,14.90999984741211,16.030000686645508,14.880000114440918,15.520000457763672,0 |
| 2013-07-08,14.770000457763672,15.1899995803833,14.699999809265137,14.970000267028809,0 |
| 2013-07-09,14.260000228881836,14.770000457763672,14.079999923706055,14.770000457763672,0 |
| 2013-07-10,13.949999809265137,14.319999694824219,13.90999984741211,14.270000457763672,0 |
| 2013-07-11,13.869999885559082,13.949999809265137,13.329999923706055,13.949999809265137,0 |
| 2013-07-12,13.960000038146973,14.4399995803833,13.710000038146973,13.800000190734863,0 |
| 2013-07-15,14.029999732971191,14.279999732971191,13.9399995803833,13.9399995803833,0 |
| 2013-07-16,14.25,14.510000228881836,13.970000267028809,14.020000457763672,0 |
| 2013-07-17,13.920000076293945,14.510000228881836,13.470000267028809,14.359999656677246,0 |
| 2013-07-18,13.470000267028809,14.220000267028809,13.029999732971191,14.1899995803833,0 |
| 2013-07-19,13.75,14.579999923706055,13.619999885559082,14.510000228881836,0 |
| 2013-07-22,13.390000343322754,14.180000305175781,13.039999961853027,14.050000190734863,0 |
| 2013-07-23,13.369999885559082,13.699999809265137,12.65999984741211,13.359999656677246,0 |
| 2013-07-24,13.270000457763672,13.640000343322754,13.130000114440918,13.130000114440918,0 |
| 2013-07-25,13.319999694824219,13.710000038146973,13.109999656677246,13.390000343322754,0 |
| 2013-07-26,12.930000305175781,13.65999984741211,12.930000305175781,13.600000381469727,0 |
| 2013-07-29,13.649999618530273,13.930000305175781,12.930000305175781,12.930000305175781,0 |
| 2013-07-30,13.869999885559082,14.1899995803833,13.5,13.600000381469727,0 |
| 2013-07-31,14.25,14.470000267028809,13.239999771118164,13.869999885559082,0 |
| 2013-08-01,13.880000114440918,14.180000305175781,13.699999809265137,14.180000305175781,0 |
| 2013-08-02,12.770000457763672,13.789999961853027,12.710000038146973,13.729999542236328,0 |
| 2013-08-05,12.829999923706055,13.270000457763672,12.770000457763672,12.770000457763672,0 |
| 2013-08-06,13.350000381469727,13.630000114440918,12.880000114440918,12.880000114440918,0 |
| 2013-08-07,13.4399995803833,14.020000457763672,13.4399995803833,13.550000190734863,0 |
| 2013-08-08,13.260000228881836,13.670000076293945,13.0,13.199999809265137,0 |
| 2013-08-09,13.630000114440918,13.779999732971191,13.180000305175781,13.3100004196167,0 |
| 2013-08-12,12.859999656677246,13.630000114440918,12.859999656677246,13.630000114440918,0 |
| 2013-08-13,12.5,13.720000267028809,12.359999656677246,13.380000114440918,0 |
| 2013-08-14,13.300000190734863,13.40999984741211,12.569999694824219,12.789999961853027,0 |
| 2013-08-15,14.899999618530273,15.130000114440918,13.6899995803833,14.460000038146973,0 |
| 2013-08-16,14.729999542236328,15.6899995803833,14.180000305175781,15.100000381469727,0 |
| 2013-08-19,15.529999732971191,15.670000076293945,14.510000228881836,14.729999542236328,0 |
| 2013-08-20,15.149999618530273,15.600000381469727,14.850000381469727,15.600000381469727,0 |
| 2013-08-21,15.989999771118164,16.440000534057617,15.0600004196167,15.149999618530273,0 |
| 2013-08-22,15.4399995803833,16.579999923706055,14.40999984741211,15.579999923706055,0 |
| 2013-08-23,14.619999885559082,15.4399995803833,14.470000267028809,15.4399995803833,0 |
| 2013-08-26,15.319999694824219,15.329999923706055,14.449999809265137,15.140000343322754,0 |
| 2013-08-27,17.6299991607666,17.719999313354492,15.319999694824219,15.319999694824219,0 |
| 2013-08-28,17.420000076293945,17.610000610351562,16.950000762939453,17.610000610351562,0 |
| 2013-08-29,17.399999618530273,17.530000686645508,16.649999618530273,17.399999618530273,0 |
| 2013-08-30,17.530000686645508,18.649999618530273,17.3799991607666,17.3799991607666,0 |
| 2013-09-03,17.889999389648438,18.530000686645508,17.420000076293945,17.520000457763672,0 |
| 2013-09-04,16.770000457763672,17.829999923706055,16.709999084472656,17.760000228881836,0 |
| 2013-09-05,16.510000228881836,16.850000381469727,16.43000030517578,16.770000457763672,0 |
| 2013-09-06,16.31999969482422,17.200000762939453,15.789999961853027,16.469999313354492,0 |
| 2013-09-09,16.15999984741211,16.520000457763672,15.319999694824219,16.520000457763672,0 |
| 2013-09-10,15.239999771118164,15.869999885559082,15.229999542236328,15.739999771118164,0 |
| 2013-09-11,14.729999542236328,15.609999656677246,14.550000190734863,15.609999656677246,0 |
| 2013-09-12,14.75,15.050000190734863,14.609999656677246,14.729999542236328,0 |
| 2013-09-13,14.699999809265137,15.020000457763672,14.579999923706055,14.579999923706055,0 |
| 2013-09-16,15.15999984741211,15.199999809265137,14.569999694824219,14.699999809265137,0 |
| 2013-09-17,14.720000267028809,15.149999618530273,14.569999694824219,15.09000015258789,0 |
| 2013-09-18,14.149999618530273,14.90999984741211,13.119999885559082,14.720000267028809,0 |
| 2013-09-19,13.770000457763672,14.170000076293945,13.369999885559082,14.170000076293945,0 |
| 2013-09-20,12.970000267028809,13.880000114440918,12.970000267028809,13.789999961853027,0 |
| 2013-09-23,14.640000343322754,14.90999984741211,14.079999923706055,14.09000015258789,0 |
| 2013-09-24,14.369999885559082,14.760000228881836,14.15999984741211,14.640000343322754,0 |
| 2013-09-25,14.65999984741211,14.930000305175781,14.369999885559082,14.369999885559082,0 |
| 2013-09-26,14.359999656677246,14.539999961853027,14.100000381469727,14.279999732971191,0 |
| 2013-09-27,15.649999618530273,15.6899995803833,14.390000343322754,14.789999961853027,0 |
| 2013-09-30,16.729999542236328,17.280000686645508,16.549999237060547,16.969999313354492,0 |
| 2013-10-01,15.970000267028809,16.739999771118164,15.770000457763672,16.729999542236328,0 |
| 2013-10-02,16.719999313354492,16.81999969482422,16.3700008392334,16.780000686645508,0 |
| 2013-10-03,18.299999237060547,19.170000076293945,16.690000534057617,16.719999313354492,0 |
| 2013-10-04,17.31999969482422,18.420000076293945,17.190000534057617,18.34000015258789,0 |
| 2013-10-07,19.84000015258789,19.860000610351562,18.6299991607666,18.969999313354492,0 |
| 2013-10-08,22.06999969482422,22.200000762939453,19.940000534057617,20.1299991607666,0 |
| 2013-10-09,21.68000030517578,23.280000686645508,20.969999313354492,22.06999969482422,0 |
| 2013-10-10,18.450000762939453,20.299999237060547,17.989999771118164,20.299999237060547,0 |
| 2013-10-11,17.190000534057617,18.440000534057617,16.850000381469727,18.440000534057617,0 |
| 2013-10-14,17.469999313354492,18.579999923706055,17.149999618530273,17.190000534057617,0 |
| 2013-10-15,18.770000457763672,19.040000915527344,17.440000534057617,17.469999313354492,0 |
| 2013-10-16,16.399999618530273,18.899999618530273,16.09000015258789,18.770000457763672,0 |
| 2013-10-17,14.489999771118164,16.3700008392334,13.3100004196167,16.3700008392334,0 |
| 2013-10-18,13.6899995803833,14.170000076293945,12.739999771118164,14.050000190734863,0 |
| 2013-10-21,14.399999618530273,14.550000190734863,13.609999656677246,14.319999694824219,0 |
| 2013-10-22,14.960000038146973,15.260000228881836,14.119999885559082,14.399999618530273,0 |
| 2013-10-23,15.329999923706055,15.84000015258789,14.960000038146973,14.960000038146973,0 |
| 2013-10-24,14.5,15.449999809265137,14.220000267028809,15.329999923706055,0 |
| 2013-10-25,14.90999984741211,15.100000381469727,13.529999732971191,14.510000228881836,0 |
| 2013-10-28,14.970000267028809,15.449999809265137,14.619999885559082,14.869999885559082,0 |
| 2013-10-29,14.829999923706055,15.079999923706055,14.039999961853027,14.039999961853027,0 |
| 2013-10-30,14.720000267028809,14.829999923706055,13.850000381469727,14.829999923706055,0 |
| 2013-10-31,14.880000114440918,15.199999809265137,14.180000305175781,14.720000267028809,0 |
| 2013-11-01,14.760000228881836,15.210000038146973,14.270000457763672,14.880000114440918,0 |
| 2013-11-04,14.369999885559082,15.220000267028809,14.15999984741211,15.0600004196167,0 |
| 2013-11-05,14.399999618530273,14.920000076293945,14.180000305175781,14.680000305175781,0 |
| 2013-11-06,14.760000228881836,14.829999923706055,13.25,14.399999618530273,0 |
| 2013-11-07,15.670000076293945,15.890000343322754,13.859999656677246,14.760000228881836,0 |
| 2013-11-08,14.670000076293945,15.670000076293945,14.289999961853027,15.670000076293945,0 |
| 2013-11-11,14.369999885559082,14.720000267028809,14.15999984741211,14.619999885559082,0 |
| 2013-11-12,14.140000343322754,14.670000076293945,13.899999618530273,14.529999732971191,0 |
| 2013-11-13,13.65999984741211,14.880000114440918,12.9399995803833,14.829999923706055,0 |
| 2013-11-14,13.260000228881836,13.899999618530273,12.989999771118164,13.65999984741211,0 |
| 2013-11-15,13.130000114440918,13.600000381469727,12.170000076293945,13.260000228881836,0 |
| 2013-11-18,14.369999885559082,14.489999771118164,13.130000114440918,13.130000114440918,0 |
| 2013-11-19,14.520000457763672,14.720000267028809,13.899999618530273,14.15999984741211,0 |
| 2013-11-20,14.4399995803833,14.630000114440918,12.869999885559082,14.520000457763672,0 |
| 2013-11-21,14.010000228881836,14.229999542236328,12.520000457763672,14.220000267028809,0 |
| 2013-11-22,13.649999618530273,14.020000457763672,12.9399995803833,14.020000457763672,0 |
| 2013-11-25,13.739999771118164,13.949999809265137,13.4399995803833,13.84000015258789,0 |
| 2013-11-26,13.600000381469727,13.779999732971191,13.100000381469727,13.739999771118164,0 |
| 2013-11-27,13.359999656677246,13.539999961853027,13.010000228881836,13.34000015258789,0 |
| 2013-11-29,13.930000305175781,13.9399995803833,13.300000190734863,13.359999656677246,0 |
| 2013-12-02,14.8100004196167,15.029999732971191,13.930000305175781,13.930000305175781,0 |
| 2013-12-03,14.930000305175781,15.220000267028809,14.579999923706055,14.8100004196167,0 |
| 2013-12-04,15.079999923706055,15.630000114440918,14.850000381469727,15.239999771118164,0 |
| 2013-12-05,16.110000610351562,16.329999923706055,15.350000381469727,15.420000076293945,0 |
| 2013-12-06,14.850000381469727,16.110000610351562,14.6899995803833,16.110000610351562,0 |
| 2013-12-09,14.800000190734863,15.260000228881836,14.489999771118164,15.260000228881836,0 |
| 2013-12-10,14.800000190734863,15.140000343322754,14.529999732971191,14.800000190734863,0 |
| 2013-12-11,15.880000114440918,15.930000305175781,14.8100004196167,14.8100004196167,0 |
| 2013-12-12,16.0,16.309999465942383,15.680000305175781,15.880000114440918,0 |
| 2013-12-13,15.979999542236328,16.31999969482422,15.649999618530273,15.829999923706055,0 |
| 2013-12-16,16.540000915527344,17.18000030517578,15.979999542236328,15.979999542236328,0 |
| 2013-12-17,16.469999313354492,17.290000915527344,16.18000030517578,16.649999618530273,0 |
| 2013-12-18,15.010000228881836,16.829999923706055,14.600000381469727,16.479999542236328,0 |
| 2013-12-19,14.920000076293945,15.239999771118164,14.319999694824219,15.010000228881836,0 |
| 2013-12-20,14.479999542236328,14.859999656677246,13.8100004196167,14.8100004196167,0 |
| 2013-12-23,14.109999656677246,14.550000190734863,13.829999923706055,14.479999542236328,0 |
| 2013-12-24,13.90999984741211,14.239999771118164,13.470000267028809,13.770000457763672,0 |
| 2013-12-26,13.930000305175781,14.069999694824219,13.289999961853027,13.90999984741211,0 |
| 2013-12-27,14.510000228881836,14.569999694824219,13.4399995803833,13.9399995803833,0 |
| 2013-12-30,15.15999984741211,15.170000076293945,13.949999809265137,14.510000228881836,0 |
| 2013-12-31,15.4399995803833,15.529999732971191,14.520000457763672,15.15999984741211,0 |
| 2014-01-02,15.880000114440918,16.309999465942383,15.630000114440918,16.010000228881836,0 |
| 2014-01-03,15.850000381469727,16.15999984741211,15.630000114440918,15.970000267028809,0 |
| 2014-01-06,15.819999694824219,16.489999771118164,15.449999809265137,15.850000381469727,0 |
| 2014-01-07,15.100000381469727,15.5,14.5600004196167,14.90999984741211,0 |
| 2014-01-08,14.880000114440918,15.319999694824219,14.399999618530273,15.260000228881836,0 |
| 2014-01-09,15.100000381469727,15.270000457763672,14.670000076293945,14.8100004196167,0 |
| 2014-01-10,14.09000015258789,15.100000381469727,14.09000015258789,15.100000381469727,0 |
| 2014-01-13,15.050000190734863,15.220000267028809,13.350000381469727,13.350000381469727,0 |
| 2014-01-14,13.520000457763672,14.779999732971191,13.3100004196167,14.779999732971191,0 |
| 2014-01-15,13.630000114440918,13.729999542236328,13.239999771118164,13.520000457763672,0 |
| 2014-01-16,14.109999656677246,14.25,13.470000267028809,13.84000015258789,0 |
| 2014-01-17,14.199999809265137,14.579999923706055,12.739999771118164,14.109999656677246,0 |
| 2014-01-21,14.34000015258789,15.0600004196167,14.180000305175781,14.180000305175781,0 |
| 2014-01-22,14.430000305175781,14.520000457763672,14.220000267028809,14.34000015258789,0 |
| 2014-01-23,15.329999923706055,15.9399995803833,14.170000076293945,14.4399995803833,0 |
| 2014-01-24,18.84000015258789,18.84000015258789,15.329999923706055,15.329999923706055,0 |
| 2014-01-27,18.8700008392334,20.450000762939453,17.700000762939453,18.489999771118164,0 |
| 2014-01-28,17.649999618530273,19.170000076293945,17.290000915527344,18.479999542236328,0 |
| 2014-01-29,18.690000534057617,19.309999465942383,17.09000015258789,18.690000534057617,0 |
| 2014-01-30,18.649999618530273,18.670000076293945,16.760000228881836,17.799999237060547,0 |
| 2014-01-31,18.969999313354492,19.239999771118164,17.75,18.1299991607666,0 |
| 2014-02-03,21.440000534057617,21.889999389648438,18.290000915527344,19.09000015258789,0 |
| 2014-02-04,20.100000381469727,21.459999084472656,19.709999084472656,21.459999084472656,0 |
| 2014-02-05,21.149999618530273,22.18000030517578,19.469999313354492,20.530000686645508,0 |
| 2014-02-06,19.479999542236328,21.149999618530273,18.6299991607666,21.149999618530273,0 |
| 2014-02-07,16.709999084472656,18.399999618530273,16.559999465942383,18.190000534057617,0 |
| 2014-02-10,16.530000686645508,17.360000610351562,16.290000915527344,16.709999084472656,0 |
| 2014-02-11,15.84000015258789,16.6299991607666,15.359999656677246,16.540000915527344,0 |
| 2014-02-12,15.930000305175781,16.06999969482422,15.550000190734863,15.84000015258789,0 |
| 2014-02-13,15.489999771118164,16.489999771118164,15.359999656677246,16.479999542236328,0 |
| 2014-02-14,14.800000190734863,15.819999694824219,14.369999885559082,15.489999771118164,0 |
| 2014-02-18,15.229999542236328,15.619999885559082,14.289999961853027,14.289999961853027,0 |
| 2014-02-19,16.31999969482422,16.559999465942383,14.819999694824219,15.640000343322754,0 |
| 2014-02-20,15.90999984741211,16.760000228881836,15.260000228881836,16.3799991607666,0 |
| 2014-02-21,15.8100004196167,16.06999969482422,14.300000190734863,15.600000381469727,0 |
| 2014-02-24,15.239999771118164,16.100000381469727,15.010000228881836,16.09000015258789,0 |
| 2014-02-25,15.149999618530273,15.6899995803833,14.239999771118164,15.239999771118164,0 |
| 2014-02-26,15.289999961853027,15.539999961853027,14.140000343322754,15.149999618530273,0 |
| 2014-02-27,14.789999961853027,15.579999923706055,14.640000343322754,15.3100004196167,0 |
| 2014-02-28,15.010000228881836,15.579999923706055,13.600000381469727,14.789999961853027,0 |
| 2014-03-03,16.850000381469727,17.5,15.600000381469727,16.25,0 |
| 2014-03-04,15.40999984741211,16.0,15.15999984741211,16.0,0 |
| 2014-03-05,15.220000267028809,15.449999809265137,14.869999885559082,15.40999984741211,0 |
| 2014-03-06,14.9399995803833,15.220000267028809,14.470000267028809,15.220000267028809,0 |
| 2014-03-07,15.229999542236328,15.65999984741211,14.510000228881836,14.529999732971191,0 |
| 2014-03-10,15.520000457763672,16.110000610351562,15.369999885559082,15.779999732971191,0 |
| 2014-03-11,15.779999732971191,15.970000267028809,14.760000228881836,15.520000457763672,0 |
| 2014-03-12,15.539999961853027,16.639999389648438,15.369999885559082,15.760000228881836,0 |
| 2014-03-13,17.469999313354492,17.75,14.729999542236328,15.539999961853027,0 |
| 2014-03-14,18.889999389648438,19.43000030517578,16.510000228881836,18.010000228881836,0 |
| 2014-03-17,17.469999313354492,18.889999389648438,16.559999465942383,18.889999389648438,0 |
| 2014-03-18,15.930000305175781,19.600000381469727,15.729999542236328,19.600000381469727,0 |
| 2014-03-19,16.229999542236328,16.440000534057617,14.5,15.930000305175781,0 |
| 2014-03-20,16.18000030517578,17.059999465942383,16.149999618530273,16.790000915527344,0 |
| 2014-03-21,17.350000381469727,17.3700008392334,15.699999809265137,16.18000030517578,0 |
| 2014-03-24,18.1200008392334,19.06999969482422,17.270000457763672,17.360000610351562,0 |
| 2014-03-25,17.1200008392334,18.1200008392334,15.970000267028809,18.1200008392334,0 |
| 2014-03-26,18.139999389648438,18.170000076293945,16.440000534057617,16.809999465942383,0 |
| 2014-03-27,18.489999771118164,18.850000381469727,17.610000610351562,18.110000610351562,0 |
| 2014-03-28,18.09000015258789,18.489999771118164,16.989999771118164,18.489999771118164,0 |
| 2014-03-31,18.1200008392334,18.200000762939453,17.649999618530273,18.010000228881836,0 |
| 2014-04-01,16.739999771118164,18.1200008392334,16.229999542236328,18.1200008392334,0 |
| 2014-04-02,16.3700008392334,16.790000915527344,16.270000457763672,16.510000228881836,0 |
| 2014-04-03,16.959999084472656,17.139999389648438,16.18000030517578,16.3700008392334,0 |
| 2014-04-04,18.790000915527344,19.389999389648438,16.329999923706055,16.329999923706055,0 |
| 2014-04-07,20.049999237060547,20.639999389648438,18.790000915527344,18.790000915527344,0 |
| 2014-04-08,19.110000610351562,20.59000015258789,18.959999084472656,20.049999237060547,0 |
| 2014-04-09,17.719999313354492,18.809999465942383,17.270000457763672,18.700000762939453,0 |
| 2014-04-10,20.59000015258789,20.799999237060547,17.440000534057617,17.719999313354492,0 |
| 2014-04-11,22.649999618530273,23.18000030517578,19.809999465942383,21.6200008392334,0 |
| 2014-04-14,21.770000457763672,22.770000457763672,21.670000076293945,22.649999618530273,0 |
| 2014-04-15,21.90999984741211,23.540000915527344,20.559999465942383,21.700000762939453,0 |
| 2014-04-16,20.40999984741211,23.209999084472656,19.68000030517578,23.18000030517578,0 |
| 2014-04-17,19.389999389648438,20.530000686645508,19.1200008392334,20.25,0 |
| 2014-04-21,18.530000686645508,19.989999771118164,18.489999771118164,19.790000915527344,0 |
| 2014-04-22,17.18000030517578,18.530000686645508,17.1299991607666,18.530000686645508,0 |
| 2014-04-23,16.899999618530273,17.790000915527344,16.84000015258789,17.139999389648438,0 |
| 2014-04-24,17.170000076293945,17.969999313354492,14.819999694824219,16.520000457763672,0 |
| 2014-04-25,18.59000015258789,18.950000762939453,17.170000076293945,17.170000076293945,0 |
| 2014-04-28,18.739999771118164,20.270000457763672,18.1299991607666,18.850000381469727,0 |
| 2014-04-29,18.329999923706055,18.920000076293945,17.459999084472656,18.610000610351562,0 |
| 2014-04-30,17.68000030517578,18.959999084472656,17.290000915527344,18.329999923706055,0 |
| 2014-05-01,17.149999618530273,17.770000457763672,16.610000610351562,17.68000030517578,0 |
| 2014-05-02,17.030000686645508,17.6200008392334,16.770000457763672,16.780000686645508,0 |
| 2014-05-05,16.780000686645508,18.15999984741211,16.34000015258789,17.959999084472656,0 |
| 2014-05-06,17.09000015258789,17.309999465942383,16.639999389648438,16.780000686645508,0 |
| 2014-05-07,17.399999618530273,18.350000381469727,17.049999237060547,17.079999923706055,0 |
| 2014-05-08,17.420000076293945,18.079999923706055,16.239999771118164,17.399999618530273,0 |
| 2014-05-09,16.520000457763672,17.93000030517578,16.350000381469727,17.469999313354492,0 |
| 2014-05-12,15.489999771118164,16.3700008392334,14.970000267028809,16.15999984741211,0 |
| 2014-05-13,15.369999885559082,15.760000228881836,14.8100004196167,15.489999771118164,0 |
| 2014-05-14,15.15999984741211,15.649999618530273,14.899999618530273,15.569999694824219,0 |
| 2014-05-15,16.059999465942383,16.729999542236328,15.020000457763672,15.15999984741211,0 |
| 2014-05-16,15.25,16.350000381469727,14.75,16.059999465942383,0 |
| 2014-05-19,15.100000381469727,16.079999923706055,14.829999923706055,15.25,0 |
| 2014-05-20,15.34000015258789,15.770000457763672,14.9399995803833,15.109999656677246,0 |
| 2014-05-21,14.5,15.430000305175781,13.9399995803833,15.430000305175781,0 |
| 2014-05-22,14.199999809265137,14.600000381469727,13.859999656677246,14.5,0 |
| 2014-05-23,13.449999809265137,14.3100004196167,13.350000381469727,14.210000038146973,0 |
| 2014-05-27,13.720000267028809,14.149999618530273,13.699999809265137,14.039999961853027,0 |
| 2014-05-28,14.039999961853027,14.180000305175781,13.770000457763672,13.789999961853027,0 |
| 2014-05-29,13.84000015258789,14.170000076293945,13.739999771118164,14.020000457763672,0 |
| 2014-05-30,13.770000457763672,14.140000343322754,13.630000114440918,13.920000076293945,0 |
| 2014-06-02,14.329999923706055,14.720000267028809,14.210000038146973,14.239999771118164,0 |
| 2014-06-03,14.350000381469727,14.720000267028809,13.880000114440918,14.680000305175781,0 |
| 2014-06-04,14.210000038146973,14.6899995803833,13.930000305175781,14.649999618530273,0 |
| 2014-06-05,13.65999984741211,14.399999618530273,13.539999961853027,14.279999732971191,0 |
| 2014-06-06,13.210000038146973,13.65999984741211,13.210000038146973,13.65999984741211,0 |
| 2014-06-09,13.789999961853027,14.010000228881836,13.4399995803833,13.770000457763672,0 |
| 2014-06-10,13.569999694824219,14.6899995803833,13.5600004196167,13.930000305175781,0 |
| 2014-06-11,13.369999885559082,13.880000114440918,12.6899995803833,13.859999656677246,0 |
| 2014-06-12,13.850000381469727,14.220000267028809,13.369999885559082,13.369999885559082,0 |
| 2014-06-13,13.609999656677246,14.170000076293945,13.390000343322754,13.859999656677246,0 |
| 2014-06-16,13.699999809265137,14.130000114440918,13.6899995803833,13.989999771118164,0 |
| 2014-06-17,13.510000228881836,13.979999542236328,13.359999656677246,13.890000343322754,0 |
| 2014-06-18,12.649999618530273,14.260000228881836,12.5600004196167,13.399999618530273,0 |
| 2014-06-19,12.510000228881836,12.869999885559082,11.739999771118164,12.649999618530273,0 |
| 2014-06-20,12.270000457763672,12.680000305175781,11.420000076293945,12.510000228881836,0 |
| 2014-06-23,12.300000190734863,13.050000190734863,11.880000114440918,12.930000305175781,0 |
| 2014-06-24,12.609999656677246,12.710000038146973,11.949999809265137,12.359999656677246,0 |
| 2014-06-25,12.539999961853027,12.899999618530273,12.359999656677246,12.609999656677246,0 |
| 2014-06-26,12.199999809265137,13.25,12.1899995803833,12.539999961853027,0 |
| 2014-06-27,12.029999732971191,12.420000076293945,11.949999809265137,12.199999809265137,0 |
| 2014-06-30,12.210000038146973,12.600000381469727,12.029999732971191,12.029999732971191,0 |
| 2014-07-01,11.979999542236328,12.210000038146973,11.829999923706055,12.210000038146973,0 |
| 2014-07-02,11.59000015258789,12.069999694824219,11.550000190734863,12.069999694824219,0 |
| 2014-07-03,11.359999656677246,11.600000381469727,11.350000381469727,11.600000381469727,0 |
| 2014-07-07,12.4399995803833,12.890000343322754,12.039999961853027,12.079999923706055,0 |
| 2014-07-08,13.739999771118164,14.470000267028809,12.4399995803833,12.4399995803833,0 |
| 2014-07-09,13.220000267028809,13.960000038146973,13.170000076293945,13.739999771118164,0 |
| 2014-07-10,14.130000114440918,14.859999656677246,13.220000267028809,13.220000267028809,0 |
| 2014-07-11,13.65999984741211,14.25,13.619999885559082,13.869999885559082,0 |
| 2014-07-14,13.59000015258789,13.920000076293945,13.210000038146973,13.880000114440918,0 |
| 2014-07-15,14.329999923706055,14.960000038146973,13.279999732971191,13.59000015258789,0 |
| 2014-07-16,13.380000114440918,13.699999809265137,13.100000381469727,13.430000305175781,0 |
| 2014-07-17,15.850000381469727,16.25,13.40999984741211,13.949999809265137,0 |
| 2014-07-18,13.399999618530273,15.850000381469727,13.380000114440918,15.850000381469727,0 |
| 2014-07-21,14.170000076293945,14.729999542236328,13.399999618530273,13.399999618530273,0 |
| 2014-07-22,13.260000228881836,13.739999771118164,12.880000114440918,13.630000114440918,0 |
| 2014-07-23,12.90999984741211,13.300000190734863,12.65999984741211,13.300000190734863,0 |
| 2014-07-24,13.079999923706055,13.34000015258789,12.25,12.9399995803833,0 |
| 2014-07-25,13.359999656677246,13.779999732971191,12.960000038146973,13.079999923706055,0 |
| 2014-07-28,13.84000015258789,14.550000190734863,13.399999618530273,13.399999618530273,0 |
| 2014-07-29,14.199999809265137,14.329999923706055,12.880000114440918,13.90999984741211,0 |
| 2014-07-30,13.930000305175781,14.539999961853027,13.460000038146973,14.199999809265137,0 |
| 2014-07-31,16.81999969482422,17.229999542236328,14.699999809265137,14.800000190734863,0 |
| 2014-08-01,17.260000228881836,18.020000457763672,16.030000686645508,16.81999969482422,0 |
| 2014-08-04,16.079999923706055,17.649999618530273,15.760000228881836,17.6200008392334,0 |
| 2014-08-05,17.020000457763672,17.600000381469727,16.18000030517578,16.40999984741211,0 |
| 2014-08-06,17.06999969482422,18.06999969482422,16.649999618530273,17.040000915527344,0 |
| 2014-08-07,17.3700008392334,17.940000534057617,16.469999313354492,17.06999969482422,0 |
| 2014-08-08,17.020000457763672,17.93000030517578,16.690000534057617,17.420000076293945,0 |
| 2014-08-11,15.270000457763672,16.3799991607666,15.229999542236328,16.3799991607666,0 |
| 2014-08-12,15.130000114440918,15.770000457763672,15.029999732971191,15.59000015258789,0 |
| 2014-08-13,13.8100004196167,15.130000114440918,13.779999732971191,15.130000114440918,0 |
| 2014-08-14,12.949999809265137,13.779999732971191,12.789999961853027,13.59000015258789,0 |
| 2014-08-15,13.369999885559082,14.210000038146973,12.010000228881836,12.930000305175781,0 |
| 2014-08-18,12.850000381469727,13.369999885559082,12.710000038146973,13.369999885559082,0 |
| 2014-08-19,12.65999984741211,12.859999656677246,12.470000267028809,12.84000015258789,0 |
| 2014-08-20,12.65999984741211,12.9399995803833,11.930000305175781,12.859999656677246,0 |
| 2014-08-21,12.5,12.850000381469727,12.460000038146973,12.779999732971191,0 |
| 2014-08-22,12.229999542236328,13.319999694824219,12.210000038146973,12.5600004196167,0 |
| 2014-08-25,12.449999809265137,12.640000343322754,12.350000381469727,12.489999771118164,0 |
| 2014-08-26,12.34000015258789,12.640000343322754,12.289999961853027,12.34000015258789,0 |
| 2014-08-27,12.34000015258789,12.609999656677246,12.239999771118164,12.449999809265137,0 |
| 2014-08-28,12.649999618530273,12.960000038146973,12.34000015258789,12.34000015258789,0 |
| 2014-08-29,12.710000038146973,12.960000038146973,12.390000343322754,12.630000114440918,0 |
| 2014-09-02,12.979999542236328,13.630000114440918,12.710000038146973,12.710000038146973,0 |
| 2014-09-03,13.5600004196167,13.779999732971191,12.819999694824219,13.010000228881836,0 |
| 2014-09-04,13.779999732971191,14.15999984741211,13.149999618530273,13.550000190734863,0 |
| 2014-09-05,13.239999771118164,14.3100004196167,13.140000343322754,13.739999771118164,0 |
| 2014-09-08,13.65999984741211,14.15999984741211,13.239999771118164,13.239999771118164,0 |
| 2014-09-09,14.529999732971191,14.710000038146973,13.380000114440918,13.680000305175781,0 |
| 2014-09-10,14.119999885559082,15.300000190734863,13.989999771118164,14.760000228881836,0 |
| 2014-09-11,14.029999732971191,14.829999923706055,14.010000228881836,14.579999923706055,0 |
| 2014-09-12,14.670000076293945,15.079999923706055,14.15999984741211,14.15999984741211,0 |
| 2014-09-15,16.190000534057617,16.6200008392334,14.920000076293945,14.920000076293945,0 |
| 2014-09-16,14.920000076293945,17.049999237060547,14.819999694824219,16.989999771118164,0 |
| 2014-09-17,13.850000381469727,15.5600004196167,13.579999923706055,15.0,0 |
| 2014-09-18,13.510000228881836,13.890000343322754,12.789999961853027,13.850000381469727,0 |
| 2014-09-19,13.800000190734863,14.069999694824219,13.069999694824219,13.510000228881836,0 |
| 2014-09-22,15.510000228881836,15.920000076293945,14.59000015258789,14.59000015258789,0 |
| 2014-09-23,16.459999084472656,16.520000457763672,15.510000228881836,15.510000228881836,0 |
| 2014-09-24,15.25,16.65999984741211,15.020000457763672,16.469999313354492,0 |
| 2014-09-25,18.1200008392334,18.719999313354492,15.579999923706055,15.619999885559082,0 |
| 2014-09-26,16.850000381469727,18.219999313354492,16.670000076293945,18.1200008392334,0 |
| 2014-09-29,18.030000686645508,19.100000381469727,16.860000610351562,16.860000610351562,0 |
| 2014-09-30,18.260000228881836,18.65999984741211,17.510000228881836,17.739999771118164,0 |
| 2014-10-01,19.209999084472656,20.110000610351562,18.260000228881836,18.260000228881836,0 |
| 2014-10-02,18.6299991607666,20.59000015258789,18.450000762939453,19.389999389648438,0 |
| 2014-10-03,17.540000915527344,18.200000762939453,17.139999389648438,17.969999313354492,0 |
| 2014-10-06,17.979999542236328,18.489999771118164,17.459999084472656,17.760000228881836,0 |
| 2014-10-07,19.170000076293945,19.399999618530273,17.979999542236328,17.979999542236328,0 |
| 2014-10-08,17.260000228881836,19.81999969482422,17.100000381469727,19.610000610351562,0 |
| 2014-10-09,19.770000457763672,20.190000534057617,17.260000228881836,17.260000228881836,0 |
| 2014-10-10,22.6200008392334,22.709999084472656,19.809999465942383,19.809999465942383,0 |
| 2014-10-13,25.719999313354492,25.760000228881836,22.950000762939453,23.520000457763672,0 |
| 2014-10-14,25.0,25.719999313354492,23.540000915527344,25.719999313354492,0 |
| 2014-10-15,27.049999237060547,31.170000076293945,25.68000030517578,27.709999084472656,0 |
| 2014-10-16,26.729999542236328,30.579999923706055,25.700000762939453,27.049999237060547,0 |
| 2014-10-17,23.1299991607666,24.190000534057617,22.040000915527344,24.100000381469727,0 |
| 2014-10-20,20.31999969482422,23.770000457763672,20.31999969482422,23.690000534057617,0 |
| 2014-10-21,18.219999313354492,19.8799991607666,18.219999313354492,19.170000076293945,0 |
| 2014-10-22,19.959999084472656,20.31999969482422,18.030000686645508,18.190000534057617,0 |
| 2014-10-23,18.780000686645508,19.239999771118164,17.959999084472656,18.770000457763672,0 |
| 2014-10-24,17.93000030517578,19.420000076293945,17.899999618530273,18.780000686645508,0 |
| 2014-10-27,17.940000534057617,19.59000015258789,17.899999618530273,18.93000030517578,0 |
| 2014-10-28,16.600000381469727,17.940000534057617,16.489999771118164,17.940000534057617,0 |
| 2014-10-29,16.780000686645508,17.65999984741211,16.479999542236328,16.579999923706055,0 |
| 2014-10-30,16.610000610351562,17.34000015258789,15.6899995803833,17.040000915527344,0 |
| 2014-10-31,15.8100004196167,16.610000610351562,15.3100004196167,16.610000610351562,0 |
| 2014-11-03,16.420000076293945,16.530000686645508,15.649999618530273,15.739999771118164,0 |
| 2014-11-04,16.579999923706055,17.18000030517578,15.989999771118164,16.709999084472656,0 |
| 2014-11-05,16.34000015258789,16.75,16.040000915527344,16.579999923706055,0 |
| 2014-11-06,15.680000305175781,16.639999389648438,15.680000305175781,16.3799991607666,0 |
| 2014-11-07,14.710000038146973,16.030000686645508,14.6899995803833,15.0600004196167,0 |
| 2014-11-10,14.300000190734863,15.119999885559082,14.25,14.710000038146973,0 |
| 2014-11-11,14.319999694824219,14.729999542236328,14.170000076293945,14.3100004196167,0 |
| 2014-11-12,14.329999923706055,14.989999771118164,14.319999694824219,14.319999694824219,0 |
| 2014-11-13,14.550000190734863,14.760000228881836,14.0600004196167,14.329999923706055,0 |
| 2014-11-14,15.15999984741211,15.4399995803833,13.970000267028809,14.550000190734863,0 |
| 2014-11-17,15.529999732971191,15.869999885559082,15.15999984741211,15.15999984741211,0 |
| 2014-11-18,15.380000114440918,15.979999542236328,14.300000190734863,15.529999732971191,0 |
| 2014-11-19,15.710000038146973,16.25,14.970000267028809,15.829999923706055,0 |
| 2014-11-20,14.869999885559082,16.270000457763672,14.720000267028809,15.710000038146973,0 |
| 2014-11-21,14.710000038146973,15.079999923706055,13.479999542236328,14.869999885559082,0 |
| 2014-11-24,14.25,15.079999923706055,14.130000114440918,14.720000267028809,0 |
| 2014-11-25,14.119999885559082,14.40999984741211,14.029999732971191,14.300000190734863,0 |
| 2014-11-26,13.640000343322754,14.199999809265137,13.619999885559082,14.149999618530273,0 |
| 2014-11-28,14.739999771118164,15.010000228881836,13.640000343322754,13.640000343322754,0 |
| 2014-12-01,16.56999969482422,17.09000015258789,14.739999771118164,14.739999771118164,0 |
| 2014-12-02,15.65999984741211,16.799999237060547,15.649999618530273,16.59000015258789,0 |
| 2014-12-03,15.079999923706055,16.100000381469727,15.079999923706055,15.630000114440918,0 |
| 2014-12-04,14.979999542236328,15.529999732971191,14.930000305175781,15.3100004196167,0 |
| 2014-12-05,14.369999885559082,15.149999618530273,14.300000190734863,14.979999542236328,0 |
| 2014-12-08,16.030000686645508,16.399999618530273,14.420000076293945,14.420000076293945,0 |
| 2014-12-09,16.43000030517578,18.459999084472656,15.859999656677246,17.809999465942383,0 |
| 2014-12-10,19.469999313354492,20.09000015258789,16.43000030517578,16.43000030517578,0 |
| 2014-12-11,20.399999618530273,20.56999969482422,17.479999542236328,18.889999389648438,0 |
| 2014-12-12,22.510000228881836,22.90999984741211,19.75,21.270000457763672,0 |
| 2014-12-15,22.079999923706055,23.5,20.799999237060547,21.5,0 |
| 2014-12-16,24.059999465942383,24.079999923706055,20.610000610351562,23.700000762939453,0 |
| 2014-12-17,20.860000610351562,23.940000534057617,20.34000015258789,23.75,0 |
| 2014-12-18,17.229999542236328,20.829999923706055,17.15999984741211,20.829999923706055,0 |
| 2014-12-19,16.889999389648438,18.59000015258789,16.049999237060547,18.399999618530273,0 |
| 2014-12-22,16.559999465942383,17.670000076293945,16.40999984741211,17.299999237060547,0 |
| 2014-12-23,16.809999465942383,17.270000457763672,16.459999084472656,16.559999465942383,0 |
| 2014-12-24,16.469999313354492,16.760000228881836,15.720000267028809,16.760000228881836,0 |
| 2014-12-26,16.270000457763672,16.920000076293945,16.1200008392334,16.469999313354492,0 |
| 2014-12-29,16.799999237060547,17.290000915527344,16.34000015258789,16.34000015258789,0 |
| 2014-12-30,16.969999313354492,17.510000228881836,16.969999313354492,17.510000228881836,0 |
| 2014-12-31,19.639999389648438,20.100000381469727,16.780000686645508,16.969999313354492,0 |
| 2015-01-02,19.200000762939453,20.700000762939453,18.399999618530273,19.729999542236328,0 |
| 2015-01-05,20.719999313354492,21.6299991607666,20.06999969482422,20.25,0 |
| 2015-01-06,21.850000381469727,23.09000015258789,20.600000381469727,20.790000915527344,0 |
| 2015-01-07,20.15999984741211,21.43000030517578,19.850000381469727,21.399999618530273,0 |
| 2015-01-08,18.149999618530273,20.15999984741211,17.81999969482422,20.15999984741211,0 |
| 2015-01-09,18.399999618530273,19.479999542236328,17.59000015258789,18.149999618530273,0 |
| 2015-01-12,19.8700008392334,20.780000686645508,18.290000915527344,18.290000915527344,0 |
| 2015-01-13,20.709999084472656,21.670000076293945,18.290000915527344,19.190000534057617,0 |
| 2015-01-14,21.40999984741211,23.020000457763672,21.34000015258789,22.780000686645508,0 |
| 2015-01-15,22.719999313354492,23.700000762939453,21.43000030517578,21.719999313354492,0 |
| 2015-01-16,21.219999313354492,23.170000076293945,21.219999313354492,22.719999313354492,0 |
| 2015-01-20,20.690000534057617,22.1200008392334,20.540000915527344,21.43000030517578,0 |
| 2015-01-21,20.020000457763672,21.399999618530273,19.940000534057617,20.690000534057617,0 |
| 2015-01-22,17.079999923706055,20.329999923706055,16.799999237060547,19.40999984741211,0 |
| 2015-01-23,17.059999465942383,17.90999984741211,16.389999389648438,17.3700008392334,0 |
| 2015-01-26,16.969999313354492,18.209999084472656,16.899999618530273,17.059999465942383,0 |
| 2015-01-27,19.219999313354492,20.110000610351562,18.5,18.5,0 |
| 2015-01-28,21.389999389648438,21.389999389648438,17.93000030517578,19.209999084472656,0 |
| 2015-01-29,19.479999542236328,22.260000228881836,19.200000762939453,21.139999389648438,0 |
| 2015-01-30,21.59000015258789,22.0,19.170000076293945,19.479999542236328,0 |
| 2015-02-02,20.790000915527344,23.399999618530273,20.790000915527344,21.40999984741211,0 |
| 2015-02-03,18.809999465942383,20.790000915527344,18.709999084472656,20.790000915527344,0 |
| 2015-02-04,19.15999984741211,19.510000228881836,18.15999984741211,18.809999465942383,0 |
| 2015-02-05,18.18000030517578,19.239999771118164,18.010000228881836,19.239999771118164,0 |
| 2015-02-06,18.40999984741211,19.350000381469727,17.3700008392334,17.950000762939453,0 |
| 2015-02-09,19.1200008392334,19.729999542236328,18.40999984741211,18.40999984741211,0 |
| 2015-02-10,17.459999084472656,18.6200008392334,17.139999389648438,18.6200008392334,0 |
| 2015-02-11,17.389999389648438,17.950000762939453,16.950000762939453,17.459999084472656,0 |
| 2015-02-12,16.100000381469727,17.399999618530273,16.079999923706055,17.399999618530273,0 |
| 2015-02-13,15.149999618530273,16.09000015258789,14.890000343322754,16.09000015258789,0 |
| 2015-02-17,15.960000038146973,16.239999771118164,15.850000381469727,16.219999313354492,0 |
| 2015-02-18,15.899999618530273,16.43000030517578,15.800000190734863,16.299999237060547,0 |
| 2015-02-19,15.4399995803833,16.020000457763672,15.420000076293945,15.899999618530273,0 |
| 2015-02-20,14.670000076293945,15.9399995803833,14.430000305175781,15.430000305175781,0 |
| 2015-02-23,14.869999885559082,15.5,14.670000076293945,14.670000076293945,0 |
| 2015-02-24,14.260000228881836,15.3100004196167,14.220000267028809,14.869999885559082,0 |
| 2015-02-25,14.380000114440918,14.479999542236328,13.75,14.260000228881836,0 |
| 2015-02-26,14.329999923706055,14.630000114440918,14.109999656677246,14.210000038146973,0 |
| 2015-02-27,14.619999885559082,14.859999656677246,14.270000457763672,14.270000457763672,0 |
| 2015-03-02,14.270000457763672,15.050000190734863,14.039999961853027,14.609999656677246,0 |
| 2015-03-03,14.979999542236328,15.539999961853027,14.550000190734863,14.569999694824219,0 |
| 2015-03-04,15.59000015258789,15.649999618530273,15.430000305175781,15.569999694824219,0 |
| 2015-03-05,15.220000267028809,15.649999618530273,15.039999961853027,15.380000114440918,0 |
| 2015-03-06,16.75,17.06999969482422,15.149999618530273,15.430000305175781,0 |
| 2015-03-09,16.440000534057617,17.309999465942383,16.3799991607666,16.75,0 |
| 2015-03-10,18.020000457763672,18.139999389648438,17.360000610351562,17.360000610351562,0 |
| 2015-03-11,18.420000076293945,18.540000915527344,17.989999771118164,18.020000457763672,0 |
| 2015-03-12,17.149999618530273,18.56999969482422,17.049999237060547,18.56999969482422,0 |
| 2015-03-13,17.549999237060547,18.020000457763672,16.43000030517578,17.149999618530273,0 |
| 2015-03-16,16.90999984741211,17.40999984741211,16.34000015258789,17.290000915527344,0 |
| 2015-03-17,16.600000381469727,17.18000030517578,16.469999313354492,16.90999984741211,0 |
| 2015-03-18,14.989999771118164,17.3700008392334,14.449999809265137,16.600000381469727,0 |
| 2015-03-19,14.710000038146973,15.449999809265137,14.680000305175781,14.989999771118164,0 |
| 2015-03-20,13.819999694824219,14.720000267028809,11.149999618530273,14.720000267028809,0 |
| 2015-03-23,14.4399995803833,14.6899995803833,14.170000076293945,14.5600004196167,0 |
| 2015-03-24,14.619999885559082,14.649999618530273,13.729999542236328,14.4399995803833,0 |
| 2015-03-25,17.329999923706055,17.389999389648438,14.619999885559082,14.619999885559082,0 |
| 2015-03-26,17.5,19.06999969482422,16.8799991607666,18.440000534057617,0 |
| 2015-03-27,16.889999389648438,17.649999618530273,16.719999313354492,17.5,0 |
| 2015-03-30,16.059999465942383,16.889999389648438,15.640000343322754,16.889999389648438,0 |
| 2015-03-31,17.290000915527344,17.290000915527344,16.059999465942383,16.059999465942383,0 |
| 2015-04-01,17.350000381469727,18.639999389648438,17.219999313354492,17.360000610351562,0 |
| 2015-04-02,16.719999313354492,17.760000228881836,16.489999771118164,17.350000381469727,0 |
| 2015-04-06,16.579999923706055,18.190000534057617,16.3799991607666,16.719999313354492,0 |
| 2015-04-07,16.389999389648438,16.56999969482422,15.970000267028809,16.469999313354492,0 |
| 2015-04-08,15.449999809265137,16.389999389648438,15.449999809265137,16.389999389648438,0 |
| 2015-04-09,14.699999809265137,15.9399995803833,14.699999809265137,15.539999961853027,0 |
| 2015-04-10,14.100000381469727,14.84000015258789,14.079999923706055,14.699999809265137,0 |
| 2015-04-13,15.449999809265137,15.510000228881836,13.899999618530273,14.09000015258789,0 |
| 2015-04-14,15.460000038146973,16.479999542236328,15.329999923706055,15.529999732971191,0 |
| 2015-04-15,14.630000114440918,15.390000343322754,14.569999694824219,15.270000457763672,0 |
| 2015-04-16,14.5,15.0600004196167,14.449999809265137,14.859999656677246,0 |
| 2015-04-17,16.030000686645508,16.790000915527344,15.359999656677246,15.40999984741211,0 |
| 2015-04-20,14.859999656677246,16.1200008392334,14.640000343322754,16.030000686645508,0 |
| 2015-04-21,14.930000305175781,14.979999542236328,14.270000457763672,14.380000114440918,0 |
| 2015-04-22,14.680000305175781,15.4399995803833,14.430000305175781,14.930000305175781,0 |
| 2015-04-23,14.220000267028809,14.9399995803833,13.949999809265137,14.609999656677246,0 |
| 2015-04-24,14.199999809265137,14.229999542236328,13.510000228881836,14.220000267028809,0 |
| 2015-04-27,15.180000305175781,15.279999732971191,14.479999542236328,14.529999732971191,0 |
| 2015-04-28,14.880000114440918,16.280000686645508,14.880000114440918,15.180000305175781,0 |
| 2015-04-29,15.470000267028809,16.239999771118164,14.989999771118164,15.640000343322754,0 |
| 2015-04-30,16.510000228881836,17.299999237060547,15.460000038146973,16.1299991607666,0 |
| 2015-05-01,15.069999694824219,16.31999969482422,14.819999694824219,16.31999969482422,0 |
| 2015-05-04,15.149999618530273,15.300000190734863,14.800000190734863,15.25,0 |
| 2015-05-05,16.65999984741211,16.8799991607666,15.5,15.609999656677246,0 |
| 2015-05-06,17.790000915527344,18.510000228881836,16.309999465942383,16.65999984741211,0 |
| 2015-05-07,17.3700008392334,18.149999618530273,17.25,18.149999618530273,0 |
| 2015-05-08,15.380000114440918,16.059999465942383,15.220000267028809,16.059999465942383,0 |
| 2015-05-11,15.5600004196167,15.5600004196167,15.069999694824219,15.380000114440918,0 |
| 2015-05-12,15.960000038146973,17.170000076293945,15.5600004196167,15.5600004196167,0 |
| 2015-05-13,15.619999885559082,15.75,15.119999885559082,15.65999984741211,0 |
| 2015-05-14,14.3100004196167,15.619999885559082,13.859999656677246,15.619999885559082,0 |
| 2015-05-15,13.890000343322754,14.670000076293945,13.779999732971191,14.3100004196167,0 |
| 2015-05-18,13.949999809265137,14.649999618530273,13.789999961853027,13.890000343322754,0 |
| 2015-05-19,14.149999618530273,14.170000076293945,13.84000015258789,13.949999809265137,0 |
| 2015-05-20,14.0,14.5600004196167,13.479999542236328,14.220000267028809,0 |
| 2015-05-21,13.380000114440918,14.369999885559082,13.170000076293945,14.0,0 |
| 2015-05-22,13.229999542236328,13.5,13.079999923706055,13.390000343322754,0 |
| 2015-05-26,15.149999618530273,15.5600004196167,13.220000267028809,13.220000267028809,0 |
| 2015-05-27,13.960000038146973,15.1899995803833,13.829999923706055,15.130000114440918,0 |
| 2015-05-28,14.220000267028809,14.619999885559082,14.069999694824219,14.079999923706055,0 |
| 2015-05-29,14.75,15.199999809265137,14.279999732971191,14.489999771118164,0 |
| 2015-06-01,14.979999542236328,15.850000381469727,14.789999961853027,14.920000076293945,0 |
| 2015-06-02,15.460000038146973,15.949999809265137,14.510000228881836,14.979999542236328,0 |
| 2015-06-03,15.029999732971191,15.3100004196167,14.8100004196167,14.970000267028809,0 |
| 2015-06-04,15.789999961853027,16.309999465942383,15.029999732971191,15.029999732971191,0 |
| 2015-06-05,15.770000457763672,16.989999771118164,15.670000076293945,15.789999961853027,0 |
| 2015-06-08,16.940000534057617,17.079999923706055,16.239999771118164,16.25,0 |
| 2015-06-09,16.489999771118164,17.479999542236328,16.399999618530273,16.940000534057617,0 |
| 2015-06-10,15.069999694824219,16.399999618530273,14.920000076293945,16.350000381469727,0 |
| 2015-06-11,14.640000343322754,14.9399995803833,14.510000228881836,14.9399995803833,0 |
| 2015-06-12,15.15999984741211,15.489999771118164,14.930000305175781,15.119999885559082,0 |
| 2015-06-15,16.34000015258789,16.8799991607666,15.15999984741211,15.15999984741211,0 |
| 2015-06-16,16.0,16.639999389648438,15.930000305175781,16.34000015258789,0 |
| 2015-06-17,15.40999984741211,16.219999313354492,15.170000076293945,15.9399995803833,0 |
| 2015-06-18,13.880000114440918,15.029999732971191,13.630000114440918,14.84000015258789,0 |
| 2015-06-19,14.609999656677246,14.609999656677246,13.84000015258789,13.920000076293945,0 |
| 2015-06-22,13.829999923706055,14.609999656677246,13.619999885559082,14.609999656677246,0 |
| 2015-06-23,13.520000457763672,13.890000343322754,13.460000038146973,13.819999694824219,0 |
| 2015-06-24,14.239999771118164,14.239999771118164,13.420000076293945,13.779999732971191,0 |
| 2015-06-25,14.850000381469727,14.880000114440918,13.859999656677246,14.239999771118164,0 |
| 2015-06-26,15.329999923706055,15.829999923706055,14.819999694824219,14.84000015258789,0 |
| 2015-06-29,19.809999465942383,19.93000030517578,15.3100004196167,15.3100004196167,0 |
| 2015-06-30,19.34000015258789,19.90999984741211,18.799999237060547,19.809999465942383,0 |
| 2015-07-01,17.559999465942383,18.25,17.1299991607666,18.190000534057617,0 |
| 2015-07-02,17.65999984741211,17.940000534057617,16.989999771118164,17.559999465942383,0 |
| 2015-07-06,17.90999984741211,19.43000030517578,17.719999313354492,18.850000381469727,0 |
| 2015-07-07,17.34000015258789,19.860000610351562,17.290000915527344,18.149999618530273,0 |
| 2015-07-08,20.06999969482422,20.1200008392334,18.360000610351562,18.3799991607666,0 |
| 2015-07-09,20.31999969482422,20.389999389648438,18.40999984741211,18.489999771118164,0 |
| 2015-07-10,17.920000076293945,20.31999969482422,17.75,20.31999969482422,0 |
| 2015-07-13,15.020000457763672,17.920000076293945,14.90999984741211,17.920000076293945,0 |
| 2015-07-14,14.270000457763672,15.140000343322754,14.010000228881836,15.010000228881836,0 |
| 2015-07-15,14.170000076293945,14.710000038146973,13.880000114440918,14.350000381469727,0 |
| 2015-07-16,12.59000015258789,13.6899995803833,12.550000190734863,13.609999656677246,0 |
| 2015-07-17,12.930000305175781,13.069999694824219,12.0600004196167,12.069999694824219,0 |
| 2015-07-20,14.029999732971191,14.050000190734863,12.930000305175781,12.930000305175781,0 |
| 2015-07-21,14.489999771118164,14.739999771118164,14.020000457763672,14.020000457763672,0 |
| 2015-07-22,14.170000076293945,15.359999656677246,13.770000457763672,15.359999656677246,0 |
| 2015-07-23,14.15999984741211,14.920000076293945,13.84000015258789,14.25,0 |
| 2015-07-24,15.850000381469727,16.290000915527344,14.15999984741211,14.15999984741211,0 |
| 2015-07-27,17.489999771118164,17.84000015258789,16.75,16.75,0 |
| 2015-07-28,15.510000228881836,17.75,15.449999809265137,17.15999984741211,0 |
| 2015-07-29,14.960000038146973,15.899999618530273,14.800000190734863,15.510000228881836,0 |
| 2015-07-30,14.4399995803833,15.960000038146973,14.380000114440918,14.960000038146973,0 |
| 2015-07-31,14.59000015258789,14.8100004196167,14.210000038146973,14.4399995803833,0 |
| 2015-08-03,15.180000305175781,16.059999465942383,14.600000381469727,14.600000381469727,0 |
| 2015-08-04,15.670000076293945,15.819999694824219,15.140000343322754,15.180000305175781,0 |
| 2015-08-05,15.130000114440918,15.289999961853027,14.40999984741211,15.020000457763672,0 |
| 2015-08-06,16.899999618530273,17.219999313354492,14.989999771118164,15.130000114440918,0 |
| 2015-08-07,16.899999618530273,17.799999237060547,16.360000610351562,16.6200008392334,0 |
| 2015-08-10,15.869999885559082,16.899999618530273,15.65999984741211,16.899999618530273,0 |
| 2015-08-11,17.450000762939453,18.139999389648438,16.309999465942383,16.5,0 |
| 2015-08-12,17.239999771118164,19.829999923706055,17.239999771118164,17.920000076293945,0 |
| 2015-08-13,16.950000762939453,17.739999771118164,16.3700008392334,17.510000228881836,0 |
| 2015-08-14,16.40999984741211,17.65999984741211,16.350000381469727,16.950000762939453,0 |
| 2015-08-17,15.550000190734863,17.649999618530273,15.529999732971191,16.40999984741211,0 |
| 2015-08-18,16.0,16.34000015258789,15.5600004196167,15.5600004196167,0 |
| 2015-08-19,17.360000610351562,17.93000030517578,16.0,16.0,0 |
| 2015-08-20,21.610000610351562,21.649999618530273,17.93000030517578,18.579999923706055,0 |
| 2015-08-21,30.200000762939453,30.200000762939453,21.610000610351562,21.610000610351562,0 |
| 2015-08-24,42.95000076293945,46.720001220703125,25.920000076293945,30.25,0 |
| 2015-08-25,38.31999969482422,42.95000076293945,30.790000915527344,42.95000076293945,0 |
| 2015-08-26,31.3700008392334,38.31999969482422,30.700000762939453,38.31999969482422,0 |
| 2015-08-27,28.459999084472656,31.489999771118164,27.469999313354492,31.489999771118164,0 |
| 2015-08-28,28.75,30.5,28.1299991607666,28.989999771118164,0 |
| 2015-08-31,29.920000076293945,30.6299991607666,28.860000610351562,29.600000381469727,0 |
| 2015-09-01,32.95000076293945,34.20000076293945,29.920000076293945,29.920000076293945,0 |
| 2015-09-02,28.40999984741211,32.91999816894531,28.399999618530273,32.91999816894531,0 |
| 2015-09-03,28.100000381469727,28.579999923706055,26.540000915527344,28.280000686645508,0 |
| 2015-09-04,28.920000076293945,30.350000381469727,28.100000381469727,28.100000381469727,0 |
| 2015-09-08,26.559999465942383,28.06999969482422,26.3799991607666,27.790000915527344,0 |
| 2015-09-09,27.510000228881836,27.799999237060547,25.149999618530273,25.510000228881836,0 |
| 2015-09-10,26.440000534057617,28.309999465942383,26.43000030517578,28.309999465942383,0 |
| 2015-09-11,25.020000457763672,27.219999313354492,25.020000457763672,27.18000030517578,0 |
| 2015-09-14,25.440000534057617,26.260000228881836,25.020000457763672,25.020000457763672,0 |
| 2015-09-15,24.020000457763672,25.65999984741211,23.639999389648438,25.479999542236328,0 |
| 2015-09-16,22.579999923706055,24.34000015258789,22.56999969482422,24.030000686645508,0 |
| 2015-09-17,22.6299991607666,23.520000457763672,20.18000030517578,22.520000457763672,0 |
| 2015-09-18,23.600000381469727,24.469999313354492,22.15999984741211,24.329999923706055,0 |
| 2015-09-21,22.5,24.149999618530273,22.18000030517578,24.0,0 |
| 2015-09-22,24.579999923706055,25.860000610351562,22.5,22.5,0 |
| 2015-09-23,23.780000686645508,24.889999389648438,23.610000610351562,24.65999984741211,0 |
| 2015-09-24,24.719999313354492,26.209999084472656,24.389999389648438,25.190000534057617,0 |
| 2015-09-25,25.15999984741211,26.030000686645508,23.079999923706055,24.719999313354492,0 |
| 2015-09-28,28.989999771118164,29.700000762939453,26.59000015258789,26.770000457763672,0 |
| 2015-09-29,28.940000534057617,29.8799991607666,27.989999771118164,28.709999084472656,0 |
| 2015-09-30,26.81999969482422,27.65999984741211,26.549999237060547,27.299999237060547,0 |
| 2015-10-01,25.579999923706055,27.3799991607666,25.579999923706055,26.81999969482422,0 |
| 2015-10-02,23.709999084472656,27.5,23.700000762939453,26.899999618530273,0 |
| 2015-10-05,22.81999969482422,23.709999084472656,22.3799991607666,23.709999084472656,0 |
| 2015-10-06,22.649999618530273,23.399999618530273,22.40999984741211,22.920000076293945,0 |
| 2015-10-07,21.780000686645508,23.190000534057617,21.719999313354492,22.270000457763672,0 |
| 2015-10-08,20.90999984741211,22.770000457763672,20.530000686645508,22.219999313354492,0 |
| 2015-10-09,20.5,21.510000228881836,20.34000015258789,20.34000015258789,0 |
| 2015-10-12,19.010000228881836,20.93000030517578,18.940000534057617,20.5,0 |
| 2015-10-13,20.149999618530273,20.200000762939453,18.770000457763672,18.989999771118164,0 |
| 2015-10-14,20.709999084472656,21.139999389648438,19.610000610351562,20.139999389648438,0 |
| 2015-10-15,18.06999969482422,20.709999084472656,17.989999771118164,20.709999084472656,0 |
| 2015-10-16,17.200000762939453,18.65999984741211,17.149999618530273,18.079999923706055,0 |
| 2015-10-19,16.860000610351562,18.469999313354492,16.799999237060547,17.149999618530273,0 |
| 2015-10-20,17.950000762939453,18.450000762939453,16.860000610351562,16.860000610351562,0 |
| 2015-10-21,18.979999542236328,19.040000915527344,17.309999465942383,17.43000030517578,0 |
| 2015-10-22,15.630000114440918,18.290000915527344,15.5600004196167,17.90999984741211,0 |
| 2015-10-23,16.600000381469727,17.100000381469727,14.399999618530273,14.399999618530273,0 |
| 2015-10-26,17.75,17.8799991607666,16.600000381469727,16.600000381469727,0 |
| 2015-10-27,17.920000076293945,18.280000686645508,17.729999542236328,18.110000610351562,0 |
| 2015-10-28,16.940000534057617,17.920000076293945,16.639999389648438,17.920000076293945,0 |
| 2015-10-29,17.170000076293945,17.81999969482422,17.100000381469727,17.399999618530273,0 |
| 2015-10-30,17.299999237060547,17.530000686645508,16.850000381469727,17.100000381469727,0 |
| 2015-11-02,16.559999465942383,17.889999389648438,16.549999237060547,17.299999237060547,0 |
| 2015-11-03,16.770000457763672,17.040000915527344,16.190000534057617,16.90999984741211,0 |
| 2015-11-04,17.219999313354492,17.65999984741211,16.280000686645508,16.770000457763672,0 |
| 2015-11-05,17.200000762939453,18.399999618530273,17.010000228881836,17.209999084472656,0 |
| 2015-11-06,16.360000610351562,17.850000381469727,16.360000610351562,17.290000915527344,0 |
| 2015-11-09,18.030000686645508,18.729999542236328,17.31999969482422,17.549999237060547,0 |
| 2015-11-10,17.31999969482422,18.709999084472656,17.299999237060547,18.610000610351562,0 |
| 2015-11-11,17.719999313354492,17.81999969482422,16.729999542236328,17.31999969482422,0 |
| 2015-11-12,18.920000076293945,19.100000381469727,17.780000686645508,18.18000030517578,0 |
| 2015-11-13,21.239999771118164,21.469999313354492,19.229999542236328,19.34000015258789,0 |
| 2015-11-16,18.790000915527344,21.700000762939453,18.6299991607666,21.6200008392334,0 |
| 2015-11-17,19.34000015258789,19.889999389648438,18.010000228881836,18.579999923706055,0 |
| 2015-11-18,17.760000228881836,19.309999465942383,17.56999969482422,18.829999923706055,0 |
| 2015-11-19,17.940000534057617,18.100000381469727,17.399999618530273,17.760000228881836,0 |
| 2015-11-20,17.030000686645508,17.940000534057617,16.950000762939453,17.940000534057617,0 |
| 2015-11-23,17.309999465942383,17.829999923706055,17.110000610351562,17.770000457763672,0 |
| 2015-11-24,17.479999542236328,18.8700008392334,17.34000015258789,18.239999771118164,0 |
| 2015-11-25,16.979999542236328,17.579999923706055,16.90999984741211,17.479999542236328,0 |
| 2015-11-27,17.1299991607666,17.8700008392334,17.059999465942383,17.260000228881836,0 |
| 2015-11-30,18.100000381469727,18.6299991607666,17.65999984741211,17.65999984741211,0 |
| 2015-12-01,17.149999618530273,18.1200008392334,17.110000610351562,18.100000381469727,0 |
| 2015-12-02,17.829999923706055,18.3700008392334,16.8700008392334,17.1299991607666,0 |
| 2015-12-03,19.719999313354492,20.760000228881836,17.6299991607666,17.829999923706055,0 |
| 2015-12-04,16.65999984741211,19.719999313354492,16.6200008392334,19.719999313354492,0 |
| 2015-12-07,17.600000381469727,18.649999618530273,16.649999618530273,16.649999618530273,0 |
| 2015-12-08,18.84000015258789,19.34000015258789,18.040000915527344,19.190000534057617,0 |
| 2015-12-09,20.450000762939453,21.350000381469727,18.170000076293945,18.84000015258789,0 |
| 2015-12-10,20.110000610351562,20.559999465942383,19.31999969482422,20.170000076293945,0 |
| 2015-12-11,24.3799991607666,24.969999313354492,20.110000610351562,20.110000610351562,0 |
| 2015-12-14,23.110000610351562,26.959999084472656,22.649999618530273,25.100000381469727,0 |
| 2015-12-15,21.510000228881836,22.229999542236328,20.899999618530273,22.229999542236328,0 |
| 2015-12-16,18.790000915527344,21.469999313354492,18.18000030517578,20.799999237060547,0 |
| 2015-12-17,20.280000686645508,20.329999923706055,17.59000015258789,17.739999771118164,0 |
| 2015-12-18,21.5,21.729999542236328,20.139999389648438,20.59000015258789,0 |
| 2015-12-21,20.219999313354492,21.520000457763672,20.219999313354492,20.850000381469727,0 |
| 2015-12-22,18.3799991607666,20.219999313354492,18.3799991607666,20.219999313354492,0 |
| 2015-12-23,17.68000030517578,18.149999618530273,17.459999084472656,17.760000228881836,0 |
| 2015-12-24,17.809999465942383,17.920000076293945,17.3799991607666,17.68000030517578,0 |
| 2015-12-28,18.8700008392334,20.020000457763672,17.809999465942383,17.809999465942383,0 |
| 2015-12-29,17.84000015258789,18.15999984741211,17.700000762939453,18.049999237060547,0 |
| 2015-12-30,18.8799991607666,18.969999313354492,17.84000015258789,17.84000015258789,0 |
| 2015-12-31,19.6299991607666,19.940000534057617,18.850000381469727,19.170000076293945,0 |
| 2016-01-04,22.420000076293945,24.639999389648438,19.6299991607666,19.6299991607666,0 |
| 2016-01-05,21.559999465942383,23.219999313354492,21.5,22.440000534057617,0 |
| 2016-01-06,22.479999542236328,23.920000076293945,21.559999465942383,21.559999465942383,0 |
| 2016-01-07,26.770000457763672,27.350000381469727,22.5,22.5,0 |
| 2016-01-08,28.329999923706055,28.350000381469727,24.329999923706055,26.8799991607666,0 |
| 2016-01-11,26.40999984741211,29.459999084472656,24.979999542236328,28.34000015258789,0 |
| 2016-01-12,24.15999984741211,26.489999771118164,22.93000030517578,26.489999771118164,0 |
| 2016-01-13,27.110000610351562,27.8799991607666,23.139999389648438,23.510000228881836,0 |
| 2016-01-14,25.959999084472656,28.559999465942383,25.040000915527344,26.59000015258789,0 |
| 2016-01-15,29.1299991607666,32.75,28.520000457763672,31.219999313354492,0 |
| 2016-01-19,29.31999969482422,31.1200008392334,27.93000030517578,29.139999389648438,0 |
| 2016-01-20,30.84000015258789,35.400001525878906,29.6200008392334,31.799999237060547,0 |
| 2016-01-21,30.229999542236328,32.060001373291016,28.360000610351562,30.110000610351562,0 |
| 2016-01-22,25.739999771118164,30.229999542236328,25.670000076293945,30.229999542236328,0 |
| 2016-01-25,27.540000915527344,27.649999618530273,25.450000762939453,26.690000534057617,0 |
| 2016-01-26,26.420000076293945,27.760000228881836,26.100000381469727,27.200000762939453,0 |
| 2016-01-27,27.270000457763672,27.950000762939453,25.3799991607666,26.420000076293945,0 |
| 2016-01-28,26.31999969482422,27.989999771118164,25.829999923706055,26.389999389648438,0 |
| 2016-01-29,23.639999389648438,25.729999542236328,23.469999313354492,25.700000762939453,0 |
| 2016-02-01,23.059999465942383,25.1200008392334,22.530000686645508,23.639999389648438,0 |
| 2016-02-02,25.079999923706055,25.450000762939453,23.079999923706055,23.079999923706055,0 |
| 2016-02-03,25.049999237060547,27.6200008392334,24.75,24.790000915527344,0 |
| 2016-02-04,25.350000381469727,26.450000762939453,24.75,25.049999237060547,0 |
| 2016-02-05,27.649999618530273,28.790000915527344,25.299999237060547,25.299999237060547,0 |
| 2016-02-08,31.459999084472656,32.93000030517578,27.649999618530273,27.649999618530273,0 |
| 2016-02-09,31.90999984741211,33.43000030517578,30.950000762939453,33.43000030517578,0 |
| 2016-02-10,31.260000228881836,31.450000762939453,29.75,31.010000228881836,0 |
| 2016-02-11,31.8700008392334,34.08000183105469,31.260000228881836,31.260000228881836,0 |
| 2016-02-12,29.739999771118164,31.6299991607666,29.200000762939453,31.06999969482422,0 |
| 2016-02-16,28.670000076293945,29.739999771118164,28.280000686645508,29.739999771118164,0 |
| 2016-02-17,27.190000534057617,28.639999389648438,26.719999313354492,28.639999389648438,0 |
| 2016-02-18,26.600000381469727,27.3799991607666,26.079999923706055,27.1299991607666,0 |
| 2016-02-19,24.90999984741211,27.479999542236328,24.899999618530273,26.610000610351562,0 |
| 2016-02-22,23.809999465942383,24.920000076293945,23.100000381469727,24.90999984741211,0 |
| 2016-02-23,25.299999237060547,25.450000762939453,23.93000030517578,24.309999465942383,0 |
| 2016-02-24,24.0,27.0,23.950000762939453,26.75,0 |
| 2016-02-25,22.6200008392334,25.59000015258789,22.6200008392334,24.0,0 |
| 2016-02-26,23.079999923706055,23.1200008392334,21.8799991607666,22.600000381469727,0 |
| 2016-02-29,23.549999237060547,23.790000915527344,22.34000015258789,23.719999313354492,0 |
| 2016-03-01,20.770000457763672,23.549999237060547,20.709999084472656,23.549999237060547,0 |
| 2016-03-02,20.600000381469727,21.90999984741211,20.530000686645508,20.93000030517578,0 |
| 2016-03-03,20.75,21.399999618530273,20.350000381469727,20.709999084472656,0 |
| 2016-03-04,20.809999465942383,21.719999313354492,20.309999465942383,20.75,0 |
| 2016-03-07,21.610000610351562,22.440000534057617,20.809999465942383,20.809999465942383,0 |
| 2016-03-08,22.719999313354492,23.059999465942383,21.6200008392334,21.6200008392334,0 |
| 2016-03-09,21.889999389648438,23.18000030517578,21.860000610351562,22.56999969482422,0 |
| 2016-03-10,21.489999771118164,23.270000457763672,20.549999237060547,21.450000762939453,0 |
| 2016-03-11,19.649999618530273,20.510000228881836,19.5,19.8799991607666,0 |
| 2016-03-14,19.56999969482422,20.549999237060547,19.209999084472656,20.459999084472656,0 |
| 2016-03-15,19.459999084472656,20.3799991607666,19.3700008392334,20.31999969482422,0 |
| 2016-03-16,17.799999237060547,19.459999084472656,17.3700008392334,19.459999084472656,0 |
| 2016-03-17,17.649999618530273,18.18000030517578,16.959999084472656,18.1200008392334,0 |
| 2016-03-18,17.200000762939453,17.860000610351562,16.780000686645508,17.709999084472656,0 |
| 2016-03-21,17.170000076293945,18.15999984741211,17.170000076293945,17.170000076293945,0 |
| 2016-03-22,16.979999542236328,18.100000381469727,16.760000228881836,17.149999618530273,0 |
| 2016-03-23,17.75,17.989999771118164,16.979999542236328,16.979999542236328,0 |
| 2016-03-24,17.309999465942383,18.93000030517578,17.270000457763672,18.8799991607666,0 |
| 2016-03-28,18.389999389648438,19.030000686645508,17.309999465942383,17.309999465942383,0 |
| 2016-03-29,16.899999618530273,18.950000762939453,16.780000686645508,18.40999984741211,0 |
| 2016-03-30,16.530000686645508,16.899999618530273,15.949999809265137,16.899999618530273,0 |
| 2016-03-31,16.850000381469727,17.110000610351562,16.459999084472656,16.760000228881836,0 |
| 2016-04-01,15.84000015258789,17.969999313354492,15.819999694824219,17.969999313354492,0 |
| 2016-04-04,16.850000381469727,17.299999237060547,15.84000015258789,15.84000015258789,0 |
| 2016-04-05,18.020000457763672,18.459999084472656,17.559999465942383,18.190000534057617,0 |
| 2016-04-06,16.639999389648438,18.34000015258789,16.5,18.020000457763672,0 |
| 2016-04-07,18.6200008392334,19.15999984741211,16.6200008392334,16.6200008392334,0 |
| 2016-04-08,18.479999542236328,18.969999313354492,17.59000015258789,18.6299991607666,0 |
| 2016-04-11,18.59000015258789,18.65999984741211,16.920000076293945,18.459999084472656,0 |
| 2016-04-12,17.479999542236328,19.299999237060547,17.06999969482422,18.469999313354492,0 |
| 2016-04-13,16.260000228881836,17.0,16.049999237060547,16.940000534057617,0 |
| 2016-04-14,16.600000381469727,17.06999969482422,16.239999771118164,16.260000228881836,0 |
| 2016-04-15,16.049999237060547,17.030000686645508,16.010000228881836,16.639999389648438,0 |
| 2016-04-18,16.040000915527344,17.399999618530273,15.6899995803833,16.049999237060547,0 |
| 2016-04-19,16.43000030517578,17.260000228881836,15.510000228881836,15.510000228881836,0 |
| 2016-04-20,16.309999465942383,16.739999771118164,15.329999923706055,16.43000030517578,0 |
| 2016-04-21,16.56999969482422,17.09000015258789,15.779999732971191,16.610000610351562,0 |
| 2016-04-22,16.610000610351562,18.100000381469727,16.56999969482422,16.68000030517578,0 |
| 2016-04-25,17.209999084472656,18.030000686645508,17.18000030517578,17.760000228881836,0 |
| 2016-04-26,17.260000228881836,17.81999969482422,16.860000610351562,17.209999084472656,0 |
| 2016-04-27,17.059999465942383,18.520000457763672,17.030000686645508,17.25,0 |
| 2016-04-28,18.06999969482422,18.889999389648438,16.68000030517578,17.040000915527344,0 |
| 2016-04-29,19.299999237060547,20.360000610351562,18.110000610351562,18.110000610351562,0 |
| 2016-05-02,18.280000686645508,19.90999984741211,17.989999771118164,19.31999969482422,0 |
| 2016-05-03,19.020000457763672,19.780000686645508,18.3700008392334,19.389999389648438,0 |
| 2016-05-04,19.31999969482422,20.049999237060547,19.020000457763672,19.020000457763672,0 |
| 2016-05-05,19.139999389648438,19.530000686645508,18.68000030517578,19.100000381469727,0 |
| 2016-05-06,17.540000915527344,19.420000076293945,17.440000534057617,19.139999389648438,0 |
| 2016-05-09,17.3799991607666,18.270000457763672,16.989999771118164,18.270000457763672,0 |
| 2016-05-10,16.270000457763672,17.3799991607666,16.059999465942383,17.3799991607666,0 |
| 2016-05-11,17.15999984741211,17.15999984741211,15.90999984741211,16.270000457763672,0 |
| 2016-05-12,17.260000228881836,18.229999542236328,16.540000915527344,16.649999618530273,0 |
| 2016-05-13,17.100000381469727,17.6200008392334,16.329999923706055,17.450000762939453,0 |
| 2016-05-16,16.3700008392334,17.670000076293945,15.90999984741211,17.100000381469727,0 |
| 2016-05-17,17.600000381469727,18.079999923706055,16.40999984741211,16.639999389648438,0 |
| 2016-05-18,17.40999984741211,18.06999969482422,16.610000610351562,17.75,0 |
| 2016-05-19,17.8799991607666,19.18000030517578,17.40999984741211,17.40999984741211,0 |
| 2016-05-20,16.399999618530273,17.540000915527344,16.350000381469727,17.540000915527344,0 |
| 2016-05-23,16.850000381469727,17.309999465942383,16.399999618530273,16.399999618530273,0 |
| 2016-05-24,15.319999694824219,16.31999969482422,15.279999732971191,16.270000457763672,0 |
| 2016-05-25,15.010000228881836,15.319999694824219,14.510000228881836,15.319999694824219,0 |
| 2016-05-26,14.710000038146973,15.319999694824219,14.640000343322754,15.069999694824219,0 |
| 2016-05-27,14.550000190734863,15.0600004196167,14.4399995803833,14.890000343322754,0 |
| 2016-05-31,15.25,15.869999885559082,14.550000190734863,14.550000190734863,0 |
| 2016-06-01,15.390000343322754,15.859999656677246,15.109999656677246,15.770000457763672,0 |
| 2016-06-02,15.149999618530273,16.18000030517578,15.010000228881836,15.390000343322754,0 |
| 2016-06-03,15.029999732971191,16.229999542236328,14.789999961853027,15.5600004196167,0 |
| 2016-06-06,15.25,15.729999542236328,15.010000228881836,15.029999732971191,0 |
| 2016-06-07,15.260000228881836,15.34000015258789,14.770000457763672,15.239999771118164,0 |
| 2016-06-08,15.270000457763672,15.609999656677246,15.069999694824219,15.260000228881836,0 |
| 2016-06-09,15.680000305175781,15.970000267028809,15.289999961853027,15.289999961853027,0 |
| 2016-06-10,17.639999389648438,18.0,16.760000228881836,16.760000228881836,0 |
| 2016-06-13,20.610000610351562,20.809999465942383,17.639999389648438,17.639999389648438,0 |
| 2016-06-14,20.43000030517578,22.040000915527344,20.260000228881836,20.610000610351562,0 |
| 2016-06-15,20.190000534057617,20.469999313354492,19.09000015258789,20.469999313354492,0 |
| 2016-06-16,19.829999923706055,22.479999542236328,19.65999984741211,20.200000762939453,0 |
| 2016-06-17,20.25,20.889999389648438,19.829999923706055,19.829999923706055,0 |
| 2016-06-20,19.309999465942383,20.219999313354492,17.690000534057617,20.219999313354492,0 |
| 2016-06-21,19.59000015258789,20.1299991607666,18.799999237060547,19.309999465942383,0 |
| 2016-06-22,21.639999389648438,21.690000534057617,19.059999465942383,19.59000015258789,0 |
| 2016-06-23,18.209999084472656,19.56999969482422,18.200000762939453,18.940000534057617,0 |
| 2016-06-24,24.8799991607666,25.200000762939453,18.209999084472656,18.209999084472656,0 |
| 2016-06-27,24.389999389648438,27.100000381469727,23.950000762939453,24.860000610351562,0 |
| 2016-06-28,20.110000610351562,22.34000015258789,20.09000015258789,22.200000762939453,0 |
| 2016-06-29,18.469999313354492,20.110000610351562,18.290000915527344,20.110000610351562,0 |
| 2016-06-30,17.579999923706055,18.65999984741211,17.40999984741211,18.450000762939453,0 |
| 2016-07-01,16.829999923706055,17.540000915527344,16.649999618530273,17.540000915527344,0 |
| 2016-07-05,17.920000076293945,18.709999084472656,16.700000762939453,16.700000762939453,0 |
| 2016-07-06,17.489999771118164,19.34000015258789,17.469999313354492,18.510000228881836,0 |
| 2016-07-07,17.280000686645508,17.989999771118164,16.989999771118164,17.350000381469727,0 |
| 2016-07-08,15.739999771118164,17.280000686645508,15.5,17.280000686645508,0 |
| 2016-07-11,15.109999656677246,15.350000381469727,14.470000267028809,14.720000267028809,0 |
| 2016-07-12,15.09000015258789,15.4399995803833,13.899999618530273,15.109999656677246,0 |
| 2016-07-13,15.239999771118164,15.819999694824219,14.989999771118164,14.989999771118164,0 |
| 2016-07-14,14.65999984741211,15.609999656677246,14.3100004196167,15.449999809265137,0 |
| 2016-07-15,14.289999961853027,14.819999694824219,14.100000381469727,14.460000038146973,0 |
| 2016-07-18,14.710000038146973,14.880000114440918,14.300000190734863,14.739999771118164,0 |
| 2016-07-19,14.569999694824219,15.25,14.029999732971191,14.710000038146973,0 |
| 2016-07-20,14.270000457763672,14.4399995803833,13.829999923706055,14.270000457763672,0 |
| 2016-07-21,14.979999542236328,15.279999732971191,14.069999694824219,14.069999694824219,0 |
| 2016-07-22,14.59000015258789,15.09000015258789,14.359999656677246,14.979999542236328,0 |
| 2016-07-25,15.600000381469727,16.15999984741211,15.050000190734863,15.050000190734863,0 |
| 2016-07-26,15.930000305175781,16.350000381469727,15.3100004196167,15.649999618530273,0 |
| 2016-07-27,15.140000343322754,15.960000038146973,14.710000038146973,15.930000305175781,0 |
| 2016-07-28,14.84000015258789,15.789999961853027,13.949999809265137,15.140000343322754,0 |
| 2016-07-29,13.970000267028809,14.890000343322754,13.899999618530273,14.680000305175781,0 |
| 2016-08-01,14.520000457763672,15.029999732971191,13.970000267028809,13.970000267028809,0 |
| 2016-08-02,15.40999984741211,16.18000030517578,14.510000228881836,14.510000228881836,0 |
| 2016-08-03,15.180000305175781,15.949999809265137,15.0,15.40999984741211,0 |
| 2016-08-04,14.470000267028809,15.25,14.380000114440918,15.15999984741211,0 |
| 2016-08-05,13.770000457763672,13.869999885559082,13.479999542236328,13.859999656677246,0 |
| 2016-08-08,14.0600004196167,14.430000305175781,13.989999771118164,14.319999694824219,0 |
| 2016-08-09,14.1899995803833,14.380000114440918,13.649999618530273,14.0600004196167,0 |
| 2016-08-10,14.550000190734863,14.949999809265137,13.710000038146973,14.180000305175781,0 |
| 2016-08-11,14.3100004196167,14.5600004196167,14.039999961853027,14.229999542236328,0 |
| 2016-08-12,13.989999771118164,14.630000114440918,13.90999984741211,14.3100004196167,0 |
| 2016-08-15,14.010000228881836,14.079999923706055,13.600000381469727,13.970000267028809,0 |
| 2016-08-16,14.920000076293945,14.979999542236328,14.0,14.0,0 |
| 2016-08-17,14.760000228881836,16.020000457763672,14.619999885559082,14.890000343322754,0 |
| 2016-08-18,14.149999618530273,15.039999961853027,14.109999656677246,14.760000228881836,0 |
| 2016-08-19,13.420000076293945,14.890000343322754,13.369999885559082,14.149999618530273,0 |
| 2016-08-22,14.0,14.930000305175781,13.380000114440918,13.380000114440918,0 |
| 2016-08-23,14.210000038146973,14.270000457763672,13.199999809265137,13.989999771118164,0 |
| 2016-08-24,15.260000228881836,15.770000457763672,14.210000038146973,14.210000038146973,0 |
| 2016-08-25,15.359999656677246,15.920000076293945,15.149999618530273,15.260000228881836,0 |
| 2016-08-26,15.15999984741211,16.280000686645508,14.130000114440918,15.40999984741211,0 |
| 2016-08-29,15.0,15.859999656677246,14.819999694824219,15.15999984741211,0 |
| 2016-08-30,15.109999656677246,15.729999542236328,14.880000114440918,15.0,0 |
| 2016-08-31,15.34000015258789,16.1299991607666,15.109999656677246,15.109999656677246,0 |
| 2016-09-01,15.390000343322754,16.299999237060547,15.149999618530273,15.34000015258789,0 |
| 2016-09-02,14.319999694824219,14.989999771118164,14.079999923706055,14.369999885559082,0 |
| 2016-09-06,14.319999694824219,15.289999961853027,14.029999732971191,14.319999694824219,0 |
| 2016-09-07,13.890000343322754,14.670000076293945,13.770000457763672,14.369999885559082,0 |
| 2016-09-08,14.479999542236328,14.800000190734863,14.020000457763672,14.270000457763672,0 |
| 2016-09-09,17.959999084472656,18.139999389648438,15.109999656677246,15.510000228881836,0 |
| 2016-09-12,15.3100004196167,18.399999618530273,15.0,18.1200008392334,0 |
| 2016-09-13,17.950000762939453,19.200000762939453,15.569999694824219,15.970000267028809,0 |
| 2016-09-14,18.299999237060547,18.40999984741211,16.549999237060547,17.950000762939453,0 |
| 2016-09-15,16.389999389648438,18.139999389648438,16.010000228881836,18.139999389648438,0 |
| 2016-09-16,15.140000343322754,17.43000030517578,14.90999984741211,16.59000015258789,0 |
| 2016-09-19,16.110000610351562,16.520000457763672,15.1899995803833,15.40999984741211,0 |
| 2016-09-20,16.549999237060547,16.739999771118164,15.4399995803833,16.09000015258789,0 |
| 2016-09-21,14.979999542236328,17.09000015258789,14.680000305175781,16.530000686645508,0 |
| 2016-09-22,13.65999984741211,14.34000015258789,13.390000343322754,14.210000038146973,0 |
| 2016-09-23,13.979999542236328,14.34000015258789,13.619999885559082,13.65999984741211,0 |
| 2016-09-26,16.440000534057617,16.649999618530273,15.800000190734863,15.829999923706055,0 |
| 2016-09-27,15.09000015258789,16.760000228881836,14.949999809265137,16.420000076293945,0 |
| 2016-09-28,15.029999732971191,15.779999732971191,14.890000343322754,15.09000015258789,0 |
| 2016-09-29,16.229999542236328,17.229999542236328,15.029999732971191,15.029999732971191,0 |
| 2016-09-30,15.449999809265137,16.299999237060547,14.890000343322754,16.209999084472656,0 |
| 2016-10-03,15.859999656677246,16.739999771118164,15.800000190734863,16.399999618530273,0 |
| 2016-10-04,16.25,17.020000457763672,15.399999618530273,15.779999732971191,0 |
| 2016-10-05,15.859999656677246,16.079999923706055,15.5600004196167,16.040000915527344,0 |
| 2016-10-06,15.699999809265137,16.479999542236328,15.640000343322754,15.859999656677246,0 |
| 2016-10-07,15.65999984741211,16.65999984741211,15.430000305175781,15.680000305175781,0 |
| 2016-10-10,15.5,15.800000190734863,15.329999923706055,15.65999984741211,0 |
| 2016-10-11,17.020000457763672,17.959999084472656,15.380000114440918,15.380000114440918,0 |
| 2016-10-12,17.229999542236328,17.770000457763672,16.670000076293945,17.18000030517578,0 |
| 2016-10-13,17.649999618530273,19.100000381469727,17.56999969482422,18.600000381469727,0 |
| 2016-10-14,17.399999618530273,17.729999542236328,16.709999084472656,17.649999618530273,0 |
| 2016-10-17,17.579999923706055,18.3799991607666,17.459999084472656,17.969999313354492,0 |
| 2016-10-18,16.969999313354492,17.3799991607666,16.56999969482422,16.809999465942383,0 |
| 2016-10-19,16.40999984741211,16.979999542236328,16.170000076293945,16.969999313354492,0 |
| 2016-10-20,15.630000114440918,16.920000076293945,15.609999656677246,16.399999618530273,0 |
| 2016-10-21,15.369999885559082,16.540000915527344,15.229999542236328,16.260000228881836,0 |
| 2016-10-24,14.930000305175781,15.369999885559082,14.779999732971191,15.369999885559082,0 |
| 2016-10-25,15.880000114440918,16.139999389648438,15.130000114440918,15.130000114440918,0 |
| 2016-10-26,16.510000228881836,16.920000076293945,15.6899995803833,15.880000114440918,0 |
| 2016-10-27,17.329999923706055,17.889999389648438,15.960000038146973,16.5,0 |
| 2016-10-28,18.229999542236328,19.290000915527344,16.8799991607666,17.889999389648438,0 |
| 2016-10-31,19.31999969482422,19.540000915527344,18.239999771118164,18.239999771118164,0 |
| 2016-11-01,20.65999984741211,22.350000381469727,19.200000762939453,19.309999465942383,0 |
| 2016-11-02,21.239999771118164,21.860000610351562,20.579999923706055,20.65999984741211,0 |
| 2016-11-03,22.360000610351562,22.739999771118164,20.739999771118164,21.25,0 |
| 2016-11-04,23.030000686645508,23.350000381469727,21.420000076293945,22.489999771118164,0 |
| 2016-11-07,19.65999984741211,23.030000686645508,19.290000915527344,23.030000686645508,0 |
| 2016-11-08,20.200000762939453,21.1299991607666,19.049999237060547,20.389999389648438,0 |
| 2016-11-09,17.149999618530273,20.200000762939453,16.850000381469727,20.200000762939453,0 |
| 2016-11-10,19.06999969482422,20.780000686645508,16.030000686645508,16.510000228881836,0 |
| 2016-11-11,18.950000762939453,20.450000762939453,18.260000228881836,19.06999969482422,0 |
| 2016-11-14,19.700000762939453,21.040000915527344,18.860000610351562,18.940000534057617,0 |
| 2016-11-15,17.600000381469727,19.020000457763672,17.31999969482422,18.739999771118164,0 |
| 2016-11-16,17.299999237060547,18.43000030517578,17.09000015258789,17.600000381469727,0 |
| 2016-11-17,16.020000457763672,17.280000686645508,16.0,17.280000686645508,0 |
| 2016-11-18,15.510000228881836,16.219999313354492,15.510000228881836,15.960000038146973,0 |
| 2016-11-21,14.739999771118164,16.010000228881836,14.59000015258789,16.010000228881836,0 |
| 2016-11-22,14.279999732971191,14.90999984741211,14.260000228881836,14.579999923706055,0 |
| 2016-11-23,14.260000228881836,15.350000381469727,14.220000267028809,14.619999885559082,0 |
| 2016-11-25,14.390000343322754,14.890000343322754,14.210000038146973,14.260000228881836,0 |
| 2016-11-28,15.119999885559082,15.479999542236328,14.390000343322754,14.390000343322754,0 |
| 2016-11-29,14.9399995803833,15.579999923706055,14.600000381469727,15.079999923706055,0 |
| 2016-11-30,15.130000114440918,15.329999923706055,14.720000267028809,14.9399995803833,0 |
| 2016-12-01,17.18000030517578,17.510000228881836,15.359999656677246,15.5600004196167,0 |
| 2016-12-02,16.989999771118164,17.43000030517578,16.65999984741211,17.18000030517578,0 |
| 2016-12-05,15.869999885559082,17.010000228881836,15.859999656677246,16.989999771118164,0 |
| 2016-12-06,15.260000228881836,16.020000457763672,15.130000114440918,15.869999885559082,0 |
| 2016-12-07,15.199999809265137,15.710000038146973,14.609999656677246,15.239999771118164,0 |
| 2016-12-08,14.819999694824219,15.609999656677246,14.720000267028809,14.829999923706055,0 |
| 2016-12-09,14.270000457763672,14.979999542236328,14.270000457763672,14.90999984741211,0 |
| 2016-12-12,13.869999885559082,14.270000457763672,13.380000114440918,14.270000457763672,0 |
| 2016-12-13,14.329999923706055,15.430000305175781,13.520000457763672,13.989999771118164,0 |
| 2016-12-14,14.529999732971191,14.789999961853027,13.399999618530273,14.329999923706055,0 |
| 2016-12-15,14.210000038146973,15.380000114440918,13.720000267028809,15.380000114440918,0 |
| 2016-12-16,13.229999542236328,14.350000381469727,13.029999732971191,14.239999771118164,0 |
| 2016-12-19,13.109999656677246,13.979999542236328,12.890000343322754,13.710000038146973,0 |
| 2016-12-20,13.079999923706055,13.3100004196167,13.0600004196167,13.220000267028809,0 |
| 2016-12-21,13.260000228881836,13.430000305175781,12.920000076293945,12.920000076293945,0 |
| 2016-12-22,13.420000076293945,13.65999984741211,13.260000228881836,13.260000228881836,0 |
| 2016-12-23,13.239999771118164,13.75,13.239999771118164,13.75,0 |
| 2016-12-27,14.239999771118164,14.329999923706055,13.239999771118164,13.239999771118164,0 |
| 2016-12-28,15.399999618530273,15.420000076293945,14.149999618530273,14.239999771118164,0 |
| 2016-12-29,15.5600004196167,15.90999984741211,15.4399995803833,15.609999656677246,0 |
| 2016-12-30,16.68000030517578,16.899999618530273,15.619999885559082,15.670000076293945,0 |
| 2017-01-03,16.059999465942383,17.260000228881836,16.010000228881836,17.1200008392334,0 |
| 2017-01-04,15.180000305175781,16.059999465942383,15.130000114440918,16.059999465942383,0 |
| 2017-01-05,14.630000114440918,15.390000343322754,14.529999732971191,15.170000076293945,0 |
| 2017-01-06,13.850000381469727,14.869999885559082,13.850000381469727,14.720000267028809,0 |
| 2017-01-09,14.220000267028809,14.6899995803833,14.140000343322754,14.510000228881836,0 |
| 2017-01-10,14.130000114440918,14.420000076293945,14.050000190734863,14.220000267028809,0 |
| 2017-01-11,13.9399995803833,14.859999656677246,13.930000305175781,14.130000114440918,0 |
| 2017-01-12,13.859999656677246,14.960000038146973,13.739999771118164,14.479999542236328,0 |
| 2017-01-13,13.34000015258789,13.8100004196167,13.279999732971191,13.739999771118164,0 |
| 2017-01-17,13.880000114440918,14.399999618530273,13.770000457763672,14.300000190734863,0 |
| 2017-01-18,13.510000228881836,14.100000381469727,13.489999771118164,13.880000114440918,0 |
| 2017-01-19,14.0600004196167,14.279999732971191,13.489999771118164,13.630000114440918,0 |
| 2017-01-20,13.039999961853027,14.0600004196167,13.029999732971191,14.0600004196167,0 |
| 2017-01-23,13.489999771118164,14.170000076293945,13.039999961853027,13.039999961853027,0 |
| 2017-01-24,12.640000343322754,13.529999732971191,12.630000114440918,13.489999771118164,0 |
| 2017-01-25,12.649999618530273,12.880000114440918,12.550000190734863,12.640000343322754,0 |
| 2017-01-26,12.640000343322754,13.239999771118164,12.25,12.65999984741211,0 |
| 2017-01-27,12.300000190734863,12.789999961853027,12.180000305175781,12.699999809265137,0 |
| 2017-01-30,13.710000038146973,14.430000305175781,12.300000190734863,12.300000190734863,0 |
| 2017-01-31,14.289999961853027,14.970000267028809,13.729999542236328,13.729999542236328,0 |
| 2017-02-01,13.09000015258789,14.079999923706055,13.09000015258789,13.470000267028809,0 |
| 2017-02-02,13.630000114440918,13.920000076293945,13.09000015258789,13.09000015258789,0 |
| 2017-02-03,12.779999732971191,13.649999618530273,12.489999771118164,13.649999618530273,0 |
| 2017-02-06,13.010000228881836,13.489999771118164,12.729999542236328,12.729999542236328,0 |
| 2017-02-07,13.029999732971191,13.300000190734863,12.609999656677246,13.010000228881836,0 |
| 2017-02-08,12.920000076293945,13.3100004196167,12.670000076293945,13.0,0 |
| 2017-02-09,12.649999618530273,13.029999732971191,12.3100004196167,12.989999771118164,0 |
| 2017-02-10,12.3100004196167,12.649999618530273,11.850000381469727,12.649999618530273,0 |
| 2017-02-13,12.3100004196167,12.649999618530273,11.850000381469727,12.649999618530273,0 |
| 2017-02-14,12.3100004196167,12.649999618530273,11.850000381469727,12.649999618530273,0 |
| 2017-02-15,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0 |
| 2017-02-16,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0 |
| 2017-02-17,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0 |
| 2017-02-21,12.3100004196167,12.3100004196167,12.3100004196167,12.3100004196167,0 |
| 2017-02-22,12.5600004196167,12.949999809265137,12.079999923706055,12.949999809265137,0 |
| 2017-02-23,13.289999961853027,13.710000038146973,12.420000076293945,12.5600004196167,0 |
| 2017-02-24,12.75,13.9399995803833,12.699999809265137,13.300000190734863,0 |
| 2017-02-27,13.1899995803833,13.649999618530273,12.75,12.75,0 |
| 2017-02-28,13.600000381469727,13.760000228881836,13.069999694824219,13.390000343322754,0 |
| 2017-03-01,12.899999618530273,13.359999656677246,12.550000190734863,12.970000267028809,0 |
| 2017-03-02,12.710000038146973,13.09000015258789,12.359999656677246,13.079999923706055,0 |
| 2017-03-03,11.770000457763672,12.84000015258789,11.710000038146973,12.710000038146973,0 |
| 2017-03-06,12.1899995803833,12.539999961853027,11.770000457763672,11.770000457763672,0 |
| 2017-03-07,12.130000114440918,12.40999984741211,11.890000343322754,12.319999694824219,0 |
| 2017-03-08,12.25,12.829999923706055,11.729999542236328,11.789999961853027,0 |
| 2017-03-09,12.470000267028809,12.6899995803833,12.100000381469727,12.180000305175781,0 |
| 2017-03-10,11.899999618530273,12.350000381469727,11.729999542236328,12.300000190734863,0 |
| 2017-03-13,11.1899995803833,11.899999618530273,10.699999809265137,11.899999618530273,0 |
| 2017-03-14,11.699999809265137,12.239999771118164,11.130000114440918,11.130000114440918,0 |
| 2017-03-15,11.279999732971191,11.930000305175781,9.75,11.729999542236328,0 |
| 2017-03-16,10.960000038146973,11.609999656677246,10.819999694824219,11.149999618530273,0 |
| 2017-03-17,10.569999694824219,10.970000267028809,10.020000457763672,10.960000038146973,0 |
| 2017-03-20,10.3100004196167,11.40999984741211,10.3100004196167,10.579999923706055,0 |
| 2017-03-21,12.5,12.90999984741211,10.210000038146973,10.3100004196167,0 |
| 2017-03-22,12.779999732971191,13.1899995803833,12.0,12.510000228881836,0 |
| 2017-03-23,13.699999809265137,13.869999885559082,12.550000190734863,12.699999809265137,0 |
| 2017-03-24,12.65999984741211,14.260000228881836,12.399999618530273,12.9399995803833,0 |
| 2017-03-27,12.779999732971191,14.550000190734863,12.65999984741211,12.65999984741211,0 |
| 2017-03-28,12.119999885559082,12.9399995803833,11.720000267028809,12.710000038146973,0 |
| 2017-03-29,11.529999732971191,12.1899995803833,11.449999809265137,12.119999885559082,0 |
| 2017-03-30,11.539999961853027,12.109999656677246,11.399999618530273,11.529999732971191,0 |
| 2017-03-31,11.75,11.9399995803833,11.520000457763672,11.539999961853027,0 |
| 2017-04-03,12.369999885559082,13.0600004196167,11.75,11.75,0 |
| 2017-04-04,12.149999618530273,12.779999732971191,12.149999618530273,12.390000343322754,0 |
| 2017-04-05,13.140000343322754,13.170000076293945,11.75,12.149999618530273,0 |
| 2017-04-06,12.729999542236328,13.149999618530273,12.5,13.029999732971191,0 |
| 2017-04-07,13.489999771118164,14.100000381469727,13.020000457763672,13.289999961853027,0 |
| 2017-04-10,14.220000267028809,14.40999984741211,13.65999984741211,13.779999732971191,0 |
| 2017-04-11,15.130000114440918,15.680000305175781,14.15999984741211,14.220000267028809,0 |
| 2017-04-12,15.5600004196167,15.720000267028809,15.119999885559082,15.130000114440918,0 |
| 2017-04-13,15.899999618530273,16.079999923706055,14.800000190734863,15.789999961853027,0 |
| 2017-04-17,15.239999771118164,16.6200008392334,15.210000038146973,16.6200008392334,0 |
| 2017-04-18,15.470000267028809,16.25,15.170000076293945,15.239999771118164,0 |
| 2017-04-19,15.470000267028809,15.59000015258789,14.420000076293945,14.949999809265137,0 |
| 2017-04-20,14.460000038146973,15.479999542236328,14.270000457763672,15.470000267028809,0 |
| 2017-04-21,14.869999885559082,15.510000228881836,14.079999923706055,14.460000038146973,0 |
| 2017-04-24,12.0600004196167,13.470000267028809,11.720000267028809,12.430000305175781,0 |
| 2017-04-25,12.010000228881836,12.329999923706055,11.489999771118164,11.489999771118164,0 |
| 2017-04-26,11.949999809265137,12.8100004196167,11.550000190734863,11.869999885559082,0 |
| 2017-04-27,11.109999656677246,12.319999694824219,11.109999656677246,11.760000228881836,0 |
| 2017-04-28,11.529999732971191,12.130000114440918,11.029999732971191,11.609999656677246,0 |
| 2017-05-01,12.199999809265137,12.5600004196167,11.170000076293945,11.529999732971191,0 |
| 2017-05-02,12.949999809265137,12.949999809265137,11.859999656677246,12.199999809265137,0 |
| 2017-05-03,11.979999542236328,13.119999885559082,11.920000076293945,12.949999809265137,0 |
| 2017-05-04,12.180000305175781,12.489999771118164,11.890000343322754,12.239999771118164,0 |
| 2017-05-05,12.3100004196167,12.489999771118164,11.920000076293945,12.180000305175781,0 |
| 2017-05-08,11.859999656677246,12.1899995803833,11.739999771118164,11.970000267028809,0 |
| 2017-05-09,12.670000076293945,13.0,11.739999771118164,11.90999984741211,0 |
| 2017-05-10,12.34000015258789,12.760000228881836,12.199999809265137,12.670000076293945,0 |
| 2017-05-11,12.760000228881836,13.720000267028809,12.3100004196167,12.489999771118164,0 |
| 2017-05-12,12.300000190734863,12.9399995803833,12.020000457763672,12.760000228881836,0 |
| 2017-05-15,12.029999732971191,12.720000267028809,11.890000343322754,12.6899995803833,0 |
| 2017-05-16,11.59000015258789,12.0600004196167,11.359999656677246,12.029999732971191,0 |
| 2017-05-17,16.459999084472656,16.510000228881836,12.039999961853027,12.180000305175781,0 |
| 2017-05-18,15.65999984741211,16.84000015258789,15.199999809265137,16.350000381469727,0 |
| 2017-05-19,13.859999656677246,15.079999923706055,13.329999923706055,14.579999923706055,0 |
| 2017-05-22,12.880000114440918,14.010000228881836,12.880000114440918,13.859999656677246,0 |
| 2017-05-23,12.75,13.3100004196167,12.380000114440918,12.880000114440918,0 |
| 2017-05-24,12.369999885559082,12.899999618530273,12.25,12.760000228881836,0 |
| 2017-05-25,12.579999923706055,12.84000015258789,11.989999771118164,12.369999885559082,0 |
| 2017-05-26,12.260000228881836,12.539999961853027,12.039999961853027,12.380000114440918,0 |
| 2017-05-30,12.899999618530273,13.15999984741211,12.760000228881836,12.960000038146973,0 |
| 2017-05-31,12.9399995803833,13.380000114440918,12.670000076293945,12.720000267028809,0 |
| 2017-06-01,12.6899995803833,13.010000228881836,12.529999732971191,12.949999809265137,0 |
| 2017-06-02,12.90999984741211,13.100000381469727,12.550000190734863,12.710000038146973,0 |
| 2017-06-05,13.199999809265137,13.359999656677246,13.0600004196167,13.270000457763672,0 |
| 2017-06-06,13.960000038146973,13.979999542236328,13.319999694824219,13.350000381469727,0 |
| 2017-06-07,14.050000190734863,14.619999885559082,13.859999656677246,13.960000038146973,0 |
| 2017-06-08,13.65999984741211,14.369999885559082,13.649999618530273,13.949999809265137,0 |
| 2017-06-09,18.1299991607666,18.68000030517578,13.229999542236328,13.65999984741211,0 |
| 2017-06-12,16.979999542236328,21.030000686645508,16.979999542236328,18.1299991607666,0 |
| 2017-06-13,15.100000381469727,16.110000610351562,14.640000343322754,16.049999237060547,0 |
| 2017-06-14,16.010000228881836,16.940000534057617,14.770000457763672,14.979999542236328,0 |
| 2017-06-15,16.200000762939453,17.969999313354492,15.890000343322754,16.010000228881836,0 |
| 2017-06-16,16.299999237060547,16.81999969482422,16.030000686645508,16.209999084472656,0 |
| 2017-06-19,14.600000381469727,15.90999984741211,14.489999771118164,15.90999984741211,0 |
| 2017-06-20,15.289999961853027,15.359999656677246,14.199999809265137,14.5600004196167,0 |
| 2017-06-21,14.760000228881836,15.539999961853027,14.760000228881836,15.289999961853027,0 |
| 2017-06-22,14.800000190734863,15.1899995803833,14.630000114440918,14.760000228881836,0 |
| 2017-06-23,14.470000267028809,15.119999885559082,14.319999694824219,14.779999732971191,0 |
| 2017-06-26,15.4399995803833,15.460000038146973,14.210000038146973,14.4399995803833,0 |
| 2017-06-27,17.260000228881836,17.329999923706055,15.569999694824219,15.930000305175781,0 |
| 2017-06-28,16.049999237060547,18.010000228881836,16.010000228881836,17.260000228881836,0 |
| 2017-06-29,18.43000030517578,20.670000076293945,16.049999237060547,16.049999237060547,0 |
| 2017-06-30,17.610000610351562,19.110000610351562,17.360000610351562,18.43000030517578,0 |
| 2017-07-03,18.739999771118164,18.920000076293945,17.31999969482422,17.450000762939453,0 |
| 2017-07-05,17.260000228881836,18.860000610351562,17.139999389648438,18.739999771118164,0 |
| 2017-07-06,18.0,18.90999984741211,17.260000228881836,17.260000228881836,0 |
| 2017-07-07,16.809999465942383,18.010000228881836,16.700000762939453,18.010000228881836,0 |
| 2017-07-10,16.700000762939453,17.3799991607666,16.3700008392334,16.799999237060547,0 |
| 2017-07-11,16.420000076293945,17.3700008392334,16.420000076293945,16.940000534057617,0 |
| 2017-07-12,15.100000381469727,16.420000076293945,15.050000190734863,16.420000076293945,0 |
| 2017-07-13,14.619999885559082,15.479999542236328,14.619999885559082,15.100000381469727,0 |
| 2017-07-14,13.800000190734863,14.619999885559082,13.510000228881836,14.619999885559082,0 |
| 2017-07-17,14.5,14.640000343322754,13.789999961853027,13.789999961853027,0 |
| 2017-07-18,13.899999618530273,14.899999618530273,13.899999618530273,14.510000228881836,0 |
| 2017-07-19,13.949999809265137,14.010000228881836,13.369999885559082,13.899999618530273,0 |
| 2017-07-20,14.359999656677246,14.869999885559082,13.75,13.949999809265137,0 |
| 2017-07-21,14.359999656677246,14.779999732971191,13.029999732971191,14.369999885559082,0 |
| 2017-07-24,14.59000015258789,15.020000457763672,14.399999618530273,14.399999618530273,0 |
| 2017-07-25,13.819999694824219,14.90999984741211,13.789999961853027,14.59000015258789,0 |
| 2017-07-26,13.890000343322754,14.050000190734863,13.5600004196167,13.819999694824219,0 |
| 2017-07-27,15.890000343322754,17.100000381469727,13.140000343322754,13.890000343322754,0 |
| 2017-07-28,15.90999984741211,16.969999313354492,15.65999984741211,15.829999923706055,0 |
| 2017-07-31,15.869999885559082,16.979999542236328,15.739999771118164,15.90999984741211,0 |
| 2017-08-01,14.829999923706055,16.1299991607666,14.789999961853027,15.859999656677246,0 |
| 2017-08-02,14.609999656677246,16.34000015258789,14.180000305175781,14.8100004196167,0 |
| 2017-08-03,14.6899995803833,15.319999694824219,14.289999961853027,14.609999656677246,0 |
| 2017-08-04,14.09000015258789,14.890000343322754,14.050000190734863,14.869999885559082,0 |
| 2017-08-07,14.210000038146973,14.550000190734863,13.960000038146973,14.09000015258789,0 |
| 2017-08-08,15.229999542236328,15.489999771118164,13.859999656677246,14.40999984741211,0 |
| 2017-08-09,15.430000305175781,16.270000457763672,15.229999542236328,15.229999542236328,0 |
| 2017-08-10,19.059999465942383,19.31999969482422,16.270000457763672,16.649999618530273,0 |
| 2017-08-11,17.770000457763672,19.059999465942383,17.530000686645508,19.059999465942383,0 |
| 2017-08-14,15.0600004196167,16.940000534057617,14.729999542236328,16.93000030517578,0 |
| 2017-08-15,14.359999656677246,15.300000190734863,14.199999809265137,15.180000305175781,0 |
| 2017-08-16,14.220000267028809,14.699999809265137,13.890000343322754,14.359999656677246,0 |
| 2017-08-17,18.600000381469727,18.6299991607666,14.710000038146973,15.119999885559082,0 |
| 2017-08-18,17.850000381469727,19.06999969482422,16.670000076293945,18.600000381469727,0 |
| 2017-08-21,17.3700008392334,18.649999618530273,17.079999923706055,18.09000015258789,0 |
| 2017-08-22,15.210000038146973,17.3700008392334,14.9399995803833,17.3700008392334,0 |
| 2017-08-23,15.800000190734863,16.309999465942383,15.399999618530273,15.970000267028809,0 |
| 2017-08-24,15.970000267028809,16.790000915527344,15.579999923706055,15.800000190734863,0 |
| 2017-08-25,15.520000457763672,15.989999771118164,15.170000076293945,15.960000038146973,0 |
| 2017-08-28,15.180000305175781,16.200000762939453,15.170000076293945,15.520000457763672,0 |
| 2017-08-29,15.979999542236328,16.75,15.180000305175781,15.180000305175781,0 |
| 2017-08-30,15.119999885559082,16.3799991607666,15.039999961853027,15.970000267028809,0 |
| 2017-08-31,14.329999923706055,15.109999656677246,14.229999542236328,15.109999656677246,0 |
| 2017-09-01,14.100000381469727,14.470000267028809,13.979999542236328,14.270000457763672,0 |
| 2017-09-05,16.1299991607666,17.40999984741211,14.100000381469727,14.100000381469727,0 |
| 2017-09-06,15.5600004196167,16.489999771118164,15.4399995803833,15.970000267028809,0 |
| 2017-09-07,15.399999618530273,15.770000457763672,15.140000343322754,15.5600004196167,0 |
| 2017-09-08,16.06999969482422,16.3700008392334,15.380000114440918,15.609999656677246,0 |
| 2017-09-11,14.069999694824219,15.220000267028809,13.65999984741211,15.15999984741211,0 |
| 2017-09-12,13.369999885559082,14.09000015258789,13.34000015258789,14.069999694824219,0 |
| 2017-09-13,12.800000190734863,14.300000190734863,12.770000457763672,14.15999984741211,0 |
| 2017-09-14,13.399999618530273,13.819999694824219,12.59000015258789,13.6899995803833,0 |
| 2017-09-15,12.510000228881836,13.760000228881836,12.210000038146973,13.399999618530273,0 |
| 2017-09-18,13.609999656677246,13.989999771118164,12.579999923706055,13.220000267028809,0 |
| 2017-09-19,13.300000190734863,14.0,13.260000228881836,13.630000114440918,0 |
| 2017-09-20,13.420000076293945,14.779999732971191,13.300000190734863,13.300000190734863,0 |
| 2017-09-21,13.710000038146973,14.390000343322754,13.420000076293945,13.420000076293945,0 |
| 2017-09-22,13.8100004196167,14.289999961853027,13.699999809265137,13.699999809265137,0 |
| 2017-09-25,15.649999618530273,16.399999618530273,13.8100004196167,13.8100004196167,0 |
| 2017-09-26,15.279999732971191,15.930000305175781,14.859999656677246,15.640000343322754,0 |
| 2017-09-27,15.319999694824219,15.510000228881836,14.710000038146973,14.930000305175781,0 |
| 2017-09-28,14.979999542236328,15.920000076293945,14.979999542236328,15.319999694824219,0 |
| 2017-09-29,13.850000381469727,14.979999542236328,13.800000190734863,14.979999542236328,0 |
| 2017-10-02,13.880000114440918,14.289999961853027,13.739999771118164,14.220000267028809,0 |
| 2017-10-03,13.619999885559082,14.239999771118164,13.609999656677246,13.880000114440918,0 |
| 2017-10-04,13.449999809265137,13.970000267028809,13.390000343322754,13.619999885559082,0 |
| 2017-10-05,12.880000114440918,13.520000457763672,12.859999656677246,13.279999732971191,0 |
| 2017-10-06,13.329999923706055,13.680000305175781,13.09000015258789,13.289999961853027,0 |
| 2017-10-09,14.039999961853027,14.180000305175781,13.329999923706055,13.329999923706055,0 |
| 2017-10-10,14.289999961853027,14.619999885559082,13.920000076293945,14.130000114440918,0 |
| 2017-10-11,14.09000015258789,14.600000381469727,14.09000015258789,14.289999961853027,0 |
| 2017-10-12,14.329999923706055,14.65999984741211,14.0600004196167,14.359999656677246,0 |
| 2017-10-13,13.970000267028809,14.329999923706055,13.819999694824219,14.329999923706055,0 |
| 2017-10-16,14.489999771118164,14.90999984741211,13.970000267028809,13.970000267028809,0 |
| 2017-10-17,14.399999618530273,14.9399995803833,14.399999618530273,14.84000015258789,0 |
| 2017-10-18,14.319999694824219,14.5600004196167,14.050000190734863,14.399999618530273,0 |
| 2017-10-19,14.640000343322754,15.970000267028809,14.619999885559082,15.279999732971191,0 |
| 2017-10-20,14.319999694824219,14.680000305175781,14.149999618530273,14.640000343322754,0 |
| 2017-10-23,15.739999771118164,15.789999961853027,14.739999771118164,15.039999961853027,0 |
| 2017-10-24,15.510000228881836,16.1200008392334,15.149999618530273,15.680000305175781,0 |
| 2017-10-25,16.309999465942383,17.030000686645508,15.420000076293945,15.510000228881836,0 |
| 2017-10-26,15.819999694824219,16.959999084472656,15.819999694824219,16.56999969482422,0 |
| 2017-10-27,14.300000190734863,15.420000076293945,14.15999984741211,15.390000343322754,0 |
| 2017-10-30,15.050000190734863,15.449999809265137,14.300000190734863,14.300000190734863,0 |
| 2017-10-31,15.0600004196167,15.289999961853027,14.829999923706055,15.050000190734863,0 |
| 2017-11-01,14.949999809265137,15.520000457763672,14.789999961853027,15.0600004196167,0 |
| 2017-11-02,14.699999809265137,15.270000457763672,14.649999618530273,15.15999984741211,0 |
| 2017-11-03,13.899999618530273,14.729999542236328,13.770000457763672,14.699999809265137,0 |
| 2017-11-06,13.899999618530273,14.510000228881836,13.850000381469727,14.510000228881836,0 |
| 2017-11-07,14.119999885559082,14.210000038146973,13.789999961853027,14.109999656677246,0 |
| 2017-11-08,14.0600004196167,14.449999809265137,13.960000038146973,14.119999885559082,0 |
| 2017-11-09,15.039999961853027,16.25,14.800000190734863,14.9399995803833,0 |
| 2017-11-10,15.029999732971191,15.65999984741211,14.930000305175781,15.039999961853027,0 |
| 2017-11-13,14.84000015258789,16.010000228881836,14.680000305175781,16.010000228881836,0 |
| 2017-11-14,15.0,16.25,14.84000015258789,14.84000015258789,0 |
| 2017-11-15,16.09000015258789,16.90999984741211,15.649999618530273,16.15999984741211,0 |
| 2017-11-16,14.3100004196167,16.079999923706055,14.069999694824219,16.079999923706055,0 |
| 2017-11-17,13.789999961853027,14.510000228881836,13.640000343322754,14.329999923706055,0 |
| 2017-11-20,13.819999694824219,14.430000305175781,13.720000267028809,13.789999961853027,0 |
| 2017-11-21,12.779999732971191,13.75,12.779999732971191,13.75,0 |
| 2017-11-22,12.739999771118164,12.90999984741211,12.670000076293945,12.84000015258789,0 |
| 2017-11-24,12.380000114440918,13.1899995803833,12.34000015258789,13.1899995803833,0 |
| 2017-11-27,13.039999961853027,13.270000457763672,12.920000076293945,13.239999771118164,0 |
| 2017-11-28,13.40999984741211,13.670000076293945,13.039999961853027,13.210000038146973,0 |
| 2017-11-29,16.3799991607666,16.729999542236328,13.5,13.5,0 |
| 2017-11-30,15.930000305175781,16.639999389648438,15.529999732971191,15.829999923706055,0 |
| 2017-12-01,16.56999969482422,20.68000030517578,15.829999923706055,15.930000305175781,0 |
| 2017-12-04,18.030000686645508,18.079999923706055,15.920000076293945,16.149999618530273,0 |
| 2017-12-05,17.1200008392334,18.469999313354492,16.40999984741211,18.020000457763672,0 |
| 2017-12-06,16.709999084472656,17.790000915527344,16.520000457763672,17.139999389648438,0 |
| 2017-12-07,15.859999656677246,16.899999618530273,15.859999656677246,16.709999084472656,0 |
| 2017-12-08,14.420000076293945,15.859999656677246,14.420000076293945,15.859999656677246,0 |
| 2017-12-11,12.59000015258789,13.90999984741211,11.819999694824219,13.90999984741211,0 |
| 2017-12-12,12.859999656677246,13.850000381469727,12.069999694824219,12.960000038146973,0 |
| 2017-12-13,12.739999771118164,12.899999618530273,12.0,12.880000114440918,0 |
| 2017-12-14,12.390000343322754,13.260000228881836,12.069999694824219,12.739999771118164,0 |
| 2017-12-15,11.880000114440918,12.989999771118164,11.670000076293945,12.380000114440918,0 |
| 2017-12-18,12.529999732971191,12.649999618530273,11.859999656677246,11.859999656677246,0 |
| 2017-12-19,12.819999694824219,13.0600004196167,12.40999984741211,12.529999732971191,0 |
| 2017-12-20,12.779999732971191,13.380000114440918,12.720000267028809,13.119999885559082,0 |
| 2017-12-21,12.649999618530273,13.140000343322754,12.25,13.140000343322754,0 |
| 2017-12-22,12.539999961853027,13.140000343322754,12.479999542236328,13.119999885559082,0 |
| 2017-12-26,13.640000343322754,14.350000381469727,13.5600004196167,14.329999923706055,0 |
| 2017-12-27,14.289999961853027,14.4399995803833,13.75,14.0600004196167,0 |
| 2017-12-28,14.619999885559082,14.65999984741211,14.119999885559082,14.289999961853027,0 |
| 2017-12-29,15.680000305175781,15.890000343322754,14.720000267028809,14.760000228881836,0 |
| 2018-01-02,14.930000305175781,16.270000457763672,14.869999885559082,16.149999618530273,0 |
| 2018-01-03,14.15999984741211,14.949999809265137,13.850000381469727,14.930000305175781,0 |
| 2018-01-04,13.970000267028809,14.5600004196167,13.720000267028809,14.0600004196167,0 |
| 2018-01-05,13.479999542236328,14.100000381469727,13.460000038146973,13.859999656677246,0 |
| 2018-01-08,13.84000015258789,14.34000015258789,13.75,13.930000305175781,0 |
| 2018-01-09,14.630000114440918,14.630000114440918,13.84000015258789,13.84000015258789,0 |
| 2018-01-10,15.279999732971191,15.65999984741211,14.630000114440918,14.630000114440918,0 |
| 2018-01-11,14.770000457763672,15.640000343322754,14.739999771118164,15.279999732971191,0 |
| 2018-01-12,14.569999694824219,15.529999732971191,14.529999732971191,15.399999618530273,0 |
| 2018-01-16,16.34000015258789,17.170000076293945,14.569999694824219,14.569999694824219,0 |
| 2018-01-17,16.200000762939453,16.719999313354492,15.930000305175781,16.329999923706055,0 |
| 2018-01-18,16.950000762939453,17.1200008392334,16.190000534057617,16.200000762939453,0 |
| 2018-01-19,16.149999618530273,17.09000015258789,15.970000267028809,16.969999313354492,0 |
| 2018-01-22,16.290000915527344,17.020000457763672,16.190000534057617,17.0,0 |
| 2018-01-23,16.75,17.31999969482422,16.290000915527344,16.290000915527344,0 |
| 2018-01-24,17.899999618530273,18.709999084472656,16.780000686645508,16.780000686645508,0 |
| 2018-01-25,18.25,18.559999465942383,17.809999465942383,17.899999618530273,0 |
| 2018-01-26,17.520000457763672,18.219999313354492,17.520000457763672,18.1200008392334,0 |
| 2018-01-29,19.219999313354492,19.56999969482422,18.18000030517578,18.260000228881836,0 |
| 2018-01-30,20.350000381469727,20.709999084472656,19.399999618530273,20.3700008392334,0 |
| 2018-01-31,19.649999618530273,20.34000015258789,19.06999969482422,20.34000015258789,0 |
| 2018-02-01,19.149999618530273,20.239999771118164,17.610000610351562,19.600000381469727,0 |
| 2018-02-02,20.65999984741211,20.829999923706055,18.34000015258789,19.110000610351562,0 |
| 2018-02-05,33.02000045776367,33.11000061035156,19.549999237060547,20.670000076293945,0 |
| 2018-02-06,26.700000762939453,38.18000030517578,22.8700008392334,33.02000045776367,0 |
| 2018-02-07,24.729999542236328,27.1299991607666,19.940000534057617,27.1299991607666,0 |
| 2018-02-08,33.88999938964844,35.4900016784668,23.040000915527344,24.93000030517578,0 |
| 2018-02-09,29.6200008392334,37.75,28.760000228881836,31.8799991607666,0 |
| 2018-02-12,24.940000534057617,31.190000534057617,24.1299991607666,28.600000381469727,0 |
| 2018-02-13,23.709999084472656,26.100000381469727,23.450000762939453,24.940000534057617,0 |
| 2018-02-14,20.8700008392334,24.06999969482422,19.84000015258789,23.670000076293945,0 |
| 2018-02-15,20.850000381469727,22.059999465942383,19.18000030517578,20.860000610351562,0 |
| 2018-02-16,20.459999084472656,21.31999969482422,18.8700008392334,20.5,0 |
| 2018-02-20,21.670000076293945,22.510000228881836,20.459999084472656,20.459999084472656,0 |
| 2018-02-21,22.489999771118164,22.739999771118164,18.93000030517578,21.6299991607666,0 |
| 2018-02-22,20.90999984741211,22.5,20.610000610351562,22.0,0 |
| 2018-02-23,18.15999984741211,21.139999389648438,17.59000015258789,20.90999984741211,0 |
| 2018-02-26,18.1200008392334,19.459999084472656,18.1200008392334,18.149999618530273,0 |
| 2018-02-27,20.489999771118164,21.1200008392334,18.110000610351562,18.110000610351562,0 |
| 2018-02-28,22.010000228881836,22.8799991607666,18.899999618530273,20.530000686645508,0 |
| 2018-03-01,24.739999771118164,27.280000686645508,21.8799991607666,22.010000228881836,0 |
| 2018-03-02,21.530000686645508,28.280000686645508,20.68000030517578,24.760000228881836,0 |
| 2018-03-05,20.600000381469727,23.40999984741211,20.270000457763672,22.729999542236328,0 |
| 2018-03-06,20.600000381469727,21.479999542236328,19.299999237060547,20.079999923706055,0 |
| 2018-03-07,20.43000030517578,22.1200008392334,20.1200008392334,20.600000381469727,0 |
| 2018-03-08,19.260000228881836,20.489999771118164,19.1200008392334,19.93000030517578,0 |
| 2018-03-09,17.299999237060547,19.260000228881836,17.139999389648438,19.260000228881836,0 |
| 2018-03-12,17.559999465942383,17.889999389648438,16.459999084472656,16.719999313354492,0 |
| 2018-03-13,19.239999771118164,19.549999237060547,17.079999923706055,17.559999465942383,0 |
| 2018-03-14,19.520000457763672,19.959999084472656,18.149999618530273,18.950000762939453,0 |
| 2018-03-15,18.450000762939453,19.809999465942383,18.40999984741211,19.520000457763672,0 |
| 2018-03-16,17.639999389648438,18.829999923706055,17.149999618530273,18.799999237060547,0 |
| 2018-03-19,22.059999465942383,24.309999465942383,19.670000076293945,20.020000457763672,0 |
| 2018-03-20,22.1299991607666,23.510000228881836,21.760000228881836,22.059999465942383,0 |
| 2018-03-21,22.059999465942383,23.15999984741211,19.760000228881836,22.110000610351562,0 |
| 2018-03-22,26.6299991607666,26.829999923706055,23.969999313354492,25.040000915527344,0 |
| 2018-03-23,28.350000381469727,29.84000015258789,24.709999084472656,26.6299991607666,0 |
| 2018-03-26,25.149999618530273,29.149999618530273,24.850000381469727,28.309999465942383,0 |
| 2018-03-27,29.010000228881836,30.75,24.049999237060547,24.209999084472656,0 |
| 2018-03-28,30.190000534057617,33.630001068115234,29.010000228881836,29.010000228881836,0 |
| 2018-03-29,26.68000030517578,30.329999923706055,25.790000915527344,30.190000534057617,0 |
| 2018-04-02,29.920000076293945,31.600000381469727,28.020000457763672,28.68000030517578,0 |
| 2018-04-03,28.049999237060547,30.719999313354492,27.280000686645508,29.920000076293945,0 |
| 2018-04-04,26.290000915527344,30.809999465942383,25.81999969482422,30.809999465942383,0 |
| 2018-04-05,25.030000686645508,26.239999771118164,24.84000015258789,26.239999771118164,0 |
| 2018-04-06,27.43000030517578,28.68000030517578,25.40999984741211,26.43000030517578,0 |
| 2018-04-09,26.950000762939453,27.65999984741211,25.40999984741211,27.43000030517578,0 |
| 2018-04-10,25.149999618530273,26.979999542236328,24.93000030517578,26.950000762939453,0 |
| 2018-04-11,24.690000534057617,25.65999984741211,24.200000762939453,25.139999389648438,0 |
| 2018-04-12,22.899999618530273,24.3799991607666,22.719999313354492,24.34000015258789,0 |
| 2018-04-13,22.059999465942383,22.969999313354492,21.709999084472656,22.899999618530273,0 |
| 2018-04-16,20.450000762939453,22.440000534057617,20.350000381469727,22.06999969482422,0 |
| 2018-04-17,19.43000030517578,20.34000015258789,19.25,20.34000015258789,0 |
| 2018-04-18,19.3799991607666,20.34000015258789,19.3700008392334,19.43000030517578,0 |
| 2018-04-19,20.15999984741211,21.079999923706055,19.399999618530273,20.309999465942383,0 |
| 2018-04-20,21.6299991607666,22.3799991607666,20.420000076293945,20.469999313354492,0 |
| 2018-04-23,22.1200008392334,23.15999984741211,21.280000686645508,22.110000610351562,0 |
| 2018-04-24,23.6200008392334,25.25,21.719999313354492,22.040000915527344,0 |
| 2018-04-25,23.06999969482422,25.600000381469727,22.479999542236328,23.6200008392334,0 |
| 2018-04-26,20.360000610351562,23.06999969482422,20.360000610351562,23.06999969482422,0 |
| 2018-04-27,20.520000457763672,22.43000030517578,20.350000381469727,20.350000381469727,0 |
| 2018-04-30,21.059999465942383,21.68000030517578,20.459999084472656,20.760000228881836,0 |
| 2018-05-01,19.709999084472656,21.549999237060547,19.68000030517578,21.020000457763672,0 |
| 2018-05-02,19.760000228881836,20.520000457763672,18.84000015258789,20.100000381469727,0 |
| 2018-05-03,19.649999618530273,21.8700008392334,19.649999618530273,20.440000534057617,0 |
| 2018-05-04,18.40999984741211,20.6299991607666,18.350000381469727,19.649999618530273,0 |
| 2018-05-07,18.709999084472656,19.229999542236328,18.329999923706055,18.600000381469727,0 |
| 2018-05-08,18.479999542236328,19.25,18.469999313354492,18.709999084472656,0 |
| 2018-05-09,17.6200008392334,19.1200008392334,17.600000381469727,18.420000076293945,0 |
| 2018-05-10,16.3799991607666,17.790000915527344,16.299999237060547,17.6299991607666,0 |
| 2018-05-11,16.190000534057617,17.010000228881836,15.979999542236328,16.3799991607666,0 |
| 2018-05-14,16.079999923706055,16.68000030517578,15.960000038146973,16.610000610351562,0 |
| 2018-05-15,17.510000228881836,18.239999771118164,16.079999923706055,16.079999923706055,0 |
| 2018-05-16,16.709999084472656,17.950000762939453,16.709999084472656,17.459999084472656,0 |
| 2018-05-17,17.190000534057617,17.68000030517578,16.260000228881836,17.59000015258789,0 |
| 2018-05-18,16.8700008392334,17.530000686645508,16.739999771118164,17.190000534057617,0 |
| 2018-05-21,16.920000076293945,17.530000686645508,16.690000534057617,16.809999465942383,0 |
| 2018-05-22,16.920000076293945,17.229999542236328,16.219999313354492,16.229999542236328,0 |
| 2018-05-23,16.270000457763672,18.06999969482422,16.270000457763672,17.8799991607666,0 |
| 2018-05-24,15.819999694824219,17.639999389648438,15.819999694824219,16.270000457763672,0 |
| 2018-05-25,16.059999465942383,16.610000610351562,15.789999961853027,15.829999923706055,0 |
| 2018-05-29,18.420000076293945,19.399999618530273,17.469999313354492,17.6299991607666,0 |
| 2018-05-30,17.06999969482422,18.420000076293945,16.959999084472656,18.420000076293945,0 |
| 2018-05-31,16.780000686645508,17.860000610351562,16.530000686645508,17.06999969482422,0 |
| 2018-06-01,15.109999656677246,16.489999771118164,15.0,16.479999542236328,0 |
| 2018-06-04,15.489999771118164,15.979999542236328,15.109999656677246,15.109999656677246,0 |
| 2018-06-05,15.329999923706055,16.049999237060547,15.149999618530273,15.5,0 |
| 2018-06-06,15.510000228881836,15.75,14.930000305175781,15.319999694824219,0 |
| 2018-06-07,16.450000762939453,16.8799991607666,15.529999732971191,15.529999732971191,0 |
| 2018-06-08,16.510000228881836,19.940000534057617,16.299999237060547,16.40999984741211,0 |
| 2018-06-11,16.450000762939453,17.25,15.979999542236328,16.510000228881836,0 |
| 2018-06-12,15.699999809265137,16.43000030517578,15.180000305175781,16.43000030517578,0 |
| 2018-06-13,16.31999969482422,17.149999618530273,15.449999809265137,15.699999809265137,0 |
| 2018-06-14,15.9399995803833,16.329999923706055,15.489999771118164,16.329999923706055,0 |
| 2018-06-15,15.420000076293945,17.360000610351562,15.069999694824219,16.110000610351562,0 |
| 2018-06-18,16.81999969482422,17.920000076293945,15.420000076293945,15.420000076293945,0 |
| 2018-06-19,17.290000915527344,19.239999771118164,17.290000915527344,18.709999084472656,0 |
| 2018-06-20,16.889999389648438,17.360000610351562,16.729999542236328,17.290000915527344,0 |
| 2018-06-21,18.889999389648438,19.06999969482422,16.889999389648438,16.889999389648438,0 |
| 2018-06-22,18.3799991607666,19.200000762939453,17.829999923706055,18.90999984741211,0 |
| 2018-06-25,21.940000534057617,24.170000076293945,20.09000015258789,20.40999984741211,0 |
| 2018-06-26,20.510000228881836,22.09000015258789,20.219999313354492,21.940000534057617,0 |
| 2018-06-27,22.75,23.170000076293945,19.65999984741211,20.09000015258789,0 |
| 2018-06-28,21.760000228881836,23.6200008392334,21.309999465942383,22.75,0 |
| 2018-06-29,20.8799991607666,21.65999984741211,20.09000015258789,20.90999984741211,0 |
| 2018-07-02,20.809999465942383,23.209999084472656,20.790000915527344,22.700000762939453,0 |
| 2018-07-03,21.790000915527344,21.81999969482422,20.530000686645508,20.809999465942383,0 |
| 2018-07-05,20.350000381469727,21.790000915527344,20.350000381469727,21.100000381469727,0 |
| 2018-07-06,18.719999313354492,20.600000381469727,18.43000030517578,20.350000381469727,0 |
| 2018-07-09,17.90999984741211,19.030000686645508,17.90999984741211,18.790000915527344,0 |
| 2018-07-10,17.899999618530273,18.510000228881836,17.8700008392334,18.1200008392334,0 |
| 2018-07-11,18.270000457763672,19.059999465942383,17.899999618530273,17.899999618530273,0 |
| 2018-07-12,17.1200008392334,18.299999237060547,17.0,18.299999237060547,0 |
| 2018-07-13,16.8799991607666,17.469999313354492,16.809999465942383,17.110000610351562,0 |
| 2018-07-16,17.719999313354492,17.719999313354492,17.09000015258789,17.31999969482422,0 |
| 2018-07-17,16.709999084472656,18.18000030517578,16.520000457763672,18.1299991607666,0 |
| 2018-07-18,16.530000686645508,17.260000228881836,16.479999542236328,16.65999984741211,0 |
| 2018-07-19,17.350000381469727,17.530000686645508,16.8700008392334,17.030000686645508,0 |
| 2018-07-20,17.110000610351562,17.420000076293945,16.899999618530273,17.200000762939453,0 |
| 2018-07-23,16.489999771118164,18.31999969482422,16.299999237060547,17.110000610351562,0 |
| 2018-07-24,17.1299991607666,17.540000915527344,15.789999961853027,16.479999542236328,0 |
| 2018-07-25,16.670000076293945,17.81999969482422,15.989999771118164,17.1299991607666,0 |
| 2018-07-26,16.8700008392334,17.780000686645508,16.34000015258789,16.639999389648438,0 |
| 2018-07-27,18.719999313354492,19.799999237060547,16.760000228881836,16.84000015258789,0 |
| 2018-07-30,20.440000534057617,21.170000076293945,19.229999542236328,19.309999465942383,0 |
| 2018-07-31,19.170000076293945,20.549999237060547,19.09000015258789,20.440000534057617,0 |
| 2018-08-01,18.489999771118164,19.389999389648438,18.190000534057617,19.190000534057617,0 |
| 2018-08-02,16.309999465942383,19.3799991607666,16.309999465942383,19.170000076293945,0 |
| 2018-08-03,15.8100004196167,16.559999465942383,15.8100004196167,16.100000381469727,0 |
| 2018-08-06,15.470000267028809,16.510000228881836,15.470000267028809,16.43000030517578,0 |
| 2018-08-07,14.760000228881836,15.380000114440918,14.720000267028809,15.3100004196167,0 |
| 2018-08-08,14.829999923706055,15.289999961853027,14.65999984741211,14.760000228881836,0 |
| 2018-08-09,14.90999984741211,15.119999885559082,14.579999923706055,15.029999732971191,0 |
| 2018-08-10,16.219999313354492,16.850000381469727,15.729999542236328,15.890000343322754,0 |
| 2018-08-13,16.520000457763672,16.969999313354492,15.260000228881836,16.219999313354492,0 |
| 2018-08-14,15.15999984741211,16.760000228881836,15.140000343322754,16.3700008392334,0 |
| 2018-08-15,17.190000534057617,19.100000381469727,16.450000762939453,16.719999313354492,0 |
| 2018-08-16,16.43000030517578,16.829999923706055,15.65999984741211,16.530000686645508,0 |
| 2018-08-17,15.859999656677246,17.360000610351562,15.6899995803833,16.989999771118164,0 |
| 2018-08-20,16.290000915527344,16.90999984741211,16.100000381469727,16.610000610351562,0 |
| 2018-08-21,16.219999313354492,16.290000915527344,15.550000190734863,16.290000915527344,0 |
| 2018-08-22,15.640000343322754,16.68000030517578,15.5,16.239999771118164,0 |
| 2018-08-23,15.789999961853027,16.270000457763672,15.369999885559082,15.979999542236328,0 |
| 2018-08-24,15.15999984741211,15.800000190734863,15.149999618530273,15.619999885559082,0 |
| 2018-08-27,15.600000381469727,15.9399995803833,15.420000076293945,15.430000305175781,0 |
| 2018-08-28,15.420000076293945,15.789999961853027,15.239999771118164,15.489999771118164,0 |
| 2018-08-29,15.270000457763672,15.600000381469727,15.130000114440918,15.359999656677246,0 |
| 2018-08-30,16.020000457763672,16.229999542236328,15.170000076293945,15.270000457763672,0 |
| 2018-08-31,16.040000915527344,16.690000534057617,15.989999771118164,16.209999084472656,0 |
| 2018-09-04,17.100000381469727,18.18000030517578,17.100000381469727,17.670000076293945,0 |
| 2018-09-05,18.649999618530273,19.06999969482422,17.489999771118164,17.489999771118164,0 |
| 2018-09-06,19.170000076293945,20.520000457763672,18.56999969482422,18.649999618530273,0 |
| 2018-09-07,19.760000228881836,20.510000228881836,18.950000762939453,19.190000534057617,0 |
| 2018-09-10,19.040000915527344,20.280000686645508,18.93000030517578,19.649999618530273,0 |
| 2018-09-11,17.829999923706055,20.020000457763672,17.719999313354492,19.040000915527344,0 |
| 2018-09-12,17.469999313354492,19.170000076293945,17.309999465942383,17.81999969482422,0 |
| 2018-09-13,16.450000762939453,17.200000762939453,16.40999984741211,16.75,0 |
| 2018-09-14,16.1200008392334,16.799999237060547,16.049999237060547,16.450000762939453,0 |
| 2018-09-17,18.5,18.540000915527344,16.5,16.520000457763672,0 |
| 2018-09-18,17.350000381469727,18.309999465942383,16.979999542236328,18.09000015258789,0 |
| 2018-09-19,16.899999618530273,18.229999542236328,16.8700008392334,17.299999237060547,0 |
| 2018-09-20,16.200000762939453,16.899999618530273,16.030000686645508,16.899999618530273,0 |
| 2018-09-21,16.84000015258789,16.84000015258789,15.609999656677246,16.200000762939453,0 |
| 2018-09-24,17.25,19.049999237060547,16.739999771118164,16.739999771118164,0 |
| 2018-09-25,17.06999969482422,17.8799991607666,17.06999969482422,17.389999389648438,0 |
| 2018-09-26,17.399999618530273,17.670000076293945,16.290000915527344,16.90999984741211,0 |
| 2018-09-27,16.75,17.1299991607666,16.579999923706055,16.8799991607666,0 |
| 2018-09-28,16.579999923706055,17.670000076293945,16.530000686645508,17.200000762939453,0 |
| 2018-10-01,17.09000015258789,17.510000228881836,16.489999771118164,16.860000610351562,0 |
| 2018-10-02,17.549999237060547,17.850000381469727,16.799999237060547,17.459999084472656,0 |
| 2018-10-03,17.5,17.809999465942383,16.979999542236328,17.329999923706055,0 |
| 2018-10-04,20.1200008392334,21.709999084472656,18.280000686645508,18.280000686645508,0 |
| 2018-10-05,21.5,23.860000610351562,19.350000381469727,20.309999465942383,0 |
| 2018-10-08,22.190000534057617,24.700000762939453,21.5,21.5,0 |
| 2018-10-09,21.6200008392334,22.709999084472656,20.8799991607666,22.190000534057617,0 |
| 2018-10-10,27.530000686645508,27.6299991607666,21.6299991607666,21.6299991607666,0 |
| 2018-10-11,27.760000228881836,29.959999084472656,25.68000030517578,28.020000457763672,0 |
| 2018-10-12,24.690000534057617,27.59000015258789,24.3799991607666,25.1299991607666,0 |
| 2018-10-15,26.809999465942383,27.68000030517578,24.860000610351562,26.239999771118164,0 |
| 2018-10-16,22.510000228881836,25.40999984741211,22.389999389648438,25.209999084472656,0 |
| 2018-10-17,22.93000030517578,25.1200008392334,22.510000228881836,22.510000228881836,0 |
| 2018-10-18,26.079999923706055,27.139999389648438,23.899999618530273,23.93000030517578,0 |
| 2018-10-19,25.770000457763672,26.270000457763672,23.8799991607666,26.079999923706055,0 |
| 2018-10-22,25.15999984741211,26.6299991607666,24.56999969482422,25.389999389648438,0 |
| 2018-10-23,25.260000228881836,29.270000457763672,24.90999984741211,28.540000915527344,0 |
| 2018-10-24,30.25,32.18000030517578,25.260000228881836,25.260000228881836,0 |
| 2018-10-25,29.540000915527344,29.979999542236328,27.229999542236328,29.239999771118164,0 |
| 2018-10-26,29.8700008392334,33.38999938964844,28.56999969482422,30.770000457763672,0 |
| 2018-10-29,31.75,35.29999923706055,27.829999923706055,29.8700008392334,0 |
| 2018-10-30,30.729999542236328,33.04999923706055,30.530000686645508,32.83000183105469,0 |
| 2018-10-31,29.1200008392334,29.1200008392334,27.200000762939453,28.780000686645508,0 |
| 2018-11-01,26.1200008392334,28.950000762939453,26.09000015258789,28.280000686645508,0 |
| 2018-11-02,26.649999618530273,28.649999618530273,24.690000534057617,26.1200008392334,0 |
| 2018-11-05,27.260000228881836,28.950000762939453,27.040000915527344,27.6200008392334,0 |
| 2018-11-06,26.170000076293945,27.579999923706055,26.110000610351562,27.56999969482422,0 |
| 2018-11-07,22.389999389648438,24.8700008392334,22.329999923706055,24.739999771118164,0 |
| 2018-11-08,22.860000610351562,23.239999771118164,22.290000915527344,22.809999465942383,0 |
| 2018-11-09,24.270000457763672,25.200000762939453,23.68000030517578,23.790000915527344,0 |
| 2018-11-12,28.110000610351562,28.6299991607666,25.579999923706055,25.770000457763672,0 |
| 2018-11-13,27.68000030517578,28.43000030517578,26.3799991607666,27.190000534057617,0 |
| 2018-11-14,28.3700008392334,29.350000381469727,26.700000762939453,26.709999084472656,0 |
| 2018-11-15,26.049999237060547,29.09000015258789,25.90999984741211,28.260000228881836,0 |
| 2018-11-16,24.3799991607666,27.65999984741211,24.3799991607666,27.43000030517578,0 |
| 2018-11-19,27.440000534057617,28.559999465942383,25.920000076293945,25.979999542236328,0 |
| 2018-11-20,28.770000457763672,30.889999389648438,27.899999618530273,29.489999771118164,0 |
| 2018-11-21,26.959999084472656,28.239999771118164,26.329999923706055,27.600000381469727,0 |
| 2018-11-23,27.93000030517578,27.979999542236328,27.260000228881836,27.940000534057617,0 |
| 2018-11-26,26.020000457763672,27.93000030517578,25.790000915527344,27.93000030517578,0 |
| 2018-11-27,24.729999542236328,26.649999618530273,24.59000015258789,26.040000915527344,0 |
| 2018-11-28,24.110000610351562,24.889999389648438,23.59000015258789,24.309999465942383,0 |
| 2018-11-29,24.329999923706055,25.290000915527344,24.110000610351562,24.25,0 |
| 2018-11-30,24.020000457763672,25.270000457763672,23.899999618530273,24.329999923706055,0 |
| 2018-12-03,21.700000762939453,22.420000076293945,21.270000457763672,21.270000457763672,0 |
| 2018-12-04,25.3799991607666,25.690000534057617,21.6299991607666,22.170000076293945,0 |
| 2018-12-06,25.969999313354492,28.639999389648438,25.700000762939453,28.100000381469727,0 |
| 2018-12-07,28.030000686645508,28.81999969482422,24.889999389648438,25.969999313354492,0 |
| 2018-12-10,27.200000762939453,30.06999969482422,27.100000381469727,28.790000915527344,0 |
| 2018-12-11,26.770000457763672,27.65999984741211,25.780000686645508,26.100000381469727,0 |
| 2018-12-12,26.299999237060547,26.739999771118164,24.90999984741211,25.739999771118164,0 |
| 2018-12-13,25.799999237060547,26.540000915527344,25.420000076293945,25.979999542236328,0 |
| 2018-12-14,27.6200008392334,27.93000030517578,25.799999237060547,25.799999237060547,0 |
| 2018-12-17,30.06999969482422,31.049999237060547,27.829999923706055,28.59000015258789,0 |
| 2018-12-18,29.309999465942383,29.920000076293945,27.920000076293945,29.709999084472656,0 |
| 2018-12-19,29.43000030517578,30.979999542236328,27.760000228881836,29.6200008392334,0 |
| 2018-12-20,31.0,32.720001220703125,28.760000228881836,29.690000534057617,0 |
| 2018-12-21,33.869998931884766,34.56999969482422,30.219999313354492,31.729999542236328,0 |
| 2018-12-24,38.68000030517578,38.70000076293945,35.36000061035156,35.63999938964844,0 |
| 2018-12-26,33.70000076293945,38.58000183105469,33.11000061035156,37.599998474121094,0 |
| 2018-12-27,34.369998931884766,38.54999923706055,34.150001525878906,35.689998626708984,0 |
| 2018-12-28,34.20000076293945,35.06999969482422,32.689998626708984,34.369998931884766,0 |
| 2018-12-31,31.440000534057617,33.91999816894531,31.440000534057617,33.83000183105469,0 |
| 2019-01-02,30.09000015258789,34.0099983215332,30.09000015258789,34.0099983215332,0 |
| 2019-01-03,32.18000030517578,32.939998626708984,31.010000228881836,31.43000030517578,0 |
| 2019-01-04,28.56999969482422,30.989999771118164,28.229999542236328,30.6200008392334,0 |
| 2019-01-07,28.530000686645508,29.549999237060547,28.239999771118164,29.469999313354492,0 |
| 2019-01-08,27.65999984741211,29.420000076293945,27.579999923706055,27.84000015258789,0 |
| 2019-01-09,26.420000076293945,27.770000457763672,26.219999313354492,27.40999984741211,0 |
| 2019-01-10,25.90999984741211,27.649999618530273,25.700000762939453,26.420000076293945,0 |
| 2019-01-11,24.780000686645508,26.65999984741211,24.719999313354492,26.559999465942383,0 |
| 2019-01-14,25.739999771118164,27.170000076293945,25.079999923706055,26.690000534057617,0 |
| 2019-01-15,23.65999984741211,25.540000915527344,23.489999771118164,25.440000534057617,0 |
| 2019-01-16,24.06999969482422,24.139999389648438,23.09000015258789,23.65999984741211,0 |
| 2019-01-17,23.34000015258789,24.420000076293945,22.6200008392334,24.299999237060547,0 |
| 2019-01-18,21.889999389648438,23.059999465942383,21.479999542236328,22.540000915527344,0 |
| 2019-01-22,25.020000457763672,26.030000686645508,23.600000381469727,23.65999984741211,0 |
| 2019-01-23,24.5,26.600000381469727,24.079999923706055,25.020000457763672,0 |
| 2019-01-24,23.489999771118164,24.760000228881836,22.989999771118164,24.350000381469727,0 |
| 2019-01-25,21.780000686645508,23.489999771118164,21.700000762939453,23.489999771118164,0 |
| 2019-01-28,23.43000030517578,24.68000030517578,21.780000686645508,21.780000686645508,0 |
| 2019-01-29,23.860000610351562,24.3799991607666,23.34000015258789,23.43000030517578,0 |
| 2019-01-30,21.18000030517578,23.850000381469727,20.649999618530273,23.850000381469727,0 |
| 2019-01-31,20.239999771118164,21.209999084472656,19.6200008392334,21.079999923706055,0 |
| 2019-02-01,19.799999237060547,20.690000534057617,19.530000686645508,20.239999771118164,0 |
| 2019-02-04,19.68000030517578,20.600000381469727,19.34000015258789,19.799999237060547,0 |
| 2019-02-05,19.469999313354492,19.799999237060547,19.040000915527344,19.40999984741211,0 |
| 2019-02-06,19.739999771118164,20.229999542236328,19.260000228881836,19.469999313354492,0 |
| 2019-02-07,20.920000076293945,21.959999084472656,19.75,19.75,0 |
| 2019-02-08,20.040000915527344,22.190000534057617,19.790000915527344,20.920000076293945,0 |
| 2019-02-11,20.06999969482422,20.799999237060547,19.920000076293945,20.040000915527344,0 |
| 2019-02-12,18.690000534057617,20.059999465942383,18.559999465942383,20.059999465942383,0 |
| 2019-02-13,19.0,19.31999969482422,18.479999542236328,18.690000534057617,0 |
| 2019-02-14,19.020000457763672,20.65999984741211,18.68000030517578,19.0,0 |
| 2019-02-15,17.700000762939453,19.049999237060547,17.68000030517578,19.049999237060547,0 |
| 2019-02-19,18.100000381469727,19.06999969482422,17.690000534057617,17.690000534057617,0 |
| 2019-02-20,18.020000457763672,18.739999771118164,17.600000381469727,18.100000381469727,0 |
| 2019-02-21,18.190000534057617,19.170000076293945,17.850000381469727,18.010000228881836,0 |
| 2019-02-22,16.950000762939453,18.010000228881836,16.8700008392334,17.889999389648438,0 |
| 2019-02-25,17.809999465942383,17.8799991607666,16.670000076293945,16.809999465942383,0 |
| 2019-02-26,18.110000610351562,18.389999389648438,17.6200008392334,17.809999465942383,0 |
| 2019-02-27,17.600000381469727,19.31999969482422,17.56999969482422,18.149999618530273,0 |
| 2019-02-28,17.170000076293945,18.270000457763672,17.149999618530273,17.59000015258789,0 |
| 2019-03-01,16.1200008392334,17.25,16.049999237060547,16.780000686645508,0 |
| 2019-03-04,17.360000610351562,19.299999237060547,16.1200008392334,16.1200008392334,0 |
| 2019-03-05,17.059999465942383,18.09000015258789,16.850000381469727,17.3799991607666,0 |
| 2019-03-06,18.229999542236328,18.540000915527344,17.059999465942383,17.059999465942383,0 |
| 2019-03-07,19.59000015258789,20.18000030517578,18.239999771118164,18.239999771118164,0 |
| 2019-03-08,19.1200008392334,21.200000762939453,19.1200008392334,19.6200008392334,0 |
| 2019-03-11,16.360000610351562,19.149999618530273,16.34000015258789,19.149999618530273,0 |
| 2019-03-12,15.760000228881836,16.6200008392334,15.619999885559082,16.360000610351562,0 |
| 2019-03-13,15.380000114440918,15.779999732971191,15.300000190734863,15.600000381469727,0 |
| 2019-03-14,15.649999618530273,15.800000190734863,15.270000457763672,15.380000114440918,0 |
| 2019-03-15,15.119999885559082,15.649999618530273,14.550000190734863,15.649999618530273,0 |
| 2019-03-18,16.18000030517578,16.81999969482422,15.149999618530273,15.149999618530273,0 |
| 2019-03-19,16.729999542236328,17.06999969482422,15.9399995803833,16.170000076293945,0 |
| 2019-03-20,16.639999389648438,17.299999237060547,16.139999389648438,16.729999542236328,0 |
| 2019-03-21,16.59000015258789,17.190000534057617,16.280000686645508,17.059999465942383,0 |
| 2019-03-22,19.829999923706055,20.420000076293945,16.59000015258789,16.59000015258789,0 |
| 2019-03-25,19.440000534057617,21.6299991607666,19.440000534057617,19.84000015258789,0 |
| 2019-03-26,18.6299991607666,19.43000030517578,18.229999542236328,19.43000030517578,0 |
| 2019-03-27,18.739999771118164,20.09000015258789,18.3799991607666,18.6299991607666,0 |
| 2019-03-28,17.989999771118164,19.100000381469727,17.959999084472656,18.760000228881836,0 |
| 2019-03-29,16.6200008392334,18.0,16.579999923706055,18.0,0 |
| 2019-04-01,16.309999465942383,17.139999389648438,16.239999771118164,16.5,0 |
| 2019-04-02,16.329999923706055,16.559999465942383,16.09000015258789,16.309999465942383,0 |
| 2019-04-03,16.6200008392334,17.06999969482422,16.170000076293945,16.309999465942383,0 |
| 2019-04-04,16.790000915527344,17.43000030517578,16.540000915527344,16.600000381469727,0 |
| 2019-04-05,16.170000076293945,16.68000030517578,16.170000076293945,16.59000015258789,0 |
| 2019-04-08,16.81999969482422,17.309999465942383,16.170000076293945,16.170000076293945,0 |
| 2019-04-09,17.649999618530273,17.81999969482422,17.18000030517578,17.190000534057617,0 |
| 2019-04-10,16.760000228881836,17.780000686645508,16.75,17.649999618530273,0 |
| 2019-04-11,16.65999984741211,17.030000686645508,16.56999969482422,16.75,0 |
| 2019-04-12,15.630000114440918,16.489999771118164,15.529999732971191,16.420000076293945,0 |
| 2019-04-15,15.930000305175781,17.079999923706055,15.850000381469727,16.100000381469727,0 |
| 2019-04-16,15.880000114440918,16.030000686645508,15.4399995803833,15.930000305175781,0 |
| 2019-04-17,15.859999656677246,16.5,15.40999984741211,15.829999923706055,0 |
| 2019-04-18,15.149999618530273,16.100000381469727,15.140000343322754,15.779999732971191,0 |
| 2019-04-22,15.739999771118164,16.75,15.65999984741211,16.75,0 |
| 2019-04-23,16.149999618530273,16.3700008392334,15.510000228881836,15.84000015258789,0 |
| 2019-04-24,16.670000076293945,17.190000534057617,16.34000015258789,16.399999618530273,0 |
| 2019-04-25,16.489999771118164,18.049999237060547,16.139999389648438,16.670000076293945,0 |
| 2019-04-26,15.789999961853027,16.920000076293945,15.579999923706055,16.6200008392334,0 |
| 2019-04-29,16.440000534057617,16.739999771118164,15.789999961853027,15.789999961853027,0 |
| 2019-04-30,16.600000381469727,17.690000534057617,16.40999984741211,16.40999984741211,0 |
| 2019-05-01,17.93000030517578,17.959999084472656,16.170000076293945,16.270000457763672,0 |
| 2019-05-02,17.6200008392334,19.030000686645508,17.309999465942383,17.84000015258789,0 |
| 2019-05-03,15.979999542236328,17.6200008392334,15.949999809265137,17.6200008392334,0 |
| 2019-05-06,18.700000762939453,19.829999923706055,15.979999542236328,15.979999542236328,0 |
| 2019-05-07,22.860000610351562,24.860000610351562,19.81999969482422,19.899999618530273,0 |
| 2019-05-08,22.520000457763672,23.969999313354492,21.530000686645508,22.860000610351562,0 |
| 2019-05-09,22.030000686645508,26.469999313354492,21.81999969482422,24.670000076293945,0 |
| 2019-05-10,19.100000381469727,23.34000015258789,18.540000915527344,22.139999389648438,0 |
| 2019-05-13,25.25,25.40999984741211,23.09000015258789,23.260000228881836,0 |
| 2019-05-14,22.229999542236328,23.739999771118164,21.170000076293945,23.700000762939453,0 |
| 2019-05-15,19.920000076293945,23.3799991607666,19.780000686645508,23.309999465942383,0 |
| 2019-05-16,18.399999618530273,19.989999771118164,17.860000610351562,19.920000076293945,0 |
| 2019-05-17,19.389999389648438,19.8700008392334,17.6299991607666,19.579999923706055,0 |
| 2019-05-20,21.639999389648438,22.350000381469727,20.8799991607666,21.479999542236328,0 |
| 2019-05-21,19.579999923706055,20.719999313354492,19.329999923706055,20.690000534057617,0 |
| 2019-05-22,19.84000015258789,20.1299991607666,19.25,19.940000534057617,0 |
| 2019-05-23,21.309999465942383,23.059999465942383,21.190000534057617,21.200000762939453,0 |
| 2019-05-24,20.6299991607666,21.31999969482422,20.06999969482422,20.450000762939453,0 |
| 2019-05-28,21.829999923706055,21.959999084472656,20.690000534057617,21.190000534057617,0 |
| 2019-05-29,22.229999542236328,23.229999542236328,21.979999542236328,22.760000228881836,0 |
| 2019-05-30,21.68000030517578,22.600000381469727,20.829999923706055,21.6200008392334,0 |
| 2019-05-31,23.229999542236328,23.43000030517578,22.1299991607666,23.06999969482422,0 |
| 2019-06-03,24.219999313354492,25.010000228881836,22.93000030517578,23.549999237060547,0 |
| 2019-06-04,21.489999771118164,23.559999465942383,21.489999771118164,23.290000915527344,0 |
| 2019-06-05,20.8700008392334,22.3700008392334,20.799999237060547,21.329999923706055,0 |
| 2019-06-06,20.31999969482422,21.100000381469727,19.889999389648438,20.8700008392334,0 |
| 2019-06-07,19.93000030517578,20.219999313354492,19.40999984741211,20.190000534057617,0 |
| 2019-06-10,19.979999542236328,20.579999923706055,19.530000686645508,19.93000030517578,0 |
| 2019-06-11,20.219999313354492,20.549999237060547,19.280000686645508,19.3700008392334,0 |
| 2019-06-12,20.579999923706055,21.079999923706055,20.43000030517578,20.549999237060547,0 |
| 2019-06-13,20.030000686645508,20.530000686645508,19.899999618530273,20.229999542236328,0 |
| 2019-06-14,19.850000381469727,20.84000015258789,19.809999465942383,20.670000076293945,0 |
| 2019-06-17,20.040000915527344,20.3799991607666,19.75,19.850000381469727,0 |
| 2019-06-18,19.510000228881836,19.950000762939453,19.350000381469727,19.65999984741211,0 |
| 2019-06-19,18.799999237060547,20.170000076293945,18.43000030517578,19.5,0 |
| 2019-06-20,18.709999084472656,20.420000076293945,18.209999084472656,18.329999923706055,0 |
| 2019-06-21,19.18000030517578,19.270000457763672,18.450000762939453,19.020000457763672,0 |
| 2019-06-24,19.459999084472656,19.780000686645508,19.3799991607666,19.760000228881836,0 |
| 2019-06-25,20.770000457763672,21.209999084472656,19.459999084472656,19.459999084472656,0 |
| 2019-06-26,20.459999084472656,21.040000915527344,20.079999923706055,20.360000610351562,0 |
| 2019-06-27,20.06999969482422,20.729999542236328,19.770000457763672,20.280000686645508,0 |
| 2019-06-28,19.760000228881836,20.709999084472656,19.700000762939453,20.06999969482422,0 |
| 2019-07-01,17.639999389648438,18.110000610351562,17.450000762939453,17.729999542236328,0 |
| 2019-07-02,16.290000915527344,17.809999465942383,16.260000228881836,17.68000030517578,0 |
| 2019-07-03,16.149999618530273,16.579999923706055,16.010000228881836,16.350000381469727,0 |
| 2019-07-05,16.469999313354492,17.719999313354492,16.149999618530273,16.149999618530273,0 |
| 2019-07-08,17.770000457763672,18.1299991607666,17.600000381469727,17.809999465942383,0 |
| 2019-07-09,17.420000076293945,18.440000534057617,17.270000457763672,18.059999465942383,0 |
| 2019-07-10,16.43000030517578,17.049999237060547,16.360000610351562,17.049999237060547,0 |
| 2019-07-11,16.639999389648438,16.8799991607666,16.09000015258789,16.40999984741211,0 |
| 2019-07-12,16.25,16.68000030517578,16.040000915527344,16.639999389648438,0 |
| 2019-07-15,16.219999313354492,16.700000762939453,16.149999618530273,16.479999542236328,0 |
| 2019-07-16,16.65999984741211,16.850000381469727,15.859999656677246,16.469999313354492,0 |
| 2019-07-17,18.0,18.030000686645508,16.549999237060547,16.670000076293945,0 |
| 2019-07-18,17.010000228881836,18.290000915527344,16.84000015258789,18.209999084472656,0 |
| 2019-07-19,17.690000534057617,17.709999084472656,16.6200008392334,16.739999771118164,0 |
| 2019-07-22,17.06999969482422,18.010000228881836,17.0,17.899999618530273,0 |
| 2019-07-23,16.06999969482422,17.06999969482422,16.059999465942383,16.780000686645508,0 |
| 2019-07-24,15.40999984741211,16.6299991607666,15.119999885559082,16.06999969482422,0 |
| 2019-07-25,16.020000457763672,17.06999969482422,15.760000228881836,15.989999771118164,0 |
| 2019-07-26,15.420000076293945,16.1200008392334,15.180000305175781,16.020000457763672,0 |
| 2019-07-29,16.350000381469727,16.850000381469727,16.1200008392334,16.1299991607666,0 |
| 2019-07-30,17.530000686645508,17.690000534057617,16.959999084472656,17.290000915527344,0 |
| 2019-07-31,18.780000686645508,19.270000457763672,16.700000762939453,17.360000610351562,0 |
| 2019-08-01,21.059999465942383,22.25,17.389999389648438,18.489999771118164,0 |
| 2019-08-02,21.3700008392334,23.540000915527344,21.18000030517578,21.729999542236328,0 |
| 2019-08-05,27.559999465942383,28.299999237060547,24.649999618530273,25.040000915527344,0 |
| 2019-08-06,24.270000457763672,27.559999465942383,23.8799991607666,27.559999465942383,0 |
| 2019-08-07,23.469999313354492,27.010000228881836,23.219999313354492,24.290000915527344,0 |
| 2019-08-08,21.139999389648438,23.459999084472656,20.719999313354492,23.459999084472656,0 |
| 2019-08-09,21.770000457763672,23.75,21.360000610351562,21.950000762939453,0 |
| 2019-08-12,25.18000030517578,25.6200008392334,21.770000457763672,21.770000457763672,0 |
| 2019-08-13,21.81999969482422,25.3799991607666,21.610000610351562,25.209999084472656,0 |
| 2019-08-14,26.3799991607666,26.549999237060547,24.190000534057617,25.190000534057617,0 |
| 2019-08-15,24.790000915527344,27.270000457763672,24.65999984741211,25.93000030517578,0 |
| 2019-08-16,21.510000228881836,23.549999237060547,21.399999618530273,23.549999237060547,0 |
| 2019-08-19,20.43000030517578,21.510000228881836,20.040000915527344,21.510000228881836,0 |
| 2019-08-20,21.270000457763672,21.81999969482422,20.06999969482422,20.389999389648438,0 |
| 2019-08-21,19.809999465942383,20.15999984741211,19.350000381469727,19.65999984741211,0 |
| 2019-08-22,20.829999923706055,21.809999465942383,19.56999969482422,19.790000915527344,0 |
| 2019-08-23,23.65999984741211,24.65999984741211,20.229999542236328,20.829999923706055,0 |
| 2019-08-26,23.239999771118164,24.739999771118164,22.989999771118164,23.68000030517578,0 |
| 2019-08-27,24.110000610351562,25.06999969482422,22.469999313354492,22.600000381469727,0 |
| 2019-08-28,23.1200008392334,26.200000762939453,22.799999237060547,24.84000015258789,0 |
| 2019-08-29,21.25,22.530000686645508,21.06999969482422,21.75,0 |
| 2019-08-30,22.389999389648438,22.579999923706055,20.81999969482422,20.81999969482422,0 |
| 2019-09-03,23.3700008392334,24.309999465942383,23.040000915527344,23.860000610351562,0 |
| 2019-09-04,21.440000534057617,22.440000534057617,21.290000915527344,22.040000915527344,0 |
| 2019-09-05,19.90999984741211,21.010000228881836,19.549999237060547,20.510000228881836,0 |
| 2019-09-06,18.81999969482422,20.110000610351562,18.56999969482422,19.90999984741211,0 |
| 2019-09-09,19.420000076293945,20.049999237060547,18.969999313354492,19.219999313354492,0 |
| 2019-09-10,19.56999969482422,20.729999542236328,19.459999084472656,20.020000457763672,0 |
| 2019-09-11,18.600000381469727,19.799999237060547,18.149999618530273,19.579999923706055,0 |
| 2019-09-12,17.8799991607666,19.34000015258789,17.389999389648438,18.600000381469727,0 |
| 2019-09-13,18.1299991607666,18.489999771118164,17.579999923706055,18.06999969482422,0 |
| 2019-09-16,19.040000915527344,19.610000610351562,18.700000762939453,19.350000381469727,0 |
| 2019-09-17,18.579999923706055,19.469999313354492,18.489999771118164,19.040000915527344,0 |
| 2019-09-18,18.040000915527344,19.920000076293945,17.8799991607666,18.600000381469727,0 |
| 2019-09-19,17.549999237060547,18.040000915527344,17.030000686645508,18.040000915527344,0 |
| 2019-09-20,19.110000610351562,19.459999084472656,16.93000030517578,17.540000915527344,0 |
| 2019-09-23,18.639999389648438,20.110000610351562,18.469999313354492,19.110000610351562,0 |
| 2019-09-24,20.450000762939453,21.09000015258789,18.459999084472656,18.459999084472656,0 |
| 2019-09-25,19.139999389648438,22.110000610351562,18.68000030517578,20.450000762939453,0 |
| 2019-09-26,19.40999984741211,20.260000228881836,19.030000686645508,19.440000534057617,0 |
| 2019-09-27,20.889999389648438,22.329999923706055,18.8799991607666,19.280000686645508,0 |
| 2019-09-30,20.030000686645508,21.190000534057617,19.940000534057617,20.889999389648438,0 |
| 2019-10-01,21.950000762939453,22.190000534057617,19.440000534057617,19.809999465942383,0 |
| 2019-10-02,23.709999084472656,24.399999618530273,22.950000762939453,23.020000457763672,0 |
| 2019-10-03,22.329999923706055,25.270000457763672,22.280000686645508,23.579999923706055,0 |
| 2019-10-04,20.239999771118164,22.329999923706055,20.149999618530273,22.329999923706055,0 |
| 2019-10-07,21.6299991607666,21.829999923706055,20.25,20.25,0 |
| 2019-10-08,23.399999618530273,23.59000015258789,21.670000076293945,22.760000228881836,0 |
| 2019-10-09,21.8799991607666,23.0,21.469999313354492,22.6299991607666,0 |
| 2019-10-10,21.0,22.389999389648438,20.950000762939453,22.389999389648438,0 |
| 2019-10-11,19.440000534057617,21.6200008392334,18.969999313354492,20.040000915527344,0 |
| 2019-10-14,18.610000610351562,20.030000686645508,18.510000228881836,19.899999618530273,0 |
| 2019-10-15,17.18000030517578,18.610000610351562,17.040000915527344,18.610000610351562,0 |
| 2019-10-16,17.579999923706055,18.110000610351562,17.43000030517578,17.940000534057617,0 |
| 2019-10-17,17.389999389648438,17.989999771118164,17.25,17.579999923706055,0 |
| 2019-10-18,17.81999969482422,18.889999389648438,17.360000610351562,17.649999618530273,0 |
| 2019-10-21,17.389999389648438,18.399999618530273,17.3799991607666,18.170000076293945,0 |
| 2019-10-22,18.34000015258789,18.459999084472656,17.110000610351562,17.219999313354492,0 |
| 2019-10-23,17.780000686645508,18.559999465942383,17.309999465942383,18.34000015258789,0 |
| 2019-10-24,17.350000381469727,18.079999923706055,16.3700008392334,17.780000686645508,0 |
| 2019-10-25,16.170000076293945,17.399999618530273,16.170000076293945,17.3799991607666,0 |
| 2019-10-28,16.809999465942383,17.389999389648438,16.170000076293945,16.170000076293945,0 |
| 2019-10-29,17.469999313354492,17.8700008392334,16.850000381469727,17.020000457763672,0 |
| 2019-10-30,16.709999084472656,18.1299991607666,16.360000610351562,17.469999313354492,0 |
| 2019-10-31,17.360000610351562,18.229999542236328,17.15999984741211,17.15999984741211,0 |
| 2019-11-01,16.270000457763672,17.040000915527344,16.1299991607666,17.020000457763672,0 |
| 2019-11-04,16.559999465942383,17.139999389648438,16.270000457763672,16.270000457763672,0 |
| 2019-11-05,17.079999923706055,17.1200008392334,16.6299991607666,16.809999465942383,0 |
| 2019-11-06,16.450000762939453,17.459999084472656,16.399999618530273,17.280000686645508,0 |
| 2019-11-07,16.65999984741211,16.760000228881836,16.200000762939453,16.450000762939453,0 |
| 2019-11-08,16.170000076293945,17.350000381469727,16.110000610351562,16.760000228881836,0 |
| 2019-11-11,16.040000915527344,16.979999542236328,15.930000305175781,16.920000076293945,0 |
| 2019-11-12,15.859999656677246,16.399999618530273,15.739999771118164,16.139999389648438,0 |
| 2019-11-13,16.239999771118164,16.690000534057617,15.989999771118164,16.489999771118164,0 |
| 2019-11-14,15.850000381469727,16.719999313354492,15.739999771118164,16.239999771118164,0 |
| 2019-11-15,14.569999694824219,15.649999618530273,14.550000190734863,15.460000038146973,0 |
| 2019-11-18,14.9399995803833,15.789999961853027,14.819999694824219,15.569999694824219,0 |
| 2019-11-19,15.25,15.489999771118164,14.819999694824219,14.890000343322754,0 |
| 2019-11-20,15.609999656677246,17.270000457763672,15.34000015258789,15.720000267028809,0 |
| 2019-11-21,16.06999969482422,16.690000534057617,15.930000305175781,15.930000305175781,0 |
| 2019-11-22,15.600000381469727,16.81999969482422,15.520000457763672,15.90999984741211,0 |
| 2019-11-25,15.079999923706055,15.739999771118164,15.029999732971191,15.739999771118164,0 |
| 2019-11-26,14.779999732971191,15.270000457763672,14.630000114440918,15.149999618530273,0 |
| 2019-11-27,14.859999656677246,14.970000267028809,14.529999732971191,14.9399995803833,0 |
| 2019-11-29,15.84000015258789,15.930000305175781,15.550000190734863,15.619999885559082,0 |
| 2019-12-02,18.06999969482422,18.790000915527344,16.700000762939453,16.700000762939453,0 |
| 2019-12-03,19.15999984741211,21.18000030517578,18.06999969482422,18.06999969482422,0 |
| 2019-12-04,18.329999923706055,18.579999923706055,17.719999313354492,18.43000030517578,0 |
| 2019-12-05,17.969999313354492,18.899999618530273,17.889999389648438,18.1200008392334,0 |
| 2019-12-06,16.440000534057617,17.059999465942383,16.280000686645508,16.989999771118164,0 |
| 2019-12-09,18.149999618530273,18.219999313354492,16.8799991607666,17.18000030517578,0 |
| 2019-12-10,18.020000457763672,18.75,17.600000381469727,18.149999618530273,0 |
| 2019-12-11,17.40999984741211,18.229999542236328,17.3799991607666,17.989999771118164,0 |
| 2019-12-12,16.549999237060547,18.020000457763672,16.200000762939453,17.860000610351562,0 |
| 2019-12-13,15.09000015258789,16.950000762939453,14.979999542236328,16.549999237060547,0 |
| 2019-12-16,14.020000457763672,14.34000015258789,13.579999923706055,14.34000015258789,0 |
| 2019-12-17,14.420000076293945,14.510000228881836,13.739999771118164,14.020000457763672,0 |
| 2019-12-18,14.75,14.84000015258789,14.130000114440918,14.319999694824219,0 |
| 2019-12-19,14.420000076293945,14.890000343322754,14.329999923706055,14.75,0 |
| 2019-12-20,14.470000267028809,14.779999732971191,14.020000457763672,14.260000228881836,0 |
| 2019-12-23,15.15999984741211,15.180000305175781,14.470000267028809,14.470000267028809,0 |
| 2019-12-24,15.140000343322754,15.5,14.890000343322754,15.15999984741211,0 |
| 2019-12-26,15.069999694824219,15.579999923706055,14.90999984741211,15.140000343322754,0 |
| 2019-12-27,16.360000610351562,16.8799991607666,15.069999694824219,15.069999694824219,0 |
| 2019-12-30,17.899999618530273,18.510000228881836,16.3700008392334,16.3700008392334,0 |
| 2019-12-31,16.889999389648438,18.510000228881836,16.780000686645508,17.90999984741211,0 |
| 2020-01-02,16.0,17.06999969482422,15.770000457763672,16.899999618530273,0 |
| 2020-01-03,16.950000762939453,17.549999237060547,16.209999084472656,17.469999313354492,0 |
| 2020-01-06,17.190000534057617,18.3799991607666,16.93000030517578,16.950000762939453,0 |
| 2020-01-07,17.149999618530273,17.8799991607666,16.860000610351562,17.25,0 |
| 2020-01-08,16.93000030517578,17.469999313354492,16.110000610351562,17.149999618530273,0 |
| 2020-01-09,16.040000915527344,16.940000534057617,16.030000686645508,16.209999084472656,0 |
| 2020-01-10,16.479999542236328,16.600000381469727,15.859999656677246,16.040000915527344,0 |
| 2020-01-13,15.569999694824219,17.260000228881836,15.260000228881836,16.469999313354492,0 |
| 2020-01-14,15.829999923706055,16.649999618530273,15.029999732971191,15.819999694824219,0 |
| 2020-01-15,15.539999961853027,16.170000076293945,15.539999961853027,15.829999923706055,0 |
| 2020-01-16,14.949999809265137,15.539999961853027,14.710000038146973,15.539999961853027,0 |
| 2020-01-17,14.970000267028809,15.430000305175781,14.699999809265137,14.84000015258789,0 |
| 2020-01-21,16.219999313354492,17.0,14.970000267028809,14.970000267028809,0 |
| 2020-01-22,16.489999771118164,16.610000610351562,15.5,16.229999542236328,0 |
| 2020-01-23,16.229999542236328,17.559999465942383,16.110000610351562,16.8799991607666,0 |
| 2020-01-24,18.06999969482422,19.209999084472656,15.970000267028809,16.229999542236328,0 |
| 2020-01-27,21.459999084472656,21.8700008392334,20.3700008392334,21.43000030517578,0 |
| 2020-01-28,19.610000610351562,21.459999084472656,18.889999389648438,21.459999084472656,0 |
| 2020-01-29,19.56999969482422,20.520000457763672,18.6299991607666,19.6200008392334,0 |
| 2020-01-30,17.75,21.5,17.510000228881836,19.399999618530273,0 |
| 2020-01-31,21.329999923706055,22.440000534057617,19.540000915527344,19.540000915527344,0 |
| 2020-02-03,20.399999618530273,21.329999923706055,19.719999313354492,21.329999923706055,0 |
| 2020-02-04,18.450000762939453,20.350000381469727,18.030000686645508,20.350000381469727,0 |
| 2020-02-05,18.520000457763672,19.209999084472656,17.850000381469727,18.5,0 |
| 2020-02-06,18.40999984741211,19.030000686645508,18.25,18.84000015258789,0 |
| 2020-02-07,19.420000076293945,19.950000762939453,18.40999984741211,18.40999984741211,0 |
| 2020-02-10,19.309999465942383,20.420000076293945,19.190000534057617,20.40999984741211,0 |
| 2020-02-11,19.65999984741211,19.84000015258789,18.68000030517578,19.309999465942383,0 |
| 2020-02-12,18.040000915527344,19.670000076293945,17.969999313354492,19.670000076293945,0 |
| 2020-02-13,18.459999084472656,19.489999771118164,17.969999313354492,18.030000686645508,0 |
| 2020-02-14,17.950000762939453,18.809999465942383,17.950000762939453,18.450000762939453,0 |
| 2020-02-18,19.1200008392334,20.020000457763672,17.959999084472656,17.959999084472656,0 |
| 2020-02-19,18.579999923706055,19.1299991607666,18.059999465942383,19.1299991607666,0 |
| 2020-02-20,20.329999923706055,21.889999389648438,18.56999969482422,18.56999969482422,0 |
| 2020-02-21,22.459999084472656,23.639999389648438,20.700000762939453,21.079999923706055,0 |
| 2020-02-24,29.229999542236328,31.290000915527344,22.459999084472656,22.459999084472656,0 |
| 2020-02-25,31.030000686645508,32.47999954223633,26.209999084472656,29.18000030517578,0 |
| 2020-02-26,30.3799991607666,32.0,27.600000381469727,30.989999771118164,0 |
| 2020-02-27,41.0,41.029998779296875,30.3799991607666,30.3799991607666,0 |
| 2020-02-28,43.130001068115234,49.15999984741211,40.90999984741211,40.90999984741211,0 |
| 2020-03-02,35.099998474121094,41.31999969482422,33.400001525878906,39.790000915527344,0 |
| 2020-03-03,39.33000183105469,41.83000183105469,30.329999923706055,35.099998474121094,0 |
| 2020-03-04,33.540000915527344,39.33000183105469,32.5,39.33000183105469,0 |
| 2020-03-05,41.400001525878906,44.54999923706055,36.04999923706055,37.63999938964844,0 |
| 2020-03-06,43.970001220703125,50.88999938964844,43.5099983215332,48.470001220703125,0 |
| 2020-03-09,53.68000030517578,57.290000915527344,44.15999984741211,44.15999984741211,0 |
| 2020-03-10,47.43000030517578,54.709999084472656,46.470001220703125,53.68000030517578,0 |
| 2020-03-11,50.70000076293945,53.52000045776367,47.13999938964844,47.13999938964844,0 |
| 2020-03-12,67.83000183105469,68.1500015258789,50.650001525878906,50.720001220703125,0 |
| 2020-03-13,51.84000015258789,68.66000366210938,50.349998474121094,67.94999694824219,0 |
| 2020-03-16,80.08000183105469,82.47000122070312,51.0099983215332,51.0099983215332,0 |
| 2020-03-17,71.55000305175781,79.83999633789062,67.44000244140625,75.48999786376953,0 |
| 2020-03-18,74.22000122070312,84.66999816894531,69.05999755859375,71.55000305175781,0 |
| 2020-03-19,69.12000274658203,79.94999694824219,65.87000274658203,74.08000183105469,0 |
| 2020-03-20,63.849998474121094,68.44000244140625,54.939998626708984,68.44000244140625,0 |
| 2020-03-23,58.36000061035156,67.27999877929688,57.369998931884766,63.849998474121094,0 |
| 2020-03-24,56.95000076293945,58.41999816894531,49.040000915527344,58.41999816894531,0 |
| 2020-03-25,60.9900016784668,62.63999938964844,57.2400016784668,57.2400016784668,0 |
| 2020-03-26,57.599998474121094,60.93000030517578,55.79999923706055,60.93000030517578,0 |
| 2020-03-27,61.380001068115234,62.52000045776367,57.599998474121094,57.599998474121094,0 |
| 2020-03-30,55.040000915527344,61.52000045776367,54.779998779296875,61.52000045776367,0 |
| 2020-03-31,51.290000915527344,55.02000045776367,50.15999984741211,55.02000045776367,0 |
| 2020-04-01,54.290000915527344,55.689998626708984,51.099998474121094,51.2599983215332,0 |
| 2020-04-02,48.90999984741211,54.040000915527344,48.18000030517578,54.040000915527344,0 |
| 2020-04-03,44.869998931884766,48.689998626708984,44.7400016784668,48.689998626708984,0 |
| 2020-04-06,42.93000030517578,44.869998931884766,40.779998779296875,44.869998931884766,0 |
| 2020-04-07,44.689998626708984,45.529998779296875,42.33000183105469,42.91999816894531,0 |
| 2020-04-08,42.34000015258789,44.880001068115234,41.91999816894531,44.689998626708984,0 |
| 2020-04-09,41.36000061035156,43.5,41.119998931884766,42.369998931884766,0 |
| 2020-04-13,41.34000015258789,44.720001220703125,41.18000030517578,41.36000061035156,0 |
| 2020-04-14,38.33000183105469,41.2599983215332,37.7599983215332,41.2599983215332,0 |
| 2020-04-15,40.849998474121094,42.220001220703125,38.349998474121094,38.349998474121094,0 |
| 2020-04-16,40.36000061035156,42.77000045776367,39.2599983215332,40.84000015258789,0 |
| 2020-04-17,38.369998931884766,40.400001525878906,38.15999984741211,40.34000015258789,0 |
| 2020-04-20,43.849998474121094,43.880001068115234,38.36000061035156,38.38999938964844,0 |
| 2020-04-21,45.369998931884766,47.880001068115234,43.93000030517578,43.93000030517578,0 |
| 2020-04-22,42.369998931884766,45.310001373291016,41.83000183105469,45.310001373291016,0 |
| 2020-04-23,41.65999984741211,42.209999084472656,39.95000076293945,40.9900016784668,0 |
| 2020-04-24,36.5,41.65999984741211,36.279998779296875,41.65999984741211,0 |
| 2020-04-27,35.2599983215332,36.5099983215332,34.77000045776367,36.5099983215332,0 |
| 2020-04-28,36.61000061035156,37.40999984741211,34.2599983215332,35.2599983215332,0 |
| 2020-04-29,32.849998474121094,36.66999816894531,32.81999969482422,36.61000061035156,0 |
| 2020-04-30,35.279998779296875,38.119998931884766,32.90999984741211,32.90999984741211,0 |
| 2020-05-01,37.7599983215332,39.459999084472656,35.279998779296875,35.279998779296875,0 |
| 2020-05-04,36.86000061035156,40.130001068115234,36.59000015258789,37.790000915527344,0 |
| 2020-05-05,35.369998931884766,36.86000061035156,33.41999816894531,36.83000183105469,0 |
| 2020-05-06,35.599998474121094,35.81999969482422,33.86000061035156,35.36000061035156,0 |
| 2020-05-07,33.58000183105469,35.599998474121094,32.869998931884766,35.599998474121094,0 |
| 2020-05-08,30.639999389648438,33.619998931884766,30.469999313354492,33.529998779296875,0 |
| 2020-05-11,28.81999969482422,31.790000915527344,28.520000457763672,30.709999084472656,0 |
| 2020-05-12,33.29999923706055,33.29999923706055,26.90999984741211,28.81999969482422,0 |
| 2020-05-13,36.119998931884766,38.540000915527344,31.709999084472656,33.29999923706055,0 |
| 2020-05-14,33.790000915527344,39.83000183105469,33.22999954223633,36.06999969482422,0 |
| 2020-05-15,33.4900016784668,36.45000076293945,31.940000534057617,34.959999084472656,0 |
| 2020-05-18,30.219999313354492,33.4900016784668,29.170000076293945,33.4900016784668,0 |
| 2020-05-19,30.739999771118164,31.049999237060547,29.110000610351562,29.940000534057617,0 |
| 2020-05-20,29.1200008392334,30.770000457763672,28.520000457763672,30.770000457763672,0 |
| 2020-05-21,30.729999542236328,31.549999237060547,28.579999923706055,29.079999923706055,0 |
| 2020-05-22,29.360000610351562,31.34000015258789,29.09000015258789,30.729999542236328,0 |
| 2020-05-26,29.420000076293945,29.68000030517578,28.579999923706055,29.110000610351562,0 |
| 2020-05-27,29.520000457763672,32.810001373291016,28.920000076293945,29.3700008392334,0 |
| 2020-05-28,29.68000030517578,30.889999389648438,28.899999618530273,29.459999084472656,0 |
| 2020-05-29,27.959999084472656,31.15999984741211,27.75,30.329999923706055,0 |
| 2020-06-01,28.989999771118164,30.770000457763672,28.760000228881836,30.459999084472656,0 |
| 2020-06-02,27.68000030517578,29.850000381469727,27.459999084472656,28.989999771118164,0 |
| 2020-06-03,27.450000762939453,28.1299991607666,26.68000030517578,27.700000762939453,0 |
| 2020-06-04,27.43000030517578,27.93000030517578,26.579999923706055,27.209999084472656,0 |
| 2020-06-05,25.530000686645508,27.43000030517578,25.260000228881836,27.43000030517578,0 |
| 2020-06-08,26.799999237060547,27.3700008392334,25.530000686645508,25.530000686645508,0 |
| 2020-06-09,28.700000762939453,28.780000686645508,26.649999618530273,26.799999237060547,0 |
| 2020-06-10,29.31999969482422,29.860000610351562,27.190000534057617,27.190000534057617,0 |
| 2020-06-11,36.810001373291016,37.79999923706055,30.200000762939453,32.34000015258789,0 |
| 2020-06-12,35.4900016784668,40.61000061035156,33.189998626708984,33.59000015258789,0 |
| 2020-06-15,33.66999816894531,39.88999938964844,32.58000183105469,35.4900016784668,0 |
| 2020-06-16,32.689998626708984,34.630001068115234,30.520000457763672,30.520000457763672,0 |
| 2020-06-17,32.90999984741211,33.560001373291016,31.690000534057617,31.690000534057617,0 |
| 2020-06-18,31.56999969482422,33.939998626708984,31.09000015258789,32.90999984741211,0 |
| 2020-06-19,32.540000915527344,32.900001525878906,29.739999771118164,31.610000610351562,0 |
| 2020-06-22,31.3799991607666,33.400001525878906,31.100000381469727,32.11000061035156,0 |
| 2020-06-23,31.229999542236328,31.5,29.639999389648438,31.3799991607666,0 |
| 2020-06-24,33.58000183105469,35.5,31.200000762939453,31.200000762939453,0 |
| 2020-06-25,31.809999465942383,36.0099983215332,31.510000228881836,33.560001373291016,0 |
| 2020-06-26,33.810001373291016,35.380001068115234,30.899999618530273,31.809999465942383,0 |
| 2020-06-29,32.29999923706055,36.040000915527344,32.20000076293945,33.849998474121094,0 |
| 2020-06-30,30.75,32.939998626708984,30.229999542236328,32.290000915527344,0 |
| 2020-07-01,29.510000228881836,31.540000915527344,29.149999618530273,30.81999969482422,0 |
| 2020-07-02,28.600000381469727,29.5,24.959999084472656,29.5,0 |
| 2020-07-06,30.200000762939453,30.43000030517578,28.610000610351562,28.610000610351562,0 |
| 2020-07-07,31.719999313354492,32.099998474121094,29.760000228881836,30.219999313354492,0 |
| 2020-07-08,31.049999237060547,32.439998626708984,30.530000686645508,31.709999084472656,0 |
| 2020-07-09,32.68000030517578,34.22999954223633,30.829999923706055,31.030000686645508,0 |
| 2020-07-10,32.02000045776367,34.5,31.790000915527344,32.56999969482422,0 |
| 2020-07-13,37.599998474121094,38.029998779296875,31.290000915527344,31.34000015258789,0 |
| 2020-07-14,37.61000061035156,41.16999816894531,37.0,37.599998474121094,0 |
| 2020-07-15,35.84000015258789,38.849998474121094,35.29999923706055,37.66999816894531,0 |
| 2020-07-16,34.41999816894531,38.459999084472656,33.18000030517578,35.88999938964844,0 |
| 2020-07-17,30.770000457763672,34.5099983215332,30.170000076293945,34.5099983215332,0 |
| 2020-07-20,30.90999984741211,31.739999771118164,29.709999084472656,30.780000686645508,0 |
| 2020-07-21,30.90999984741211,32.61000061035156,29.969999313354492,30.940000534057617,0 |
| 2020-07-22,30.459999084472656,32.56999969482422,30.200000762939453,30.899999618530273,0 |
| 2020-07-23,32.75,33.380001068115234,29.8700008392334,30.440000534057617,0 |
| 2020-07-24,32.61000061035156,35.72999954223633,31.450000762939453,32.77000045776367,0 |
| 2020-07-27,31.549999237060547,33.40999984741211,31.15999984741211,32.689998626708984,0 |
| 2020-07-28,31.829999923706055,33.11000061035156,30.920000076293945,31.56999969482422,0 |
| 2020-07-29,30.1299991607666,31.860000610351562,30.1299991607666,31.860000610351562,0 |
| 2020-07-30,30.200000762939453,33.0,30.06999969482422,31.06999969482422,0 |
| 2020-07-31,27.93000030517578,31.239999771118164,27.829999923706055,28.010000228881836,0 |
| 2020-08-03,29.270000457763672,30.350000381469727,27.799999237060547,27.899999618530273,0 |
| 2020-08-04,29.1200008392334,30.25,28.260000228881836,29.270000457763672,0 |
| 2020-08-05,28.5,29.299999237060547,28.020000457763672,28.31999969482422,0 |
| 2020-08-06,28.530000686645508,29.530000686645508,27.940000534057617,28.5,0 |
| 2020-08-07,29.760000228881836,30.860000610351562,28.270000457763672,28.479999542236328,0 |
| 2020-08-10,29.860000610351562,31.770000457763672,29.559999465942383,29.93000030517578,0 |
| 2020-08-11,31.8700008392334,32.310001373291016,28.790000915527344,29.860000610351562,0 |
| 2020-08-12,30.15999984741211,31.90999984741211,29.229999542236328,31.90999984741211,0 |
| 2020-08-13,29.84000015258789,30.84000015258789,28.809999465942383,30.15999984741211,0 |
| 2020-08-14,29.149999618530273,30.530000686645508,28.940000534057617,29.829999923706055,0 |
| 2020-08-17,27.729999542236328,29.469999313354492,27.65999984741211,29.1200008392334,0 |
| 2020-08-18,26.899999618530273,28.40999984741211,26.540000915527344,27.690000534057617,0 |
| 2020-08-19,28.8799991607666,30.6299991607666,26.899999618530273,26.899999618530273,0 |
| 2020-08-20,28.440000534057617,30.209999084472656,27.989999771118164,28.90999984741211,0 |
| 2020-08-21,28.6200008392334,29.5,28.170000076293945,28.40999984741211,0 |
| 2020-08-24,29.829999923706055,31.5,28.1200008392334,28.639999389648438,0 |
| 2020-08-25,29.110000610351562,30.65999984741211,29.049999237060547,29.809999465942383,0 |
| 2020-08-26,32.099998474121094,32.130001068115234,28.84000015258789,28.90999984741211,0 |
| 2020-08-27,33.31999969482422,35.09000015258789,30.920000076293945,32.099998474121094,0 |
| 2020-08-28,32.79999923706055,35.099998474121094,32.45000076293945,32.84000015258789,0 |
| 2020-08-31,34.54999923706055,35.540000915527344,32.79999923706055,32.79999923706055,0 |
| 2020-09-01,34.66999816894531,35.63999938964844,32.93000030517578,34.400001525878906,0 |
| 2020-09-02,36.79999923706055,37.25,34.08000183105469,34.66999816894531,0 |
| 2020-09-03,42.09000015258789,44.34000015258789,36.630001068115234,36.790000915527344,0 |
| 2020-09-04,41.7400016784668,47.630001068115234,39.790000915527344,41.709999084472656,0 |
| 2020-09-08,41.02000045776367,46.470001220703125,39.56999969482422,41.7400016784668,0 |
| 2020-09-09,38.25,41.130001068115234,36.58000183105469,41.130001068115234,0 |
| 2020-09-10,37.91999816894531,38.72999954223633,36.33000183105469,36.7400016784668,0 |
| 2020-09-11,35.27000045776367,38.4900016784668,34.86000061035156,38.11000061035156,0 |
| 2020-09-14,33.560001373291016,35.31999969482422,33.18000030517578,35.31999969482422,0 |
| 2020-09-15,33.790000915527344,34.7599983215332,32.54999923706055,32.91999816894531,0 |
| 2020-09-16,35.47999954223633,35.849998474121094,33.790000915527344,33.790000915527344,0 |
| 2020-09-17,36.27000045776367,38.11000061035156,35.5099983215332,35.529998779296875,0 |
| 2020-09-18,36.040000915527344,38.150001525878906,35.0,36.290000915527344,0 |
| 2020-09-21,36.43000030517578,40.0099983215332,36.029998779296875,36.029998779296875,0 |
| 2020-09-22,35.2400016784668,37.27000045776367,35.060001373291016,36.439998626708984,0 |
| 2020-09-23,37.25,37.81999969482422,34.220001220703125,35.290000915527344,0 |
| 2020-09-24,36.9900016784668,38.45000076293945,36.70000076293945,37.25,0 |
| 2020-09-25,34.93000030517578,37.849998474121094,34.560001373291016,36.9900016784668,0 |
| 2020-09-28,34.65999984741211,35.84000015258789,34.4900016784668,34.91999816894531,0 |
| 2020-09-29,35.25,36.4900016784668,34.58000183105469,34.58000183105469,0 |
| 2020-09-30,35.41999816894531,35.439998626708984,34.06999969482422,35.25,0 |
| 2020-10-01,34.9900016784668,36.36000061035156,34.22999954223633,35.400001525878906,0 |
| 2020-10-02,36.439998626708984,37.18000030517578,35.68000030517578,36.88999938964844,0 |
| 2020-10-05,35.66999816894531,37.060001373291016,35.36000061035156,36.439998626708984,0 |
| 2020-10-06,36.66999816894531,37.119998931884766,34.83000183105469,35.66999816894531,0 |
| 2020-10-07,35.61000061035156,36.13999938964844,35.16999816894531,35.9900016784668,0 |
| 2020-10-08,34.43000030517578,35.61000061035156,34.310001373291016,35.61000061035156,0 |
| 2020-10-09,32.599998474121094,34.41999816894531,32.34000015258789,34.41999816894531,0 |
| 2020-10-12,33.439998626708984,34.7400016784668,32.099998474121094,32.58000183105469,0 |
| 2020-10-13,34.47999954223633,35.189998626708984,33.29999923706055,33.29999923706055,0 |
| 2020-10-14,34.040000915527344,35.33000183105469,33.66999816894531,34.4900016784668,0 |
| 2020-10-15,34.540000915527344,35.70000076293945,34.34000015258789,35.189998626708984,0 |
| 2020-10-16,35.02000045776367,35.189998626708984,33.099998474121094,34.540000915527344,0 |
| 2020-10-19,36.13999938964844,36.52000045776367,35.02000045776367,35.02000045776367,0 |
| 2020-10-20,35.25,36.470001220703125,34.61000061035156,36.15999984741211,0 |
| 2020-10-21,35.08000183105469,35.79999923706055,34.45000076293945,35.2400016784668,0 |
| 2020-10-22,34.279998779296875,36.13999938964844,33.95000076293945,35.060001373291016,0 |
| 2020-10-23,33.45000076293945,34.63999938964844,33.400001525878906,34.290000915527344,0 |
| 2020-10-26,37.40999984741211,38.79999923706055,33.459999084472656,33.459999084472656,0 |
| 2020-10-27,36.560001373291016,37.63999938964844,36.040000915527344,37.43000030517578,0 |
| 2020-10-28,43.38999938964844,43.45000076293945,36.540000915527344,36.540000915527344,0 |
| 2020-10-29,40.08000183105469,43.41999816894531,39.119998931884766,43.41999816894531,0 |
| 2020-10-30,41.29999923706055,43.0099983215332,39.939998626708984,40.689998626708984,0 |
| 2020-11-02,40.900001525878906,42.91999816894531,39.95000076293945,41.29999923706055,0 |
| 2020-11-03,38.380001068115234,40.880001068115234,37.619998931884766,40.869998931884766,0 |
| 2020-11-04,33.36000061035156,38.36000061035156,31.709999084472656,38.36000061035156,0 |
| 2020-11-05,32.81999969482422,34.150001525878906,31.809999465942383,33.36000061035156,0 |
| 2020-11-06,30.010000228881836,33.56999969482422,30.010000228881836,32.7400016784668,0 |
| 2020-11-09,31.31999969482422,31.329999923706055,28.75,30.059999465942383,0 |
| 2020-11-10,32.529998779296875,33.58000183105469,31.079999923706055,31.639999389648438,0 |
| 2020-11-11,30.290000915527344,32.529998779296875,30.100000381469727,32.529998779296875,0 |
| 2020-11-12,30.90999984741211,32.619998931884766,30.149999618530273,30.270000457763672,0 |
| 2020-11-13,29.030000686645508,30.8700008392334,29.030000686645508,30.8700008392334,0 |
| 2020-11-16,27.3700008392334,30.040000915527344,27.290000915527344,29.979999542236328,0 |
| 2020-11-17,27.309999465942383,29.020000457763672,27.079999923706055,27.8700008392334,0 |
| 2020-11-18,27.469999313354492,27.530000686645508,26.049999237060547,27.229999542236328,0 |
| 2020-11-19,26.809999465942383,28.049999237060547,26.6200008392334,27.450000762939453,0 |
| 2020-11-20,26.90999984741211,27.299999237060547,25.969999313354492,26.799999237060547,0 |
| 2020-11-23,26.639999389648438,28.34000015258789,26.329999923706055,27.170000076293945,0 |
| 2020-11-24,25.989999771118164,27.200000762939453,25.8700008392334,26.579999923706055,0 |
| 2020-11-25,25.690000534057617,26.469999313354492,25.5,25.989999771118164,0 |
| 2020-11-27,26.1200008392334,26.93000030517578,25.719999313354492,25.719999313354492,0 |
| 2020-11-30,26.68000030517578,28.75,26.610000610351562,27.209999084472656,0 |
| 2020-12-01,27.40999984741211,27.600000381469727,26.5,26.670000076293945,0 |
| 2020-12-02,27.549999237060547,28.0,27.25,27.40999984741211,0 |
| 2020-12-03,27.389999389648438,27.809999465942383,26.959999084472656,27.530000686645508,0 |
| 2020-12-04,27.020000457763672,27.440000534057617,26.719999313354492,27.399999618530273,0 |
| 2020-12-07,27.200000762939453,28.100000381469727,26.940000534057617,27.010000228881836,0 |
| 2020-12-08,26.079999923706055,27.600000381469727,26.06999969482422,27.309999465942383,0 |
| 2020-12-09,29.31999969482422,29.780000686645508,25.459999084472656,26.079999923706055,0 |
| 2020-12-10,29.149999618530273,30.260000228881836,28.239999771118164,29.329999923706055,0 |
| 2020-12-11,29.0,31.31999969482422,28.90999984741211,29.15999984741211,0 |
| 2020-12-14,29.440000534057617,29.469999313354492,27.829999923706055,28.600000381469727,0 |
| 2020-12-15,28.100000381469727,29.469999313354492,27.639999389648438,29.469999313354492,0 |
| 2020-12-16,27.850000381469727,28.649999618530273,27.31999969482422,28.100000381469727,0 |
| 2020-12-17,27.040000915527344,27.8700008392334,26.920000076293945,27.8700008392334,0 |
| 2020-12-18,26.90999984741211,28.68000030517578,26.8799991607666,27.170000076293945,0 |
| 2020-12-21,28.350000381469727,32.290000915527344,27.920000076293945,30.170000076293945,0 |
| 2020-12-22,27.940000534057617,30.0,27.829999923706055,28.350000381469727,0 |
| 2020-12-23,27.329999923706055,27.8799991607666,26.3799991607666,27.6299991607666,0 |
| 2020-12-24,25.940000534057617,27.329999923706055,25.940000534057617,27.329999923706055,0 |
| 2020-12-28,25.90999984741211,26.84000015258789,25.639999389648438,26.770000457763672,0 |
| 2020-12-29,26.81999969482422,27.59000015258789,25.479999542236328,25.75,0 |
| 2020-12-30,26.290000915527344,27.06999969482422,26.260000228881836,26.829999923706055,0 |
| 2020-12-31,26.93000030517578,27.200000762939453,26.030000686645508,26.280000686645508,0 |
| 2021-01-04,30.1299991607666,32.650001525878906,27.6200008392334,27.639999389648438,0 |
| 2021-01-05,28.420000076293945,30.850000381469727,28.350000381469727,30.1200008392334,0 |
| 2021-01-06,29.270000457763672,30.209999084472656,25.950000762939453,28.479999542236328,0 |
| 2021-01-07,26.989999771118164,29.25,26.34000015258789,29.25,0 |
| 2021-01-08,27.93000030517578,28.540000915527344,26.489999771118164,27.030000686645508,0 |
| 2021-01-11,28.920000076293945,29.93000030517578,28.020000457763672,29.600000381469727,0 |
| 2021-01-12,28.329999923706055,29.809999465942383,27.790000915527344,28.190000534057617,0 |
| 2021-01-13,27.360000610351562,28.540000915527344,26.829999923706055,28.270000457763672,0 |
| 2021-01-14,28.549999237060547,28.549999237060547,26.649999618530273,27.31999969482422,0 |
| 2021-01-15,29.170000076293945,31.110000610351562,28.06999969482422,28.6299991607666,0 |
| 2021-01-19,27.709999084472656,29.219999313354492,27.59000015258789,28.149999618530273,0 |
| 2021-01-20,26.790000915527344,27.399999618530273,26.229999542236328,26.260000228881836,0 |
| 2021-01-21,27.010000228881836,27.959999084472656,26.229999542236328,26.270000457763672,0 |
| 2021-01-22,28.06999969482422,28.420000076293945,27.299999237060547,27.760000228881836,0 |
| 2021-01-25,28.729999542236328,31.450000762939453,28.049999237060547,28.170000076293945,0 |
| 2021-01-26,29.200000762939453,29.790000915527344,28.510000228881836,28.559999465942383,0 |
| 2021-01-27,39.61000061035156,39.61000061035156,31.0,32.220001220703125,0 |
| 2021-01-28,35.04999923706055,39.61000061035156,32.09000015258789,39.61000061035156,0 |
| 2021-01-29,37.439998626708984,40.529998779296875,34.06999969482422,35.02000045776367,0 |
| 2021-02-01,34.2400016784668,37.02000045776367,32.810001373291016,33.97999954223633,0 |
| 2021-02-02,29.489999771118164,32.0,29.15999984741211,32.0,0 |
| 2021-02-03,29.030000686645508,29.93000030517578,28.030000686645508,28.030000686645508,0 |
| 2021-02-04,27.09000015258789,29.049999237060547,26.81999969482422,29.049999237060547,0 |
| 2021-02-05,25.459999084472656,27.579999923706055,25.34000015258789,27.09000015258789,0 |
| 2021-02-08,26.18000030517578,26.65999984741211,25.979999542236328,26.229999542236328,0 |
| 2021-02-09,26.600000381469727,27.06999969482422,25.959999084472656,26.15999984741211,0 |
| 2021-02-10,27.40999984741211,28.889999389648438,26.299999237060547,26.600000381469727,0 |
| 2021-02-11,27.06999969482422,28.75,26.579999923706055,27.40999984741211,0 |
| 2021-02-12,26.360000610351562,27.75,25.610000610351562,27.110000610351562,0 |
| 2021-02-16,28.520000457763672,30.079999923706055,26.600000381469727,26.969999313354492,0 |
| 2021-02-17,28.260000228881836,30.799999237060547,27.739999771118164,28.520000457763672,0 |
| 2021-02-18,27.59000015258789,30.6299991607666,27.040000915527344,28.25,0 |
| 2021-02-19,27.739999771118164,28.579999923706055,25.799999237060547,27.729999542236328,0 |
| 2021-02-22,31.020000457763672,31.020000457763672,27.670000076293945,27.670000076293945,0 |
| 2021-02-23,30.6200008392334,35.93000030517578,29.479999542236328,30.950000762939453,0 |
| 2021-02-24,28.670000076293945,33.13999938964844,28.670000076293945,32.279998779296875,0 |
| 2021-02-25,36.15999984741211,37.16999816894531,28.670000076293945,28.670000076293945,0 |
| 2021-02-26,34.060001373291016,37.060001373291016,31.579999923706055,35.93000030517578,0 |
| 2021-03-01,28.670000076293945,33.84000015258789,28.65999984741211,33.84000015258789,0 |
| 2021-03-02,30.110000610351562,30.56999969482422,28.540000915527344,28.65999984741211,0 |
| 2021-03-03,33.91999816894531,34.79999923706055,30.110000610351562,30.110000610351562,0 |
| 2021-03-04,34.83000183105469,37.86000061035156,32.20000076293945,33.91999816894531,0 |
| 2021-03-05,31.889999389648438,37.34000015258789,31.389999389648438,34.83000183105469,0 |
| 2021-03-08,33.869998931884766,34.79999923706055,31.860000610351562,31.860000610351562,0 |
| 2021-03-09,32.150001525878906,33.869998931884766,30.950000762939453,33.869998931884766,0 |
| 2021-03-10,31.520000457763672,32.38999938964844,30.56999969482422,32.16999816894531,0 |
| 2021-03-11,30.040000915527344,31.510000228881836,29.719999313354492,31.510000228881836,0 |
| 2021-03-12,30.100000381469727,32.25,30.030000686645508,30.059999465942383,0 |
| 2021-03-15,28.719999313354492,30.989999771118164,28.520000457763672,30.719999313354492,0 |
| 2021-03-16,29.270000457763672,29.8700008392334,27.110000610351562,27.110000610351562,0 |
| 2021-03-17,27.979999542236328,31.290000915527344,27.979999542236328,30.530000686645508,0 |
| 2021-03-18,30.610000610351562,32.20000076293945,27.979999542236328,27.979999542236328,0 |
| 2021-03-19,29.649999618530273,32.63999938964844,29.059999465942383,30.639999389648438,0 |
| 2021-03-22,26.700000762939453,29.799999237060547,26.700000762939453,29.799999237060547,0 |
| 2021-03-23,27.829999923706055,28.34000015258789,26.329999923706055,26.700000762939453,0 |
| 2021-03-24,28.969999313354492,29.299999237060547,26.979999542236328,27.860000610351562,0 |
| 2021-03-25,27.6299991607666,30.579999923706055,27.610000610351562,29.770000457763672,0 |
| 2021-03-26,25.639999389648438,28.700000762939453,25.270000457763672,27.65999984741211,0 |
| 2021-03-29,26.940000534057617,28.290000915527344,26.56999969482422,26.959999084472656,0 |
| 2021-03-30,26.389999389648438,28.799999237060547,26.34000015258789,26.940000534057617,0 |
| 2021-03-31,24.889999389648438,26.489999771118164,24.700000762939453,26.389999389648438,0 |
| 2021-04-01,23.209999084472656,24.850000381469727,23.15999984741211,24.850000381469727,0 |
| 2021-04-05,23.93000030517578,24.690000534057617,23.200000762939453,23.200000762939453,0 |
| 2021-04-06,23.860000610351562,24.399999618530273,23.510000228881836,23.93000030517578,0 |
| 2021-04-07,23.43000030517578,24.059999465942383,23.389999389648438,23.8700008392334,0 |
| 2021-04-08,23.489999771118164,24.239999771118164,23.059999465942383,23.440000534057617,0 |
| 2021-04-09,23.229999542236328,24.1299991607666,23.020000457763672,23.489999771118164,0 |
| 2021-04-12,22.489999771118164,23.729999542236328,22.290000915527344,23.25,0 |
| 2021-04-13,22.110000610351562,22.690000534057617,21.979999542236328,22.489999771118164,0 |
| 2021-04-14,22.639999389648438,23.309999465942383,22.209999084472656,22.459999084472656,0 |
| 2021-04-15,21.68000030517578,22.780000686645508,21.290000915527344,22.68000030517578,0 |
| 2021-04-16,20.510000228881836,22.049999237060547,20.209999084472656,21.68000030517578,0 |
| 2021-04-19,22.81999969482422,23.93000030517578,20.510000228881836,20.510000228881836,0 |
| 2021-04-20,24.3700008392334,25.399999618530273,22.81999969482422,22.81999969482422,0 |
| 2021-04-21,22.81999969482422,25.34000015258789,22.549999237060547,24.360000610351562,0 |
| 2021-04-22,24.0,24.850000381469727,22.06999969482422,22.809999465942383,0 |
| 2021-04-23,22.31999969482422,23.969999313354492,21.989999771118164,23.969999313354492,0 |
| 2021-04-26,22.56999969482422,23.59000015258789,22.309999465942383,22.34000015258789,0 |
| 2021-04-27,22.709999084472656,23.299999237060547,21.829999923706055,22.56999969482422,0 |
| 2021-04-28,22.360000610351562,23.299999237060547,22.09000015258789,22.709999084472656,0 |
| 2021-04-29,22.420000076293945,23.84000015258789,22.149999618530273,22.3700008392334,0 |
| 2021-04-30,22.899999618530273,23.670000076293945,22.440000534057617,22.440000534057617,0 |
| 2021-05-03,23.34000015258789,23.780000686645508,22.649999618530273,22.889999389648438,0 |
| 2021-05-04,25.700000762939453,27.469999313354492,23.34000015258789,23.34000015258789,0 |
| 2021-05-05,25.65999984741211,26.15999984741211,24.010000228881836,25.700000762939453,0 |
| 2021-05-06,24.829999923706055,27.200000762939453,24.65999984741211,25.6299991607666,0 |
| 2021-05-07,22.790000915527344,24.90999984741211,22.709999084472656,24.81999969482422,0 |
| 2021-05-10,26.59000015258789,26.6200008392334,22.729999542236328,22.729999542236328,0 |
| 2021-05-11,27.860000610351562,30.260000228881836,26.610000610351562,26.610000610351562,0 |
| 2021-05-12,31.8700008392334,32.720001220703125,27.860000610351562,27.860000610351562,0 |
| 2021-05-13,29.020000457763672,31.90999984741211,28.020000457763672,31.90999984741211,0 |
| 2021-05-14,24.989999771118164,29.020000457763672,24.739999771118164,29.020000457763672,0 |
| 2021-05-17,25.59000015258789,27.209999084472656,25.479999542236328,26.530000686645508,0 |
| 2021-05-18,26.139999389648438,26.420000076293945,24.729999542236328,25.709999084472656,0 |
| 2021-05-19,26.65999984741211,29.530000686645508,25.989999771118164,28.6299991607666,0 |
| 2021-05-20,24.239999771118164,25.850000381469727,24.079999923706055,25.809999465942383,0 |
| 2021-05-21,24.299999237060547,24.540000915527344,23.450000762939453,24.329999923706055,0 |
| 2021-05-24,22.760000228881836,24.489999771118164,22.399999618530273,24.3700008392334,0 |
| 2021-05-25,23.399999618530273,23.959999084472656,22.329999923706055,22.360000610351562,0 |
| 2021-05-26,22.350000381469727,23.559999465942383,22.309999465942383,23.309999465942383,0 |
| 2021-05-27,22.1200008392334,22.6200008392334,21.3700008392334,22.3700008392334,0 |
| 2021-05-28,21.440000534057617,22.079999923706055,20.860000610351562,22.079999923706055,0 |
| 2021-06-01,22.68000030517578,23.3799991607666,22.34000015258789,22.3700008392334,0 |
| 2021-06-02,22.010000228881836,22.68000030517578,21.68000030517578,22.68000030517578,0 |
| 2021-06-03,23.25,23.68000030517578,22.139999389648438,22.799999237060547,0 |
| 2021-06-04,21.219999313354492,23.34000015258789,21.170000076293945,23.34000015258789,0 |
| 2021-06-07,21.3700008392334,22.479999542236328,21.3700008392334,22.290000915527344,0 |
| 2021-06-08,21.579999923706055,22.510000228881836,21.059999465942383,21.3700008392334,0 |
| 2021-06-09,22.010000228881836,22.229999542236328,21.290000915527344,21.329999923706055,0 |
| 2021-06-10,19.979999542236328,21.329999923706055,19.90999984741211,21.190000534057617,0 |
| 2021-06-11,19.15999984741211,20.040000915527344,19.079999923706055,19.979999542236328,0 |
| 2021-06-14,20.059999465942383,20.34000015258789,19.530000686645508,19.559999465942383,0 |
| 2021-06-15,20.93000030517578,21.209999084472656,20.260000228881836,20.309999465942383,0 |
| 2021-06-16,21.459999084472656,22.709999084472656,20.440000534057617,20.790000915527344,0 |
| 2021-06-17,20.350000381469727,22.030000686645508,19.860000610351562,21.579999923706055,0 |
| 2021-06-18,22.43000030517578,23.040000915527344,21.399999618530273,22.040000915527344,0 |
| 2021-06-21,20.780000686645508,23.729999542236328,20.770000457763672,22.940000534057617,0 |
| 2021-06-22,20.0,21.09000015258789,19.850000381469727,20.760000228881836,0 |
| 2021-06-23,19.81999969482422,20.239999771118164,19.510000228881836,19.989999771118164,0 |
| 2021-06-24,19.600000381469727,19.81999969482422,19.030000686645508,19.81999969482422,0 |
| 2021-06-25,19.309999465942383,19.719999313354492,19.0,19.600000381469727,0 |
| 2021-06-28,19.579999923706055,20.149999618530273,19.489999771118164,19.6200008392334,0 |
| 2021-06-29,20.09000015258789,20.170000076293945,19.34000015258789,19.579999923706055,0 |
| 2021-06-30,20.139999389648438,20.809999465942383,20.040000915527344,20.09000015258789,0 |
| 2021-07-01,20.06999969482422,20.18000030517578,19.729999542236328,20.1200008392334,0 |
| 2021-07-02,19.280000686645508,19.59000015258789,18.729999542236328,19.59000015258789,0 |
| 2021-07-06,21.0,21.8700008392334,20.280000686645508,20.3799991607666,0 |
| 2021-07-07,21.110000610351562,22.940000534057617,20.530000686645508,21.0,0 |
| 2021-07-08,23.600000381469727,24.0,21.100000381469727,21.100000381469727,0 |
| 2021-07-09,21.229999542236328,22.43000030517578,21.1299991607666,22.43000030517578,0 |
| 2021-07-12,19.68000030517578,20.68000030517578,19.170000076293945,20.559999465942383,0 |
| 2021-07-13,20.8700008392334,21.110000610351562,19.3799991607666,20.190000534057617,0 |
| 2021-07-14,19.989999771118164,20.75,19.520000457763672,20.34000015258789,0 |
| 2021-07-15,20.110000610351562,21.329999923706055,19.809999465942383,19.989999771118164,0 |
| 2021-07-16,21.059999465942383,21.139999389648438,19.479999542236328,19.5,0 |
| 2021-07-19,23.440000534057617,25.100000381469727,22.969999313354492,23.950000762939453,0 |
| 2021-07-20,21.68000030517578,23.940000534057617,21.3700008392334,23.399999618530273,0 |
| 2021-07-21,20.399999618530273,21.420000076293945,20.200000762939453,21.350000381469727,0 |
| 2021-07-22,19.780000686645508,20.729999542236328,19.75,20.399999618530273,0 |
| 2021-07-23,19.059999465942383,19.90999984741211,18.770000457763672,19.8799991607666,0 |
| 2021-07-26,20.3700008392334,20.889999389648438,19.920000076293945,20.6200008392334,0 |
| 2021-07-27,22.84000015258789,23.850000381469727,20.739999771118164,21.049999237060547,0 |
| 2021-07-28,20.959999084472656,22.649999618530273,20.450000762939453,21.940000534057617,0 |
| 2021-07-29,20.549999237060547,20.65999984741211,20.030000686645508,20.540000915527344,0 |
| 2021-07-30,20.809999465942383,21.540000915527344,20.549999237060547,20.549999237060547,0 |
| 2021-08-02,21.489999771118164,21.8700008392334,20.809999465942383,21.079999923706055,0 |
| 2021-08-03,20.520000457763672,22.3700008392334,20.389999389648438,21.489999771118164,0 |
| 2021-08-04,20.68000030517578,21.309999465942383,20.360000610351562,20.520000457763672,0 |
| 2021-08-05,20.190000534057617,20.809999465942383,20.0,20.68000030517578,0 |
| 2021-08-06,19.610000610351562,20.200000762939453,19.40999984741211,20.18000030517578,0 |
| 2021-08-09,19.690000534057617,20.739999771118164,19.270000457763672,20.31999969482422,0 |
| 2021-08-10,20.3799991607666,20.780000686645508,19.260000228881836,19.549999237060547,0 |
| 2021-08-11,20.1299991607666,20.469999313354492,19.190000534057617,20.3799991607666,0 |
| 2021-08-12,19.399999618530273,20.899999618530273,19.34000015258789,20.450000762939453,0 |
| 2021-08-13,18.520000457763672,19.489999771118164,18.40999984741211,19.389999389648438,0 |
| 2021-08-16,19.049999237060547,20.549999237060547,18.90999984741211,19.489999771118164,0 |
| 2021-08-17,21.170000076293945,22.59000015258789,20.059999465942383,20.760000228881836,0 |
| 2021-08-18,24.350000381469727,24.399999618530273,20.950000762939453,21.170000076293945,0 |
| 2021-08-19,23.520000457763672,25.360000610351562,22.93000030517578,25.329999923706055,0 |
| 2021-08-20,20.969999313354492,23.59000015258789,20.540000915527344,23.520000457763672,0 |
| 2021-08-23,19.799999237060547,21.350000381469727,19.68000030517578,21.350000381469727,0 |
| 2021-08-24,19.860000610351562,20.270000457763672,19.540000915527344,19.799999237060547,0 |
| 2021-08-25,19.600000381469727,20.1299991607666,19.420000076293945,19.8700008392334,0 |
| 2021-08-26,21.3700008392334,21.540000915527344,19.690000534057617,19.690000534057617,0 |
| 2021-08-27,18.540000915527344,21.360000610351562,18.489999771118164,21.360000610351562,0 |
| 2021-08-30,19.079999923706055,19.329999923706055,18.690000534057617,19.09000015258789,0 |
| 2021-08-31,19.479999542236328,19.969999313354492,19.030000686645508,19.079999923706055,0 |
| 2021-09-01,19.84000015258789,20.100000381469727,19.100000381469727,19.479999542236328,0 |
| 2021-09-02,20.030000686645508,20.530000686645508,19.59000015258789,19.81999969482422,0 |
| 2021-09-03,19.75,20.469999313354492,19.469999313354492,19.899999618530273,0 |
| 2021-09-07,20.959999084472656,21.309999465942383,19.799999237060547,19.799999237060547,0 |
| 2021-09-08,20.809999465942383,22.110000610351562,20.6299991607666,20.959999084472656,0 |
| 2021-09-09,21.450000762939453,21.540000915527344,20.100000381469727,20.68000030517578,0 |
| 2021-09-10,22.75,23.280000686645508,19.760000228881836,21.450000762939453,0 |
| 2021-09-13,21.600000381469727,23.170000076293945,21.030000686645508,21.399999618530273,0 |
| 2021-09-14,21.68000030517578,22.65999984741211,20.3799991607666,21.600000381469727,0 |
| 2021-09-15,20.1200008392334,22.530000686645508,19.8799991607666,21.68000030517578,0 |
| 2021-09-16,20.170000076293945,21.860000610351562,19.65999984741211,20.1200008392334,0 |
| 2021-09-17,22.270000457763672,22.690000534057617,20.200000762939453,20.200000762939453,0 |
| 2021-09-20,27.229999542236328,30.239999771118164,24.709999084472656,26.530000686645508,0 |
| 2021-09-21,26.420000076293945,27.440000534057617,24.530000686645508,27.229999542236328,0 |
| 2021-09-22,22.969999313354492,26.389999389648438,22.559999465942383,26.389999389648438,0 |
| 2021-09-23,21.219999313354492,23.020000457763672,21.049999237060547,23.020000457763672,0 |
| 2021-09-24,20.93000030517578,22.850000381469727,20.170000076293945,21.219999313354492,0 |
| 2021-09-27,21.829999923706055,23.559999465942383,21.260000228881836,22.690000534057617,0 |
| 2021-09-28,27.350000381469727,27.450000762939453,21.829999923706055,21.829999923706055,0 |
| 2021-09-29,26.709999084472656,27.59000015258789,25.350000381469727,27.260000228881836,0 |
| 2021-09-30,26.649999618530273,27.90999984741211,25.100000381469727,26.700000762939453,0 |
| 2021-10-01,24.8700008392334,27.170000076293945,24.6299991607666,26.559999465942383,0 |
| 2021-10-04,27.719999313354492,28.829999923706055,24.829999923706055,24.829999923706055,0 |
| 2021-10-05,25.450000762939453,27.719999313354492,24.920000076293945,27.719999313354492,0 |
| 2021-10-06,24.8700008392334,28.049999237060547,24.700000762939453,25.459999084472656,0 |
| 2021-10-07,23.219999313354492,24.8700008392334,22.8799991607666,24.8700008392334,0 |
| 2021-10-08,23.15999984741211,23.59000015258789,22.59000015258789,23.219999313354492,0 |
| 2021-10-11,23.489999771118164,23.829999923706055,21.510000228881836,23.709999084472656,0 |
| 2021-10-12,23.40999984741211,23.899999618530273,22.280000686645508,23.489999771118164,0 |
| 2021-10-13,21.229999542236328,23.389999389648438,21.079999923706055,23.389999389648438,0 |
| 2021-10-14,19.09000015258789,21.229999542236328,18.84000015258789,21.229999542236328,0 |
| 2021-10-15,18.510000228881836,19.239999771118164,18.010000228881836,19.079999923706055,0 |
| 2021-10-18,18.829999923706055,20.34000015258789,18.5,18.5,0 |
| 2021-10-19,18.309999465942383,19.020000457763672,18.209999084472656,18.829999923706055,0 |
| 2021-10-20,18.729999542236328,18.809999465942383,18.049999237060547,18.309999465942383,0 |
| 2021-10-21,18.6299991607666,19.360000610351562,18.299999237060547,18.739999771118164,0 |
| 2021-10-22,19.1200008392334,19.700000762939453,18.1200008392334,18.670000076293945,0 |
| 2021-10-25,18.799999237060547,20.299999237060547,18.43000030517578,19.670000076293945,0 |
| 2021-10-26,19.3799991607666,20.049999237060547,18.459999084472656,18.799999237060547,0 |
| 2021-10-27,20.1200008392334,20.270000457763672,19.049999237060547,19.360000610351562,0 |
| 2021-10-28,19.75,20.139999389648438,19.209999084472656,20.110000610351562,0 |
| 2021-10-29,19.639999389648438,20.610000610351562,19.469999313354492,19.75,0 |
| 2021-11-01,19.729999542236328,20.940000534057617,19.610000610351562,20.459999084472656,0 |
| 2021-11-02,19.729999542236328,20.0,19.540000915527344,19.729999542236328,0 |
| 2021-11-03,19.43000030517578,20.329999923706055,19.040000915527344,19.719999313354492,0 |
| 2021-11-04,20.260000228881836,20.549999237060547,19.0,19.399999618530273,0 |
| 2021-11-05,21.56999969482422,21.850000381469727,20.260000228881836,20.260000228881836,0 |
| 2021-11-08,21.8799991607666,22.31999969482422,21.610000610351562,21.950000762939453,0 |
| 2021-11-09,22.690000534057617,23.280000686645508,21.719999313354492,21.8799991607666,0 |
| 2021-11-10,23.270000457763672,24.219999313354492,22.030000686645508,22.690000534057617,0 |
| 2021-11-11,22.3700008392334,23.260000228881836,21.8700008392334,23.260000228881836,0 |
| 2021-11-12,21.420000076293945,22.459999084472656,21.31999969482422,22.3799991607666,0 |
| 2021-11-15,21.709999084472656,22.760000228881836,21.56999969482422,21.739999771118164,0 |
| 2021-11-16,21.280000686645508,22.110000610351562,20.739999771118164,21.709999084472656,0 |
| 2021-11-17,21.559999465942383,21.8700008392334,20.8700008392334,21.280000686645508,0 |
| 2021-11-18,21.389999389648438,22.299999237060547,21.09000015258789,21.56999969482422,0 |
| 2021-11-19,21.75,22.100000381469727,21.010000228881836,21.389999389648438,0 |
| 2021-11-22,23.5,23.8799991607666,21.610000610351562,21.979999542236328,0 |
| 2021-11-23,24.43000030517578,26.059999465942383,23.5,23.5,0 |
| 2021-11-24,23.81999969482422,26.229999542236328,23.639999389648438,24.43000030517578,0 |
| 2021-11-26,28.450000762939453,29.469999313354492,23.81999969482422,23.81999969482422,0 |
| 2021-11-29,24.6299991607666,26.81999969482422,24.3700008392334,25.739999771118164,0 |
| 2021-11-30,27.389999389648438,28.969999313354492,24.6299991607666,24.6299991607666,0 |
| 2021-12-01,30.950000762939453,31.780000686645508,24.639999389648438,27.40999984741211,0 |
| 2021-12-02,29.780000686645508,31.940000534057617,28.860000610351562,30.959999084472656,0 |
| 2021-12-03,33.40999984741211,36.63999938964844,28.25,29.809999465942383,0 |
| 2021-12-06,30.170000076293945,34.81999969482422,30.059999465942383,32.4900016784668,0 |
| 2021-12-07,25.790000915527344,30.170000076293945,25.459999084472656,30.170000076293945,0 |
| 2021-12-08,24.81999969482422,26.440000534057617,24.520000457763672,25.799999237060547,0 |
| 2021-12-09,26.420000076293945,26.700000762939453,24.709999084472656,24.809999465942383,0 |
| 2021-12-10,23.950000762939453,26.399999618530273,23.940000534057617,26.399999618530273,0 |
| 2021-12-13,24.040000915527344,24.3700008392334,22.84000015258789,23.010000228881836,0 |
| 2021-12-14,25.309999465942383,27.290000915527344,24.040000915527344,24.040000915527344,0 |
| 2021-12-15,23.420000076293945,27.799999237060547,23.190000534057617,25.309999465942383,0 |
| 2021-12-16,25.239999771118164,27.43000030517578,23.110000610351562,23.399999618530273,0 |
| 2021-12-17,26.549999237060547,28.25,25.170000076293945,25.239999771118164,0 |
| 2021-12-20,27.8799991607666,31.040000915527344,26.610000610351562,26.610000610351562,0 |
| 2021-12-21,24.959999084472656,27.959999084472656,24.920000076293945,27.8799991607666,0 |
| 2021-12-22,22.149999618530273,25.239999771118164,22.149999618530273,24.959999084472656,0 |
| 2021-12-23,21.31999969482422,22.43000030517578,20.920000076293945,22.15999984741211,0 |
| 2021-12-27,21.719999313354492,22.84000015258789,21.56999969482422,22.1299991607666,0 |
| 2021-12-28,21.540000915527344,22.469999313354492,21.510000228881836,21.719999313354492,0 |
| 2021-12-29,21.280000686645508,22.600000381469727,21.100000381469727,21.549999237060547,0 |
| 2021-12-30,21.3799991607666,21.770000457763672,20.979999542236328,21.270000457763672,0 |
| 2021-12-31,21.200000762939453,21.829999923706055,21.030000686645508,21.3799991607666,0 |
| 2022-01-03,21.170000076293945,22.3700008392334,20.959999084472656,21.200000762939453,0 |
| 2022-01-04,22.31999969482422,23.389999389648438,21.18000030517578,21.18000030517578,0 |
| 2022-01-05,25.979999542236328,26.559999465942383,22.329999923706055,22.329999923706055,0 |
| 2022-01-06,25.809999465942383,28.3700008392334,25.520000457763672,25.950000762939453,0 |
| 2022-01-07,25.649999618530273,27.709999084472656,25.139999389648438,25.829999923706055,0 |
| 2022-01-10,25.829999923706055,30.489999771118164,25.489999771118164,28.200000762939453,0 |
| 2022-01-11,24.280000686645508,27.229999542236328,23.940000534057617,25.829999923706055,0 |
| 2022-01-12,23.440000534057617,24.940000534057617,23.1299991607666,24.290000915527344,0 |
| 2022-01-13,27.049999237060547,27.420000076293945,22.979999542236328,23.479999542236328,0 |
| 2022-01-14,25.719999313354492,28.34000015258789,25.309999465942383,27.049999237060547,0 |
| 2022-01-18,29.360000610351562,30.030000686645508,28.170000076293945,28.760000228881836,0 |
| 2022-01-19,29.020000457763672,29.729999542236328,27.600000381469727,29.360000610351562,0 |
| 2022-01-20,30.610000610351562,30.6200008392334,26.959999084472656,29.049999237060547,0 |
| 2022-01-21,34.060001373291016,34.68000030517578,29.729999542236328,30.56999969482422,0 |
| 2022-01-24,35.54999923706055,44.04999923706055,35.130001068115234,38.13999938964844,0 |
| 2022-01-25,38.20000076293945,41.38999938964844,35.540000915527344,35.54999923706055,0 |
| 2022-01-26,38.099998474121094,39.0099983215332,33.540000915527344,38.27000045776367,0 |
| 2022-01-27,36.63999938964844,38.150001525878906,34.63999938964844,38.11000061035156,0 |
| 2022-01-28,33.310001373291016,38.13999938964844,32.470001220703125,36.66999816894531,0 |
| 2022-01-31,30.15999984741211,34.380001068115234,29.850000381469727,33.290000915527344,0 |
| 2022-02-01,28.0,31.09000015258789,27.700000762939453,30.15999984741211,0 |
| 2022-02-02,29.579999923706055,29.780000686645508,27.270000457763672,27.979999542236328,0 |
| 2022-02-03,31.239999771118164,33.54999923706055,29.459999084472656,29.459999084472656,0 |
| 2022-02-04,30.31999969482422,33.04999923706055,29.299999237060547,31.260000228881836,0 |
| 2022-02-07,30.020000457763672,31.329999923706055,29.010000228881836,31.309999465942383,0 |
| 2022-02-08,28.329999923706055,31.350000381469727,28.219999313354492,30.020000457763672,0 |
| 2022-02-09,26.8700008392334,28.360000610351562,26.6200008392334,28.360000610351562,0 |
| 2022-02-10,30.06999969482422,30.739999771118164,26.84000015258789,26.8700008392334,0 |
| 2022-02-11,34.15999984741211,36.349998474121094,29.530000686645508,30.049999237060547,0 |
| 2022-02-14,34.06999969482422,36.63999938964844,33.31999969482422,34.900001525878906,0 |
| 2022-02-15,31.15999984741211,34.06999969482422,30.81999969482422,34.06999969482422,0 |
| 2022-02-16,29.450000762939453,32.7599983215332,29.149999618530273,31.15999984741211,0 |
| 2022-02-17,33.209999084472656,33.5,29.450000762939453,29.450000762939453,0 |
| 2022-02-18,33.04999923706055,34.83000183105469,32.04999923706055,33.150001525878906,0 |
| 2022-02-22,33.130001068115234,35.45000076293945,32.849998474121094,33.04999923706055,0 |
| 2022-02-23,35.27000045776367,35.4900016784668,32.0099983215332,33.130001068115234,0 |
| 2022-02-24,34.02000045776367,39.9900016784668,33.150001525878906,35.27000045776367,0 |
| 2022-02-25,31.190000534057617,34.369998931884766,30.75,34.04999923706055,0 |
| 2022-02-28,32.720001220703125,35.13999938964844,31.760000228881836,34.29999923706055,0 |
| 2022-03-01,35.220001220703125,36.77000045776367,32.720001220703125,32.720001220703125,0 |
| 2022-03-02,33.04999923706055,35.709999084472656,32.31999969482422,35.27000045776367,0 |
| 2022-03-03,33.34000015258789,34.7599983215332,32.310001373291016,33.02000045776367,0 |
| 2022-03-04,34.88999938964844,37.2599983215332,33.33000183105469,33.33000183105469,0 |
| 2022-03-07,38.72999954223633,38.79999923706055,34.880001068115234,34.88999938964844,0 |
| 2022-03-08,38.02000045776367,39.619998931884766,35.560001373291016,38.70000076293945,0 |
| 2022-03-09,35.34000015258789,38.06999969482422,34.599998474121094,38.06999969482422,0 |
| 2022-03-10,34.22999954223633,36.72999954223633,34.22999954223633,35.33000183105469,0 |
| 2022-03-11,34.849998474121094,35.04999923706055,33.16999816894531,34.220001220703125,0 |
| 2022-03-14,36.54999923706055,37.70000076293945,34.66999816894531,35.83000183105469,0 |
| 2022-03-15,34.650001525878906,37.029998779296875,34.529998779296875,36.54999923706055,0 |
| 2022-03-16,30.809999465942383,34.68000030517578,30.6299991607666,34.68000030517578,0 |
| 2022-03-17,29.510000228881836,31.639999389648438,28.950000762939453,30.809999465942383,0 |
| 2022-03-18,27.760000228881836,30.209999084472656,27.459999084472656,29.440000534057617,0 |
| 2022-03-21,28.65999984741211,29.959999084472656,28.219999313354492,28.969999313354492,0 |
| 2022-03-22,27.709999084472656,28.8700008392334,27.420000076293945,28.65999984741211,0 |
| 2022-03-23,28.84000015258789,29.260000228881836,27.719999313354492,27.719999313354492,0 |
| 2022-03-24,27.889999389648438,29.469999313354492,27.6200008392334,28.829999923706055,0 |
| 2022-03-25,27.34000015258789,29.399999618530273,27.0,27.899999618530273,0 |
| 2022-03-28,26.530000686645508,28.670000076293945,26.530000686645508,28.260000228881836,0 |
| 2022-03-29,25.8700008392334,26.920000076293945,25.520000457763672,26.530000686645508,0 |
| 2022-03-30,26.399999618530273,27.329999923706055,25.809999465942383,25.8700008392334,0 |
| 2022-03-31,26.989999771118164,27.540000915527344,26.239999771118164,26.3799991607666,0 |
| 2022-04-01,25.90999984741211,27.31999969482422,25.739999771118164,26.959999084472656,0 |
| 2022-04-04,24.93000030517578,26.75,24.829999923706055,26.6299991607666,0 |
| 2022-04-05,27.399999618530273,27.799999237060547,24.93000030517578,24.93000030517578,0 |
| 2022-04-06,28.90999984741211,30.760000228881836,27.40999984741211,27.40999984741211,0 |
| 2022-04-07,28.479999542236328,30.329999923706055,28.059999465942383,28.920000076293945,0 |
| 2022-04-08,28.059999465942383,29.90999984741211,27.389999389648438,28.489999771118164,0 |
| 2022-04-11,30.75,30.850000381469727,28.84000015258789,29.3799991607666,0 |
| 2022-04-12,30.3799991607666,31.06999969482422,28.280000686645508,30.75,0 |
| 2022-04-13,26.850000381469727,30.75,26.520000457763672,30.3700008392334,0 |
| 2022-04-14,28.860000610351562,28.969999313354492,26.260000228881836,26.860000610351562,0 |
| 2022-04-18,29.530000686645508,30.90999984741211,29.15999984741211,30.469999313354492,0 |
| 2022-04-19,29.100000381469727,30.5,27.81999969482422,29.530000686645508,0 |
| 2022-04-20,28.469999313354492,29.81999969482422,28.030000686645508,29.1200008392334,0 |
| 2022-04-21,31.3700008392334,31.920000076293945,27.56999969482422,28.520000457763672,0 |
| 2022-04-22,35.38999938964844,35.43000030517578,31.350000381469727,31.350000381469727,0 |
| 2022-04-25,33.83000183105469,37.52000045776367,33.540000915527344,36.68000030517578,0 |
| 2022-04-26,38.93000030517578,40.0,33.83000183105469,33.83000183105469,0 |
| 2022-04-27,36.90999984741211,39.16999816894531,35.7599983215332,39.16999816894531,0 |
| 2022-04-28,35.4900016784668,37.41999816894531,34.11000061035156,36.90999984741211,0 |
| 2022-04-29,38.25,39.45000076293945,34.099998474121094,35.2599983215332,0 |
| 2022-05-02,37.810001373291016,40.810001373291016,37.560001373291016,39.56999969482422,0 |
| 2022-05-03,36.0,38.290000915527344,35.7599983215332,37.810001373291016,0 |
| 2022-05-04,31.979999542236328,36.83000183105469,31.6200008392334,35.9900016784668,0 |
| 2022-05-05,37.189998626708984,39.20000076293945,32.0,32.0,0 |
| 2022-05-06,37.400001525878906,41.0099983215332,36.40999984741211,37.209999084472656,0 |
| 2022-05-09,41.43000030517578,41.90999984741211,39.2400016784668,40.150001525878906,0 |
| 2022-05-10,40.08000183105469,41.90999984741211,38.93000030517578,41.43000030517578,0 |
| 2022-05-11,40.66999816894531,41.63999938964844,38.02000045776367,40.099998474121094,0 |
| 2022-05-12,41.36000061035156,44.02000045776367,40.65999984741211,40.65999984741211,0 |
| 2022-05-13,37.61000061035156,41.31999969482422,37.040000915527344,41.31999969482422,0 |
| 2022-05-16,37.439998626708984,39.81999969482422,36.689998626708984,39.2599983215332,0 |
| 2022-05-17,33.880001068115234,37.439998626708984,33.72999954223633,37.439998626708984,0 |
| 2022-05-18,38.810001373291016,39.099998474121094,33.880001068115234,33.880001068115234,0 |
| 2022-05-19,36.150001525878906,39.83000183105469,35.97999954223633,38.81999969482422,0 |
| 2022-05-20,36.18000030517578,39.77000045776367,34.619998931884766,36.119998931884766,0 |
| 2022-05-23,35.18000030517578,37.619998931884766,34.970001220703125,36.97999954223633,0 |
| 2022-05-24,36.16999816894531,38.970001220703125,35.18000030517578,35.18000030517578,0 |
| 2022-05-25,35.380001068115234,37.310001373291016,34.83000183105469,36.15999984741211,0 |
| 2022-05-26,33.630001068115234,35.47999954223633,33.34000015258789,35.43000030517578,0 |
| 2022-05-27,32.0,33.65999984741211,31.770000457763672,33.65999984741211,0 |
| 2022-05-31,33.0099983215332,34.91999816894531,32.400001525878906,33.88999938964844,0 |
| 2022-06-01,32.599998474121094,34.279998779296875,31.950000762939453,33.0099983215332,0 |
| 2022-06-02,31.440000534057617,33.560001373291016,30.809999465942383,32.59000015258789,0 |
| 2022-06-03,31.75,32.77000045776367,31.440000534057617,31.440000534057617,0 |
| 2022-06-06,32.15999984741211,32.869998931884766,31.329999923706055,31.469999313354492,0 |
| 2022-06-07,31.030000686645508,33.34000015258789,30.389999389648438,33.04999923706055,0 |
| 2022-06-08,30.690000534057617,31.709999084472656,30.299999237060547,31.559999465942383,0 |
| 2022-06-09,32.72999954223633,32.869998931884766,30.610000610351562,31.329999923706055,0 |
| 2022-06-10,33.970001220703125,35.52000045776367,33.45000076293945,34.459999084472656,0 |
| 2022-06-13,40.36000061035156,41.119998931884766,37.540000915527344,38.279998779296875,0 |
| 2022-06-14,38.5099983215332,40.63999938964844,38.119998931884766,39.939998626708984,0 |
| 2022-06-15,35.349998474121094,38.040000915527344,19.809999465942383,38.040000915527344,0 |
| 2022-06-16,38.66999816894531,40.529998779296875,37.11000061035156,37.779998779296875,0 |
| 2022-06-17,36.65999984741211,38.75,32.59000015258789,38.4900016784668,0 |
| 2022-06-21,36.060001373291016,36.72999954223633,35.2599983215332,36.68000030517578,0 |
| 2022-06-22,35.939998626708984,37.16999816894531,35.25,37.16999816894531,0 |
| 2022-06-23,35.29999923706055,36.45000076293945,34.65999984741211,35.790000915527344,0 |
| 2022-06-24,33.77000045776367,35.040000915527344,33.040000915527344,34.959999084472656,0 |
| 2022-06-27,33.560001373291016,35.20000076293945,33.470001220703125,34.060001373291016,0 |
| 2022-06-28,35.43000030517578,35.779998779296875,32.91999816894531,33.56999969482422,0 |
| 2022-06-29,35.33000183105469,36.029998779296875,34.56999969482422,35.220001220703125,0 |
| 2022-06-30,36.209999084472656,37.459999084472656,35.650001525878906,36.43000030517578,0 |
| 2022-07-01,34.27000045776367,36.619998931884766,34.11000061035156,36.06999969482422,0 |
| 2022-07-05,34.86000061035156,37.88999938964844,34.5099983215332,37.470001220703125,0 |
| 2022-07-06,33.75,35.61000061035156,33.34000015258789,35.06999969482422,0 |
| 2022-07-07,32.810001373291016,34.20000076293945,32.20000076293945,34.04999923706055,0 |
| 2022-07-08,31.18000030517578,33.18000030517578,30.68000030517578,33.11000061035156,0 |
| 2022-07-11,32.93000030517578,33.650001525878906,32.540000915527344,33.52000045776367,0 |
| 2022-07-12,33.970001220703125,34.45000076293945,32.75,33.310001373291016,0 |
| 2022-07-13,33.66999816894531,35.720001220703125,33.099998474121094,35.20000076293945,0 |
| 2022-07-14,32.63999938964844,34.90999984741211,32.380001068115234,34.4900016784668,0 |
| 2022-07-15,30.389999389648438,32.150001525878906,30.329999923706055,31.739999771118164,0 |
| 2022-07-18,31.579999923706055,32.18000030517578,30.469999313354492,31.09000015258789,0 |
| 2022-07-19,30.65999984741211,31.239999771118164,30.280000686645508,30.719999313354492,0 |
| 2022-07-20,30.579999923706055,31.06999969482422,30.079999923706055,30.790000915527344,0 |
| 2022-07-21,29.309999465942383,31.31999969482422,28.8700008392334,30.639999389648438,0 |
| 2022-07-22,29.190000534057617,29.899999618530273,28.229999542236328,29.290000915527344,0 |
| 2022-07-25,29.420000076293945,30.93000030517578,29.329999923706055,30.520000457763672,0 |
| 2022-07-26,30.90999984741211,31.8700008392334,30.260000228881836,30.260000228881836,0 |
| 2022-07-27,29.59000015258789,30.65999984741211,26.040000915527344,30.469999313354492,0 |
| 2022-07-28,28.479999542236328,30.260000228881836,27.829999923706055,29.479999542236328,0 |
| 2022-07-29,27.25,28.139999389648438,26.8700008392334,28.010000228881836,0 |
| 2022-08-01,28.75,28.969999313354492,27.950000762939453,28.549999237060547,0 |
| 2022-08-02,30.0,30.549999237060547,28.5,29.81999969482422,0 |
| 2022-08-03,27.979999542236328,29.360000610351562,27.770000457763672,29.139999389648438,0 |
| 2022-08-04,27.809999465942383,28.969999313354492,27.809999465942383,28.459999084472656,0 |
| 2022-08-05,27.1299991607666,28.8700008392334,26.81999969482422,28.84000015258789,0 |
| 2022-08-08,27.649999618530273,28.219999313354492,26.969999313354492,27.940000534057617,0 |
| 2022-08-09,28.40999984741211,28.809999465942383,28.059999465942383,28.43000030517578,0 |
| 2022-08-10,25.719999313354492,27.229999542236328,25.469999313354492,27.030000686645508,0 |
| 2022-08-11,26.1299991607666,26.8700008392334,25.579999923706055,25.770000457763672,0 |
| 2022-08-12,25.18000030517578,26.239999771118164,24.90999984741211,25.93000030517578,0 |
| 2022-08-15,25.399999618530273,26.5,25.309999465942383,26.3799991607666,0 |
| 2022-08-16,25.549999237060547,25.93000030517578,25.1299991607666,25.709999084472656,0 |
| 2022-08-17,26.329999923706055,26.8700008392334,25.700000762939453,26.389999389648438,0 |
| 2022-08-18,25.520000457763672,26.829999923706055,25.309999465942383,26.579999923706055,0 |
| 2022-08-19,26.739999771118164,27.219999313354492,26.020000457763672,26.649999618530273,0 |
| 2022-08-22,29.649999618530273,30.219999313354492,29.049999237060547,29.260000228881836,0 |
| 2022-08-23,29.690000534057617,29.969999313354492,29.049999237060547,29.829999923706055,0 |
| 2022-08-24,28.959999084472656,30.149999618530273,28.65999984741211,29.84000015258789,0 |
| 2022-08-25,28.079999923706055,29.389999389648438,27.969999313354492,28.940000534057617,0 |
| 2022-08-26,31.719999313354492,31.770000457763672,24.8799991607666,28.34000015258789,0 |
| 2022-08-29,32.29999923706055,33.22999954223633,31.719999313354492,33.15999984741211,0 |
| 2022-08-30,32.119998931884766,33.560001373291016,31.90999984741211,31.950000762939453,0 |
| 2022-08-31,32.189998626708984,32.40999984741211,31.34000015258789,32.0,0 |
| 2022-09-01,32.2599983215332,33.810001373291016,32.08000183105469,32.91999816894531,0 |
| 2022-09-02,32.31999969482422,33.0099983215332,30.170000076293945,31.030000686645508,0 |
| 2022-09-06,33.59000015258789,34.470001220703125,32.75,32.7599983215332,0 |
| 2022-09-07,31.559999465942383,33.4900016784668,31.3799991607666,33.4900016784668,0 |
| 2022-09-08,30.479999542236328,32.380001068115234,29.799999237060547,32.22999954223633,0 |
| 2022-09-09,29.229999542236328,30.110000610351562,28.979999542236328,29.950000762939453,0 |
| 2022-09-12,29.809999465942383,30.18000030517578,29.540000915527344,29.790000915527344,0 |
| 2022-09-13,33.18000030517578,33.95000076293945,30.520000457763672,30.950000762939453,0 |
| 2022-09-14,32.56999969482422,33.63999938964844,32.34000015258789,33.15999984741211,0 |
| 2022-09-15,32.650001525878906,33.349998474121094,31.780000686645508,33.08000183105469,0 |
| 2022-09-16,32.83000183105469,34.81999969482422,32.7599983215332,34.16999816894531,0 |
| 2022-09-19,32.36000061035156,34.5099983215332,31.969999313354492,34.5099983215332,0 |
| 2022-09-20,33.29999923706055,34.04999923706055,32.720001220703125,33.34000015258789,0 |
| 2022-09-21,33.869998931884766,34.130001068115234,15.699999809265137,33.470001220703125,0 |
| 2022-09-22,32.91999816894531,34.16999816894531,32.47999954223633,33.560001373291016,0 |
| 2022-09-23,34.880001068115234,36.65999984741211,33.02000045776367,34.15999984741211,0 |
| 2022-09-26,36.93000030517578,37.119998931884766,34.88999938964844,36.47999954223633,0 |
| 2022-09-27,37.150001525878906,38.61000061035156,35.33000183105469,35.97999954223633,0 |
| 2022-09-28,35.5099983215332,38.310001373291016,33.22999954223633,37.560001373291016,0 |
| 2022-09-29,36.90999984741211,38.25,36.56999969482422,36.619998931884766,0 |
| 2022-09-30,36.61000061035156,38.13999938964844,35.25,37.66999816894531,0 |
| 2022-10-03,35.560001373291016,37.47999954223633,35.5,37.04999923706055,0 |
| 2022-10-04,34.41999816894531,34.959999084472656,33.95000076293945,34.86000061035156,0 |
| 2022-10-05,34.33000183105469,35.54999923706055,34.06999969482422,35.22999954223633,0 |
| 2022-10-06,35.84000015258789,35.959999084472656,34.470001220703125,34.59000015258789,0 |
| 2022-10-07,36.86000061035156,37.40999984741211,36.119998931884766,36.189998626708984,0 |
| 2022-10-10,38.56999969482422,39.77000045776367,38.040000915527344,38.25,0 |
| 2022-10-11,39.380001068115234,39.869998931884766,34.83000183105469,39.45000076293945,0 |
| 2022-10-12,39.5099983215332,40.20000076293945,39.11000061035156,39.849998474121094,0 |
| 2022-10-13,38.27000045776367,39.45000076293945,25.520000457763672,39.099998474121094,0 |
| 2022-10-14,37.75,39.119998931884766,35.0,37.869998931884766,0 |
| 2022-10-17,37.06999969482422,37.939998626708984,37.029998779296875,37.790000915527344,0 |
| 2022-10-18,36.11000061035156,37.2400016784668,36.09000015258789,36.630001068115234,0 |
| 2022-10-19,36.369998931884766,37.400001525878906,35.630001068115234,36.810001373291016,0 |
| 2022-10-20,35.77000045776367,36.72999954223633,34.220001220703125,36.47999954223633,0 |
| 2022-10-21,35.25,36.439998626708984,33.83000183105469,35.970001220703125,0 |
| 2022-10-24,35.5,36.66999816894531,24.3700008392334,36.130001068115234,0 |
| 2022-10-25,34.13999938964844,35.619998931884766,16.049999237060547,35.369998931884766,0 |
| 2022-10-26,33.279998779296875,34.45000076293945,28.209999084472656,34.45000076293945,0 |
| 2022-10-27,33.81999969482422,33.9900016784668,18.209999084472656,33.560001373291016,0 |
| 2022-10-28,31.860000610351562,33.2599983215332,16.809999465942383,33.220001220703125,0 |
| 2022-10-31,31.15999984741211,33.689998626708984,31.15999984741211,33.22999954223633,0 |
| 2022-11-01,31.989999771118164,32.15999984741211,31.079999923706055,31.6299991607666,0 |
| 2022-11-02,32.099998474121094,32.81999969482422,9.9399995803833,32.529998779296875,0 |
| 2022-11-03,31.790000915527344,33.189998626708984,31.68000030517578,33.119998931884766,0 |
| 2022-11-04,30.860000610351562,31.729999542236328,30.329999923706055,31.1299991607666,0 |
| 2022-11-07,30.84000015258789,32.18000030517578,28.780000686645508,31.829999923706055,0 |
| 2022-11-08,31.530000686645508,32.72999954223633,30.649999618530273,30.920000076293945,0 |
| 2022-11-09,32.4900016784668,32.619998931884766,31.40999984741211,31.860000610351562,0 |
| 2022-11-10,30.350000381469727,30.3799991607666,29.010000228881836,29.290000915527344,0 |
| 2022-11-11,28.969999313354492,30.68000030517578,28.3799991607666,30.459999084472656,0 |
| 2022-11-14,30.020000457763672,30.729999542236328,29.360000610351562,30.690000534057617,0 |
| 2022-11-15,30.299999237060547,32.209999084472656,29.3700008392334,29.639999389648438,0 |
| 2022-11-16,30.049999237060547,30.719999313354492,29.670000076293945,30.610000610351562,0 |
| 2022-11-17,30.020000457763672,31.200000762939453,29.510000228881836,31.030000686645508,0 |
| 2022-11-18,29.25,30.030000686645508,29.010000228881836,29.600000381469727,0 |
| 2022-11-21,29.0,30.329999923706055,28.649999618530273,30.229999542236328,0 |
| 2022-11-22,27.790000915527344,29.010000228881836,27.270000457763672,28.959999084472656,0 |
| 2022-11-23,26.65999984741211,28.200000762939453,26.200000762939453,28.059999465942383,0 |
| 2022-11-25,26.790000915527344,27.540000915527344,26.760000228881836,27.18000030517578,0 |
| 2022-11-28,28.309999465942383,28.6299991607666,27.889999389648438,28.489999771118164,0 |
| 2022-11-29,28.360000610351562,29.079999923706055,27.760000228881836,28.3700008392334,0 |
| 2022-11-30,26.459999084472656,28.950000762939453,26.170000076293945,28.68000030517578,0 |
| 2022-12-01,26.09000015258789,27.329999923706055,25.489999771118164,26.81999969482422,0 |
| 2022-12-02,24.780000686645508,26.649999618530273,24.25,26.440000534057617,0 |
| 2022-12-05,26.15999984741211,26.610000610351562,25.479999542236328,26.09000015258789,0 |
| 2022-12-06,27.530000686645508,28.059999465942383,25.920000076293945,26.06999969482422,0 |
| 2022-12-07,28.110000610351562,28.6299991607666,27.850000381469727,28.06999969482422,0 |
| 2022-12-08,27.59000015258789,28.829999923706055,27.540000915527344,28.25,0 |
| 2022-12-09,27.940000534057617,28.540000915527344,27.450000762939453,28.280000686645508,0 |
| 2022-12-12,30.059999465942383,30.219999313354492,29.59000015258789,29.700000762939453,0 |
| 2022-12-13,26.90999984741211,28.469999313354492,26.239999771118164,27.760000228881836,0 |
| 2022-12-14,25.75,27.8700008392334,11.920000076293945,27.549999237060547,0 |
| 2022-12-15,27.34000015258789,28.450000762939453,26.139999389648438,26.290000915527344,0 |
| 2022-12-16,27.329999923706055,27.920000076293945,22.799999237060547,27.8799991607666,0 |
| 2022-12-19,27.40999984741211,27.780000686645508,26.649999618530273,27.639999389648438,0 |
| 2022-12-20,26.649999618530273,28.0,26.260000228881836,27.790000915527344,0 |
| 2022-12-21,25.149999618530273,26.229999542236328,25.139999389648438,26.020000457763672,0 |
| 2022-12-22,27.350000381469727,29.559999465942383,25.75,25.760000228881836,0 |
| 2022-12-23,26.329999923706055,28.329999923706055,26.1200008392334,27.530000686645508,0 |
| 2022-12-27,27.780000686645508,28.809999465942383,27.75,28.1200008392334,0 |
| 2022-12-28,28.3799991607666,28.65999984741211,27.309999465942383,28.110000610351562,0 |
| 2022-12-29,27.360000610351562,28.280000686645508,27.010000228881836,28.110000610351562,0 |
| 2022-12-30,27.600000381469727,28.639999389648438,27.15999984741211,28.200000762939453,0 |
| 2023-01-03,29.110000610351562,30.079999923706055,28.690000534057617,29.059999465942383,0 |
| 2023-01-04,28.360000610351562,29.549999237060547,5.849999904632568,29.0,0 |
| 2023-01-05,28.809999465942383,29.459999084472656,28.3799991607666,28.670000076293945,0 |
| 2023-01-06,26.959999084472656,28.790000915527344,26.469999313354492,28.450000762939453,0 |
| 2023-01-09,27.860000610351562,28.0,27.25,27.549999237060547,0 |
| 2023-01-10,26.940000534057617,28.290000915527344,26.75,28.18000030517578,0 |
| 2023-01-11,27.34000015258789,27.469999313354492,26.8700008392334,27.15999984741211,0 |
| 2023-01-12,24.760000228881836,26.399999618530273,24.540000915527344,25.8700008392334,0 |
| 2023-01-13,23.81999969482422,25.190000534057617,23.139999389648438,25.190000534057617,0 |
| 2023-01-17,24.75,25.75,24.420000076293945,25.450000762939453,0 |
| 2023-01-18,25.510000228881836,25.790000915527344,24.260000228881836,24.510000228881836,0 |
| 2023-01-19,25.280000686645508,26.299999237060547,24.770000457763672,25.920000076293945,0 |
| 2023-01-20,24.540000915527344,25.309999465942383,24.040000915527344,25.100000381469727,0 |
| 2023-01-23,24.610000610351562,25.18000030517578,24.450000762939453,25.010000228881836,0 |
| 2023-01-24,24.549999237060547,25.479999542236328,24.079999923706055,24.969999313354492,0 |
| 2023-01-25,24.540000915527344,26.770000457763672,24.190000534057617,24.75,0 |
| 2023-01-26,25.010000228881836,25.049999237060547,24.420000076293945,24.469999313354492,0 |
| 2023-01-27,24.56999969482422,24.940000534057617,23.93000030517578,24.940000534057617,0 |
| 2023-01-30,26.25,26.559999465942383,25.739999771118164,25.899999618530273,0 |
| 2023-01-31,25.790000915527344,26.670000076293945,25.3799991607666,26.360000610351562,0 |
| 2023-02-01,24.040000915527344,26.280000686645508,23.079999923706055,26.110000610351562,0 |
| 2023-02-02,25.059999465942383,25.860000610351562,23.299999237060547,24.059999465942383,0 |
| 2023-02-03,25.399999618530273,25.739999771118164,21.950000762939453,24.309999465942383,0 |
| 2023-02-06,25.889999389648438,26.670000076293945,25.600000381469727,26.479999542236328,0 |
| 2023-02-07,25.459999084472656,26.350000381469727,20.969999313354492,26.15999984741211,0 |
| 2023-02-08,26.450000762939453,26.780000686645508,19.739999771118164,25.729999542236328,0 |
| 2023-02-09,27.639999389648438,28.440000534057617,26.09000015258789,26.1299991607666,0 |
| 2023-02-10,27.09000015258789,28.479999542236328,26.84000015258789,28.139999389648438,0 |
| 2023-02-13,27.260000228881836,28.350000381469727,26.889999389648438,28.280000686645508,0 |
| 2023-02-14,25.059999465942383,26.170000076293945,24.440000534057617,25.84000015258789,0 |
| 2023-02-15,24.09000015258789,25.209999084472656,23.639999389648438,25.1299991607666,0 |
| 2023-02-16,26.059999465942383,26.1299991607666,24.079999923706055,25.530000686645508,0 |
| 2023-02-17,25.81999969482422,27.1200008392334,25.56999969482422,26.8700008392334,0 |
| 2023-02-21,28.56999969482422,29.209999084472656,27.969999313354492,28.489999771118164,0 |
| 2023-02-22,28.020000457763672,29.09000015258789,27.59000015258789,28.979999542236328,0 |
| 2023-02-23,26.829999923706055,28.260000228881836,26.40999984741211,27.389999389648438,0 |
| 2023-02-24,27.18000030517578,28.559999465942383,27.020000457763672,27.979999542236328,0 |
| 2023-02-27,26.649999618530273,27.200000762939453,26.43000030517578,27.079999923706055,0 |
| 2023-02-28,26.399999618530273,27.079999923706055,25.75,26.940000534057617,0 |
| 2023-03-01,26.479999542236328,27.06999969482422,25.56999969482422,26.440000534057617,0 |
| 2023-03-02,25.700000762939453,27.1200008392334,25.25,27.030000686645508,0 |
| 2023-03-03,24.360000610351562,25.440000534057617,23.940000534057617,25.440000534057617,0 |
| 2023-03-06,24.25,24.790000915527344,23.81999969482422,24.760000228881836,0 |
| 2023-03-07,24.649999618530273,25.020000457763672,23.81999969482422,24.389999389648438,0 |
| 2023-03-08,24.079999923706055,25.079999923706055,23.860000610351562,24.799999237060547,0 |
| 2023-03-09,26.549999237060547,27.260000228881836,23.959999084472656,24.329999923706055,0 |
| 2023-03-10,27.940000534057617,31.200000762939453,26.09000015258789,26.350000381469727,0 |
| 2023-03-13,29.389999389648438,32.599998474121094,27.8799991607666,31.709999084472656,0 |
| 2023-03-14,26.719999313354492,27.850000381469727,16.850000381469727,26.889999389648438,0 |
| 2023-03-15,28.690000534057617,31.3799991607666,27.719999313354492,28.850000381469727,0 |
| 2023-03-16,26.6200008392334,29.719999313354492,26.229999542236328,29.469999313354492,0 |
| 2023-03-17,28.350000381469727,29.489999771118164,26.389999389648438,27.110000610351562,0 |
| 2023-03-20,27.549999237060547,29.649999618530273,27.219999313354492,29.229999542236328,0 |
| 2023-03-21,25.68000030517578,26.5,25.309999465942383,26.219999313354492,0 |
| 2023-03-22,26.600000381469727,26.670000076293945,24.1299991607666,25.530000686645508,0 |
| 2023-03-23,26.559999465942383,28.139999389648438,24.469999313354492,25.350000381469727,0 |
| 2023-03-24,25.780000686645508,28.59000015258789,23.959999084472656,27.34000015258789,0 |
| 2023-03-27,25.06999969482422,26.110000610351562,24.68000030517578,25.850000381469727,0 |
| 2023-03-28,24.5,25.850000381469727,24.469999313354492,25.6299991607666,0 |
| 2023-03-29,23.989999771118164,24.260000228881836,23.360000610351562,23.860000610351562,0 |
| 2023-03-30,23.989999771118164,24.780000686645508,23.56999969482422,23.809999465942383,0 |
| 2023-03-31,23.600000381469727,24.079999923706055,23.059999465942383,23.959999084472656,0 |
| 2023-04-03,23.670000076293945,24.959999084472656,23.440000534057617,24.959999084472656,0 |
| 2023-04-04,24.280000686645508,25.030000686645508,23.700000762939453,23.93000030517578,0 |
| 2023-04-05,24.6200008392334,25.479999542236328,24.25,24.889999389648438,0 |
| 2023-04-06,23.860000610351562,25.5,23.5,25.239999771118164,0 |
| 2023-04-10,24.559999465942383,25.700000762939453,24.309999465942383,25.5,0 |
| 2023-04-11,24.709999084472656,24.969999313354492,24.18000030517578,24.899999618530273,0 |
| 2023-04-12,24.489999771118164,25.100000381469727,23.68000030517578,24.540000915527344,0 |
| 2023-04-13,23.280000686645508,24.229999542236328,22.790000915527344,23.969999313354492,0 |
| 2023-04-14,22.219999313354492,23.530000686645508,19.489999771118164,23.5,0 |
| 2023-04-17,21.90999984741211,23.100000381469727,21.399999618530273,23.049999237060547,0 |
| 2023-04-18,21.40999984741211,22.219999313354492,20.940000534057617,21.860000610351562,0 |
| 2023-04-19,21.239999771118164,21.889999389648438,20.81999969482422,21.75,0 |
| 2023-04-20,21.770000457763672,22.260000228881836,20.8799991607666,22.1299991607666,0 |
| 2023-04-21,21.290000915527344,22.270000457763672,21.059999465942383,21.920000076293945,0 |
| 2023-04-24,21.520000457763672,22.329999923706055,21.219999313354492,22.290000915527344,0 |
| 2023-04-25,22.969999313354492,24.049999237060547,19.81999969482422,22.43000030517578,0 |
| 2023-04-26,22.770000457763672,23.520000457763672,22.25,23.200000762939453,0 |
| 2023-04-27,21.049999237060547,21.950000762939453,20.579999923706055,21.93000030517578,0 |
| 2023-04-28,20.1200008392334,21.139999389648438,19.969999313354492,21.079999923706055,0 |
| 2023-05-01,20.190000534057617,20.780000686645508,19.729999542236328,20.770000457763672,0 |
| 2023-05-02,21.6299991607666,23.219999313354492,20.40999984741211,20.59000015258789,0 |
| 2023-05-03,22.030000686645508,22.43000030517578,12.1899995803833,21.75,0 |
| 2023-05-04,23.139999389648438,24.1200008392334,22.440000534057617,22.850000381469727,0 |
| 2023-05-05,20.360000610351562,21.56999969482422,19.899999618530273,21.56999969482422,0 |
| 2023-05-08,20.309999465942383,21.260000228881836,19.8700008392334,21.139999389648438,0 |
| 2023-05-09,20.850000381469727,21.110000610351562,20.350000381469727,21.020000457763672,0 |
| 2023-05-10,19.760000228881836,21.100000381469727,19.260000228881836,19.760000228881836,0 |
| 2023-05-11,19.399999618530273,20.84000015258789,18.850000381469727,20.350000381469727,0 |
| 2023-05-12,19.530000686645508,20.459999084472656,18.489999771118164,19.200000762939453,0 |
| 2023-05-15,19.549999237060547,20.709999084472656,19.100000381469727,20.3799991607666,0 |
| 2023-05-16,19.84000015258789,20.280000686645508,19.239999771118164,19.93000030517578,0 |
| 2023-05-17,19.15999984741211,19.950000762939453,18.350000381469727,19.43000030517578,0 |
| 2023-05-18,19.31999969482422,19.559999465942383,18.739999771118164,19.1200008392334,0 |
| 2023-05-19,19.68000030517578,20.309999465942383,19.25,19.25,0 |
| 2023-05-22,19.969999313354492,20.350000381469727,19.360000610351562,20.0,0 |
| 2023-05-23,20.989999771118164,21.56999969482422,19.760000228881836,20.389999389648438,0 |
| 2023-05-24,22.399999618530273,22.899999618530273,21.540000915527344,22.100000381469727,0 |
| 2023-05-25,21.690000534057617,22.780000686645508,21.299999237060547,22.020000457763672,0 |
| 2023-05-26,22.209999084472656,22.6200008392334,20.829999923706055,21.65999984741211,0 |
| 2023-05-30,22.420000076293945,23.190000534057617,21.729999542236328,21.889999389648438,0 |
| 2023-05-31,22.1200008392334,22.850000381469727,21.1299991607666,22.579999923706055,0 |
| 2023-06-01,20.459999084472656,21.799999237060547,19.950000762939453,21.65999984741211,0 |
| 2023-06-02,19.290000915527344,20.290000915527344,19.260000228881836,20.200000762939453,0 |
| 2023-06-05,19.420000076293945,20.209999084472656,18.979999542236328,19.920000076293945,0 |
| 2023-06-06,18.540000915527344,19.639999389648438,18.049999237060547,18.8700008392334,0 |
| 2023-06-07,19.209999084472656,19.420000076293945,18.329999923706055,18.579999923706055,0 |
| 2023-06-08,18.65999984741211,19.579999923706055,18.139999389648438,19.31999969482422,0 |
| 2023-06-09,18.889999389648438,19.1200008392334,18.18000030517578,18.729999542236328,0 |
| 2023-06-12,20.459999084472656,20.5,19.479999542236328,19.610000610351562,0 |
| 2023-06-13,20.059999465942383,20.559999465942383,19.3700008392334,20.09000015258789,0 |
| 2023-06-14,19.719999313354492,20.690000534057617,19.25,20.020000457763672,0 |
| 2023-06-15,20.280000686645508,20.540000915527344,19.65999984741211,19.950000762939453,0 |
| 2023-06-16,19.549999237060547,20.719999313354492,19.25,20.399999618530273,0 |
| 2023-06-20,19.950000762939453,20.6299991607666,19.469999313354492,20.540000915527344,0 |
| 2023-06-21,19.290000915527344,20.020000457763672,18.6299991607666,20.0,0 |
| 2023-06-22,18.81999969482422,20.06999969482422,18.360000610351562,19.90999984741211,0 |
| 2023-06-23,19.290000915527344,19.860000610351562,18.610000610351562,19.56999969482422,0 |
| 2023-06-26,20.3700008392334,20.6200008392334,13.670000076293945,20.600000381469727,0 |
| 2023-06-27,20.079999923706055,20.59000015258789,19.649999618530273,20.469999313354492,0 |
| 2023-06-28,20.020000457763672,20.420000076293945,19.549999237060547,20.399999618530273,0 |
| 2023-06-29,19.979999542236328,20.579999923706055,19.469999313354492,20.1299991607666,0 |
| 2023-06-30,19.549999237060547,20.139999389648438,19.0,20.0,0 |
| 2023-07-03,19.8700008392334,20.170000076293945,19.399999618530273,20.170000076293945,0 |
| 2023-07-05,19.90999984741211,20.549999237060547,19.520000457763672,19.8700008392334,0 |
| 2023-07-06,21.110000610351562,21.860000610351562,20.440000534057617,20.670000076293945,0 |
| 2023-07-07,20.600000381469727,21.1200008392334,19.790000915527344,20.780000686645508,0 |
| 2023-07-10,21.079999923706055,21.510000228881836,20.600000381469727,21.149999618530273,0 |
| 2023-07-11,20.899999618530273,21.209999084472656,20.40999984741211,21.110000610351562,0 |
| 2023-07-12,19.479999542236328,20.440000534057617,18.90999984741211,20.360000610351562,0 |
| 2023-07-13,19.780000686645508,19.860000610351562,18.790000915527344,19.360000610351562,0 |
| 2023-07-14,19.649999618530273,20.200000762939453,18.8700008392334,19.889999389648438,0 |
| 2023-07-17,19.43000030517578,20.229999542236328,19.030000686645508,20.06999969482422,0 |
| 2023-07-18,19.290000915527344,19.530000686645508,18.760000228881836,19.270000457763672,0 |
| 2023-07-19,19.68000030517578,19.799999237060547,19.059999465942383,19.270000457763672,0 |
| 2023-07-20,20.200000762939453,20.729999542236328,19.40999984741211,20.09000015258789,0 |
| 2023-07-21,19.610000610351562,20.299999237060547,18.989999771118164,20.190000534057617,0 |
| 2023-07-24,19.829999923706055,20.399999618530273,19.469999313354492,20.209999084472656,0 |
| 2023-07-25,19.709999084472656,20.149999618530273,14.859999656677246,20.1200008392334,0 |
| 2023-07-26,18.989999771118164,19.90999984741211,18.40999984741211,19.8700008392334,0 |
| 2023-07-27,19.829999923706055,20.530000686645508,18.149999618530273,18.610000610351562,0 |
| 2023-07-28,18.920000076293945,19.56999969482422,18.420000076293945,19.280000686645508,0 |
| 2023-07-31,19.31999969482422,19.780000686645508,18.8799991607666,19.200000762939453,0 |
| 2023-08-01,19.670000076293945,19.850000381469727,19.020000457763672,19.799999237060547,0 |
| 2023-08-02,22.1299991607666,22.549999237060547,20.760000228881836,20.770000457763672,0 |
| 2023-08-03,22.079999923706055,23.309999465942383,21.729999542236328,22.65999984741211,0 |
| 2023-08-04,22.020000457763672,22.200000762939453,19.979999542236328,21.520000457763672,0 |
| 2023-08-07,20.81999969482422,22.139999389648438,20.690000534057617,21.600000381469727,0 |
| 2023-08-08,21.06999969482422,22.81999969482422,20.8700008392334,21.540000915527344,0 |
| 2023-08-09,21.5,22.09000015258789,20.799999237060547,20.969999313354492,0 |
| 2023-08-10,21.030000686645508,21.6200008392334,18.309999465942383,20.93000030517578,0 |
| 2023-08-11,20.450000762939453,21.920000076293945,20.329999923706055,21.65999984741211,0 |
| 2023-08-14,20.200000762939453,21.940000534057617,19.739999771118164,21.899999618530273,0 |
| 2023-08-15,21.3700008392334,21.520000457763672,20.200000762939453,20.81999969482422,0 |
| 2023-08-16,22.079999923706055,22.1299991607666,20.860000610351562,21.34000015258789,0 |
| 2023-08-17,22.709999084472656,23.1200008392334,21.6299991607666,21.790000915527344,0 |
| 2023-08-18,22.010000228881836,23.540000915527344,21.31999969482422,23.329999923706055,0 |
| 2023-08-21,21.889999389648438,22.600000381469727,21.5,22.540000915527344,0 |
| 2023-08-22,21.81999969482422,22.299999237060547,21.610000610351562,21.760000228881836,0 |
| 2023-08-23,21.360000610351562,21.799999237060547,20.889999389648438,21.739999771118164,0 |
| 2023-08-24,22.579999923706055,22.6299991607666,20.84000015258789,20.850000381469727,0 |
| 2023-08-25,20.8799991607666,22.920000076293945,19.190000534057617,22.200000762939453,0 |
| 2023-08-28,20.389999389648438,21.469999313354492,19.979999542236328,21.31999969482422,0 |
| 2023-08-29,19.329999923706055,20.559999465942383,15.699999809265137,20.520000457763672,0 |
| 2023-08-30,19.06999969482422,19.649999618530273,18.360000610351562,19.3799991607666,0 |
| 2023-08-31,18.739999771118164,19.219999313354492,17.959999084472656,19.040000915527344,0 |
| 2023-09-01,18.40999984741211,18.93000030517578,17.90999984741211,18.530000686645508,0 |
| 2023-09-05,19.399999618530273,19.860000610351562,18.610000610351562,19.81999969482422,0 |
| 2023-09-06,19.790000915527344,20.360000610351562,18.93000030517578,19.65999984741211,0 |
| 2023-09-07,19.950000762939453,21.350000381469727,19.549999237060547,21.030000686645508,0 |
| 2023-09-08,19.149999618530273,19.989999771118164,18.899999618530273,19.989999771118164,0 |
| 2023-09-11,18.84000015258789,19.56999969482422,18.459999084472656,19.489999771118164,0 |
| 2023-09-12,19.209999084472656,19.309999465942383,18.690000534057617,19.209999084472656,0 |
| 2023-09-13,18.06999969482422,18.989999771118164,17.940000534057617,18.969999313354492,0 |
| 2023-09-14,17.25,18.299999237060547,17.010000228881836,18.239999771118164,0 |
| 2023-09-15,18.690000534057617,19.030000686645508,17.440000534057617,17.559999465942383,0 |
| 2023-09-18,18.959999084472656,19.8799991607666,18.43000030517578,19.860000610351562,0 |
| 2023-09-19,19.209999084472656,20.110000610351562,18.600000381469727,19.59000015258789,0 |
| 2023-09-20,20.459999084472656,20.520000457763672,18.399999618530273,19.290000915527344,0 |
| 2023-09-21,22.479999542236328,22.479999542236328,21.06999969482422,21.06999969482422,0 |
| 2023-09-22,22.010000228881836,22.020000457763672,20.719999313354492,21.739999771118164,0 |
| 2023-09-25,21.649999618530273,22.889999389648438,21.56999969482422,22.719999313354492,0 |
| 2023-09-26,22.8700008392334,23.469999313354492,22.09000015258789,22.229999542236328,0 |
| 2023-09-27,22.34000015258789,23.540000915527344,22.25,22.360000610351562,0 |
| 2023-09-28,21.530000686645508,23.079999923706055,21.229999542236328,22.950000762939453,0 |
| 2023-09-29,21.280000686645508,21.700000762939453,20.18000030517578,20.81999969482422,0 |
| 2023-10-02,21.510000228881836,22.309999465942383,21.200000762939453,22.18000030517578,0 |
| 2023-10-03,23.770000457763672,24.3700008392334,22.209999084472656,22.420000076293945,0 |
| 2023-10-04,22.68000030517578,23.8799991607666,22.510000228881836,23.6200008392334,0 |
| 2023-10-05,22.760000228881836,23.899999618530273,22.5,22.780000686645508,0 |
| 2023-10-06,21.40999984741211,23.68000030517578,21.309999465942383,23.350000381469727,0 |
| 2023-10-09,21.81999969482422,23.1200008392334,21.75,22.850000381469727,0 |
| 2023-10-10,21.1299991607666,21.8799991607666,20.829999923706055,21.850000381469727,0 |
| 2023-10-11,20.15999984741211,21.489999771118164,20.15999984741211,20.670000076293945,0 |
| 2023-10-12,20.6299991607666,22.06999969482422,19.540000915527344,20.219999313354492,0 |
| 2023-10-13,22.75,24.260000228881836,20.530000686645508,20.739999771118164,0 |
| 2023-10-16,21.389999389648438,22.600000381469727,20.889999389648438,22.530000686645508,0 |
| 2023-10-17,21.959999084472656,23.149999618530273,21.420000076293945,22.639999389648438,0 |
| 2023-10-18,23.440000534057617,24.149999618530273,22.420000076293945,22.719999313354492,0 |
| 2023-10-19,24.739999771118164,24.889999389648438,22.34000015258789,23.1200008392334,0 |
| 2023-10-20,25.309999465942383,25.420000076293945,23.860000610351562,24.540000915527344,0 |
| 2023-10-23,23.969999313354492,25.889999389648438,23.260000228881836,25.459999084472656,0 |
| 2023-10-24,22.34000015258789,23.68000030517578,20.719999313354492,23.479999542236328,0 |
| 2023-10-25,24.34000015258789,24.84000015258789,22.709999084472656,22.709999084472656,0 |
| 2023-10-26,24.850000381469727,26.100000381469727,24.510000228881836,24.719999313354492,0 |
| 2023-10-27,24.440000534057617,25.139999389648438,23.549999237060547,24.25,0 |
| 2023-10-30,23.610000610351562,24.56999969482422,23.329999923706055,24.3799991607666,0 |
| 2023-10-31,22.459999084472656,24.049999237060547,22.229999542236328,23.649999618530273,0 |
| 2023-11-01,20.68000030517578,22.299999237060547,20.43000030517578,22.239999771118164,0 |
| 2023-11-02,19.540000915527344,20.110000610351562,19.15999984741211,20.06999969482422,0 |
| 2023-11-03,18.6200008392334,19.209999084472656,18.31999969482422,19.149999618530273,0 |
| 2023-11-06,18.649999618530273,19.399999618530273,18.549999237060547,19.329999923706055,0 |
| 2023-11-07,18.450000762939453,18.979999542236328,18.059999465942383,18.65999984741211,0 |
| 2023-11-08,18.15999984741211,18.920000076293945,17.739999771118164,18.459999084472656,0 |
| 2023-11-09,19.010000228881836,19.260000228881836,18.020000457763672,18.190000534057617,0 |
| 2023-11-10,17.950000762939453,18.84000015258789,17.549999237060547,18.770000457763672,0 |
| 2023-11-13,18.81999969482422,19.18000030517578,18.170000076293945,19.1299991607666,0 |
| 2023-11-14,17.889999389648438,18.200000762939453,17.270000457763672,18.149999618530273,0 |
| 2023-11-15,18.09000015258789,18.239999771118164,17.059999465942383,17.950000762939453,0 |
| 2023-11-16,17.829999923706055,18.309999465942383,17.049999237060547,18.010000228881836,0 |
| 2023-11-17,17.40999984741211,17.8700008392334,16.889999389648438,17.850000381469727,0 |
| 2023-11-20,17.139999389648438,17.799999237060547,16.639999389648438,17.799999237060547,0 |
| 2023-11-21,17.549999237060547,17.559999465942383,16.760000228881836,17.43000030517578,0 |
| 2023-11-22,16.65999984741211,17.139999389648438,16.1200008392334,16.90999984741211,0 |
| 2023-11-24,16.1200008392334,17.049999237060547,16.1200008392334,17.030000686645508,0 |
| 2023-11-27,16.440000534057617,16.899999618530273,15.899999618530273,16.770000457763672,0 |
| 2023-11-28,16.149999618530273,16.600000381469727,15.670000076293945,16.520000457763672,0 |
| 2023-11-29,16.520000457763672,16.579999923706055,15.579999923706055,16.139999389648438,0 |
| 2023-11-30,16.719999313354492,17.0,16.100000381469727,16.639999389648438,0 |
| 2023-12-01,16.209999084472656,16.969999313354492,15.880000114440918,16.93000030517578,0 |
| 2023-12-04,17.209999084472656,17.6299991607666,16.709999084472656,17.100000381469727,0 |
| 2023-12-05,16.989999771118164,17.530000686645508,16.75,17.360000610351562,0 |
| 2023-12-06,17.030000686645508,17.18000030517578,16.489999771118164,16.979999542236328,0 |
| 2023-12-07,17.079999923706055,17.3799991607666,16.770000457763672,17.139999389648438,0 |
| 2023-12-08,15.9399995803833,16.93000030517578,15.6899995803833,16.829999923706055,0 |
| 2023-12-11,16.270000457763672,16.829999923706055,13.5600004196167,16.799999237060547,0 |
| 2023-12-12,15.380000114440918,16.34000015258789,15.09000015258789,16.290000915527344,0 |
| 2023-12-13,15.350000381469727,15.869999885559082,14.170000076293945,15.670000076293945,0 |
| 2023-12-14,15.420000076293945,15.800000190734863,14.890000343322754,15.279999732971191,0 |
| 2023-12-15,15.470000267028809,15.819999694824219,14.609999656677246,15.319999694824219,0 |
| 2023-12-18,15.869999885559082,16.020000457763672,15.050000190734863,15.890000343322754,0 |
| 2023-12-19,15.800000190734863,15.880000114440918,15.050000190734863,15.670000076293945,0 |
| 2023-12-20,16.979999542236328,17.15999984741211,15.65999984741211,15.84000015258789,0 |
| 2023-12-21,17.18000030517578,17.8700008392334,16.440000534057617,16.709999084472656,0 |
| 2023-12-22,16.6200008392334,17.290000915527344,16.25,17.139999389648438,0 |
| 2023-12-26,17.0,17.59000015258789,16.600000381469727,17.559999465942383,0 |
| 2023-12-27,16.219999313354492,16.950000762939453,16.020000457763672,16.920000076293945,0 |
| 2023-12-28,16.360000610351562,16.520000457763672,15.890000343322754,16.34000015258789,0 |
| 2023-12-29,16.200000762939453,16.8700008392334,15.8100004196167,16.5,0 |
| 2024-01-02,17.59000015258789,18.360000610351562,17.25,17.6200008392334,0 |
| 2024-01-03,18.020000457763672,18.469999313354492,17.399999618530273,18.15999984741211,0 |
| 2024-01-04,17.889999389648438,18.25,17.469999313354492,18.229999542236328,0 |
| 2024-01-05,17.1299991607666,17.530000686645508,17.0,17.510000228881836,0 |
| 2024-01-08,16.860000610351562,17.709999084472656,16.809999465942383,17.600000381469727,0 |
| 2024-01-09,16.549999237060547,17.229999542236328,16.520000457763672,17.170000076293945,0 |
| 2024-01-10,16.600000381469727,16.68000030517578,16.31999969482422,16.649999618530273,0 |
| 2024-01-11,16.399999618530273,17.190000534057617,16.219999313354492,16.520000457763672,0 |
| 2024-01-12,16.540000915527344,16.93000030517578,16.139999389648438,16.6200008392334,0 |
| 2024-01-16,17.8700008392334,18.329999923706055,17.40999984741211,17.8700008392334,0 |
| 2024-01-17,18.700000762939453,19.40999984741211,18.209999084472656,18.93000030517578,0 |
| 2024-01-18,17.950000762939453,18.440000534057617,17.559999465942383,18.219999313354492,0 |
| 2024-01-19,17.399999618530273,18.010000228881836,17.18000030517578,17.81999969482422,0 |
| 2024-01-22,17.200000762939453,18.1299991607666,16.979999542236328,18.049999237060547,0 |
| 2024-01-23,16.549999237060547,17.3700008392334,16.229999542236328,17.270000457763672,0 |
| 2024-01-24,16.959999084472656,17.0,16.09000015258789,16.389999389648438,0 |
| 2024-01-25,17.260000228881836,17.420000076293945,15.859999656677246,17.110000610351562,0 |
| 2024-01-26,17.030000686645508,17.549999237060547,16.780000686645508,17.530000686645508,0 |
| 2024-01-29,17.389999389648438,17.739999771118164,17.15999984741211,17.729999542236328,0 |
| 2024-01-30,17.56999969482422,17.93000030517578,11.34000015258789,17.530000686645508,0 |
| 2024-01-31,18.25,18.40999984741211,17.389999389648438,17.579999923706055,0 |
| 2024-02-01,17.329999923706055,18.239999771118164,11.199999809265137,18.190000534057617,0 |
| 2024-02-02,17.219999313354492,17.799999237060547,17.110000610351562,17.670000076293945,0 |
| 2024-02-05,17.56999969482422,18.030000686645508,17.239999771118164,17.850000381469727,0 |
| 2024-02-06,17.309999465942383,17.8700008392334,17.040000915527344,17.610000610351562,0 |
| 2024-02-07,16.940000534057617,17.34000015258789,16.93000030517578,17.290000915527344,0 |
| 2024-02-08,16.959999084472656,17.299999237060547,11.829999923706055,17.290000915527344,0 |
| 2024-02-09,16.860000610351562,17.149999618530273,16.700000762939453,17.149999618530273,0 |
| 2024-02-12,18.09000015258789,18.969999313354492,17.459999084472656,17.59000015258789,0 |
| 2024-02-13,19.489999771118164,20.59000015258789,18.709999084472656,18.969999313354492,0 |
| 2024-02-14,18.260000228881836,19.1299991607666,18.100000381469727,18.84000015258789,0 |
| 2024-02-15,17.850000381469727,18.56999969482422,17.56999969482422,18.25,0 |
| 2024-02-16,18.600000381469727,18.639999389648438,17.899999618530273,18.190000534057617,0 |
| 2024-02-20,19.780000686645508,20.25,19.40999984741211,19.520000457763672,0 |
| 2024-02-21,19.600000381469727,20.209999084472656,19.530000686645508,20.149999618530273,0 |
| 2024-02-22,18.389999389648438,18.520000457763672,18.100000381469727,18.3700008392334,0 |
| 2024-02-23,17.700000762939453,18.40999984741211,17.700000762939453,18.270000457763672,0 |
| 2024-02-26,17.829999923706055,18.290000915527344,17.700000762939453,18.209999084472656,0 |
| 2024-02-27,17.579999923706055,18.010000228881836,17.239999771118164,17.850000381469727,0 |
| 2024-02-28,17.860000610351562,17.8799991607666,17.5,17.81999969482422,0 |
| 2024-02-29,17.209999084472656,17.799999237060547,16.1299991607666,17.479999542236328,0 |
| 2024-03-01,17.200000762939453,17.459999084472656,16.959999084472656,17.209999084472656,0 |
| 2024-03-04,17.600000381469727,17.639999389648438,17.31999969482422,17.6200008392334,0 |
| 2024-03-05,18.459999084472656,19.020000457763672,17.969999313354492,18.059999465942383,0 |
| 2024-03-06,18.540000915527344,18.719999313354492,17.979999542236328,17.989999771118164,0 |
| 2024-03-07,18.610000610351562,18.81999969482422,18.350000381469727,18.3799991607666,0 |
| 2024-03-08,19.040000915527344,19.639999389648438,18.229999542236328,18.389999389648438,0 |
| 2024-03-11,19.3700008392334,20.309999465942383,19.34000015258789,20.049999237060547,0 |
| 2024-03-12,18.1299991607666,19.18000030517578,7.119999885559082,18.899999618530273,0 |
| 2024-03-13,17.90999984741211,18.40999984741211,17.760000228881836,18.329999923706055,0 |
| 2024-03-14,18.610000610351562,18.940000534057617,17.93000030517578,17.93000030517578,0 |
| 2024-03-15,19.25,19.989999771118164,18.799999237060547,19.059999465942383,0 |
| 2024-03-18,19.399999618530273,19.850000381469727,19.229999542236328,19.639999389648438,0 |
| 2024-03-19,18.780000686645508,19.770000457763672,18.729999542236328,19.649999618530273,0 |
| 2024-03-20,17.549999237060547,19.15999984741211,15.359999656677246,19.100000381469727,0 |
| 2024-03-21,17.3799991607666,17.6299991607666,16.600000381469727,17.229999542236328,0 |
| 2024-03-22,17.040000915527344,17.479999542236328,16.850000381469727,17.469999313354492,0 |
| 2024-03-25,17.229999542236328,17.670000076293945,17.100000381469727,17.649999618530273,0 |
| 2024-03-26,17.100000381469727,17.329999923706055,16.780000686645508,17.329999923706055,0 |
| 2024-03-27,16.610000610351562,17.399999618530273,16.600000381469727,17.0,0 |
| 2024-03-28,16.65999984741211,16.889999389648438,16.489999771118164,16.790000915527344,0 |
| 2024-04-01,17.559999465942383,18.049999237060547,17.440000534057617,17.59000015258789,0 |
| 2024-04-02,18.18000030517578,18.979999542236328,18.059999465942383,18.489999771118164,0 |
| 2024-04-03,18.040000915527344,18.780000686645508,17.93000030517578,18.760000228881836,0 |
| 2024-04-04,19.950000762939453,20.100000381469727,17.6200008392334,17.739999771118164,0 |
| 2024-04-05,19.229999542236328,19.799999237060547,16.34000015258789,19.59000015258789,0 |
| 2024-04-08,18.770000457763672,19.760000228881836,18.770000457763672,19.450000762939453,0 |
| 2024-04-09,18.559999465942383,19.889999389648438,18.559999465942383,18.760000228881836,0 |
| 2024-04-10,18.989999771118164,19.5,17.239999771118164,19.25,0 |
| 2024-04-11,18.399999618530273,19.770000457763672,18.399999618530273,19.239999771118164,0 |
| 2024-04-12,20.389999389648438,21.6299991607666,19.34000015258789,19.780000686645508,0 |
| 2024-04-15,22.84000015258789,22.860000610351562,20.020000457763672,20.25,0 |
| 2024-04-16,22.010000228881836,23.209999084472656,21.389999389648438,22.889999389648438,0 |
| 2024-04-17,22.209999084472656,22.81999969482422,21.399999618530273,21.860000610351562,0 |
| 2024-04-18,21.639999389648438,22.360000610351562,20.889999389648438,21.729999542236328,0 |
| 2024-04-19,22.950000762939453,23.34000015258789,21.780000686645508,22.56999969482422,0 |
| 2024-04-22,21.110000610351562,22.329999923706055,20.899999618530273,22.239999771118164,0 |
| 2024-04-23,19.84000015258789,20.920000076293945,19.780000686645508,20.920000076293945,0 |
| 2024-04-24,20.43000030517578,20.65999984741211,20.06999969482422,20.270000457763672,0 |
| 2024-04-25,20.3700008392334,21.610000610351562,20.280000686645508,21.139999389648438,0 |
| 2024-04-26,19.329999923706055,20.010000228881836,19.190000534057617,19.950000762939453,0 |
| 2024-04-29,19.219999313354492,19.799999237060547,19.219999313354492,19.290000915527344,0 |
| 2024-04-30,18.43000030517578,20.229999542236328,18.43000030517578,19.459999084472656,0 |
| 2024-05-01,19.43000030517578,20.229999542236328,15.010000228881836,20.149999618530273,0 |
| 2024-05-02,18.729999542236328,20.010000228881836,18.6299991607666,19.270000457763672,0 |
| 2024-05-03,17.399999618530273,18.030000686645508,17.389999389648438,17.950000762939453,0 |
| 2024-05-06,17.420000076293945,17.889999389648438,17.399999618530273,17.850000381469727,0 |
| 2024-05-07,16.90999984741211,17.520000457763672,16.90999984741211,17.43000030517578,0 |
| 2024-05-08,16.799999237060547,17.290000915527344,16.690000534057617,17.280000686645508,0 |
| 2024-05-09,16.670000076293945,17.0,16.610000610351562,16.850000381469727,0 |
| 2024-05-10,16.459999084472656,16.8799991607666,16.3799991607666,16.799999237060547,0 |
| 2024-05-13,17.399999618530273,17.549999237060547,17.299999237060547,17.299999237060547,0 |
| 2024-05-14,17.290000915527344,17.639999389648438,16.959999084472656,17.56999969482422,0 |
| 2024-05-15,16.34000015258789,16.829999923706055,16.059999465942383,16.790000915527344,0 |
| 2024-05-16,16.260000228881836,16.440000534057617,15.899999618530273,16.329999923706055,0 |
| 2024-05-17,15.850000381469727,16.31999969482422,15.770000457763672,16.299999237060547,0 |
| 2024-05-20,15.920000076293945,16.31999969482422,15.920000076293945,16.270000457763672,0 |
| 2024-05-21,15.510000228881836,16.1299991607666,15.479999542236328,16.1299991607666,0 |
| 2024-05-22,16.399999618530273,16.690000534057617,15.210000038146973,15.869999885559082,0 |
| 2024-05-23,16.459999084472656,17.030000686645508,14.670000076293945,15.130000114440918,0 |
| 2024-05-24,15.65999984741211,16.280000686645508,15.479999542236328,16.219999313354492,0 |
| 2024-05-28,16.56999969482422,17.100000381469727,15.930000305175781,16.31999969482422,0 |
| 2024-05-29,17.489999771118164,17.809999465942383,16.860000610351562,17.610000610351562,0 |
| 2024-05-30,17.770000457763672,18.059999465942383,16.59000015258789,17.510000228881836,0 |
| 2024-05-31,16.700000762939453,18.59000015258789,16.100000381469727,17.309999465942383,0 |
| 2024-06-03,16.889999389648438,17.979999542236328,16.290000915527344,16.829999923706055,0 |
| 2024-06-04,16.860000610351562,17.549999237060547,16.780000686645508,17.25,0 |
| 2024-06-05,16.6299991607666,16.8700008392334,16.34000015258789,16.600000381469727,0 |
| 2024-06-06,16.43000030517578,16.75,16.399999618530273,16.579999923706055,0 |
| 2024-06-07,15.880000114440918,16.709999084472656,15.829999923706055,16.700000762939453,0 |
| 2024-06-10,16.0,16.59000015258789,15.850000381469727,16.579999923706055,0 |
| 2024-06-11,15.829999923706055,16.6299991607666,15.8100004196167,16.31999969482422,0 |
| 2024-06-12,13.59000015258789,15.470000267028809,6.480000019073486,15.470000267028809,0 |
| 2024-06-13,15.100000381469727,15.670000076293945,14.619999885559082,14.619999885559082,0 |
| 2024-06-14,16.049999237060547,16.219999313354492,15.399999618530273,15.930000305175781,0 |
| 2024-06-17,16.829999923706055,17.100000381469727,16.540000915527344,16.889999389648438,0 |
| 2024-06-18,16.700000762939453,17.229999542236328,16.399999618530273,16.940000534057617,0 |
| 2024-06-20,17.260000228881836,17.920000076293945,16.739999771118164,16.979999542236328,0 |
| 2024-06-21,16.950000762939453,17.6299991607666,16.59000015258789,17.530000686645508,0 |
| 2024-06-24,17.239999771118164,17.770000457763672,16.969999313354492,17.760000228881836,0 |
| 2024-06-25,16.700000762939453,17.219999313354492,16.639999389648438,17.200000762939453,0 |
| 2024-06-26,16.5,17.040000915527344,16.229999542236328,16.989999771118164,0 |
| 2024-06-27,16.290000915527344,16.6200008392334,16.25,16.520000457763672,0 |
| 2024-06-28,16.239999771118164,16.489999771118164,15.90999984741211,16.469999313354492,0 |
| 2024-07-01,16.079999923706055,17.309999465942383,16.059999465942383,16.959999084472656,0 |
| 2024-07-02,16.06999969482422,16.639999389648438,15.880000114440918,16.639999389648438,0 |
| 2024-07-03,16.280000686645508,16.420000076293945,15.890000343322754,16.299999237060547,0 |
| 2024-07-05,16.760000228881836,16.850000381469727,16.459999084472656,16.5,0 |
| 2024-07-08,17.030000686645508,17.40999984741211,16.850000381469727,17.34000015258789,0 |
| 2024-07-09,17.020000457763672,17.280000686645508,16.770000457763672,17.219999313354492,0 |
| 2024-07-10,17.280000686645508,17.34000015258789,16.920000076293945,17.06999969482422,0 |
| 2024-07-11,17.920000076293945,18.1299991607666,17.1299991607666,17.209999084472656,0 |
| 2024-07-12,17.260000228881836,17.93000030517578,17.15999984741211,17.93000030517578,0 |
| 2024-07-15,18.350000381469727,18.520000457763672,18.010000228881836,18.170000076293945,0 |
| 2024-07-16,18.350000381469727,18.639999389648438,18.25,18.399999618530273,0 |
| 2024-07-17,20.459999084472656,20.700000762939453,19.190000534057617,19.34000015258789,0 |
| 2024-07-18,21.260000228881836,21.739999771118164,19.920000076293945,20.239999771118164,0 |
| 2024-07-19,21.510000228881836,22.200000762939453,21.1299991607666,21.639999389648438,0 |
| 2024-07-22,19.969999313354492,21.260000228881836,19.889999389648438,21.25,0 |
| 2024-07-23,20.020000457763672,20.299999237060547,18.530000686645508,20.219999313354492,0 |
| 2024-07-24,23.059999465942383,23.299999237060547,20.639999389648438,20.68000030517578,0 |
| 2024-07-25,24.110000610351562,24.709999084472656,22.3700008392334,23.399999618530273,0 |
| 2024-07-26,22.40999984741211,23.459999084472656,22.170000076293945,23.420000076293945,0 |
| 2024-07-29,22.829999923706055,23.399999618530273,22.549999237060547,23.190000534057617,0 |
| 2024-07-30,23.940000534057617,24.579999923706055,22.690000534057617,22.90999984741211,0 |
| 2024-07-31,22.290000915527344,22.93000030517578,22.06999969482422,22.739999771118164,0 |
| 2024-08-01,24.709999084472656,25.559999465942383,21.600000381469727,22.290000915527344,0 |
| 2024-08-02,27.709999084472656,31.260000228881836,26.3799991607666,26.40999984741211,0 |
| 2024-08-05,35.099998474121094,40.119998931884766,21.829999923706055,27.709999084472656,0 |
| 2024-08-06,29.200000762939453,33.0099983215332,27.31999969482422,32.310001373291016,0 |
| 2024-08-07,29.020000457763672,29.540000915527344,26.149999618530273,26.889999389648438,0 |
| 2024-08-08,26.8799991607666,28.329999923706055,26.719999313354492,27.450000762939453,0 |
| 2024-08-09,24.940000534057617,27.670000076293945,24.860000610351562,27.489999771118164,0 |
| 2024-08-12,24.93000030517578,25.739999771118164,24.229999542236328,25.239999771118164,0 |
| 2024-08-13,23.260000228881836,24.520000457763672,23.229999542236328,24.489999771118164,0 |
| 2024-08-14,21.190000534057617,23.079999923706055,21.1299991607666,23.0,0 |
| 2024-08-15,20.280000686645508,20.65999984741211,19.889999389648438,20.56999969482422,0 |
| 2024-08-16,19.940000534057617,20.860000610351562,19.899999618530273,20.860000610351562,0 |
| 2024-08-19,19.93000030517578,21.229999542236328,19.760000228881836,21.209999084472656,0 |
| 2024-08-20,21.110000610351562,21.360000610351562,20.190000534057617,20.43000030517578,0 |
| 2024-08-21,21.219999313354492,22.190000534057617,21.170000076293945,21.56999969482422,0 |
| 2024-08-22,22.829999923706055,23.219999313354492,21.0,21.0,0 |
| 2024-08-23,21.110000610351562,22.469999313354492,20.899999618530273,22.06999969482422,0 |
| 2024-08-26,21.56999969482422,22.420000076293945,21.25,21.34000015258789,0 |
| 2024-08-27,20.90999984741211,22.31999969482422,20.84000015258789,22.010000228881836,0 |
| 2024-08-28,22.579999923706055,23.149999618530273,21.219999313354492,21.280000686645508,0 |
| 2024-08-29,20.579999923706055,21.309999465942383,19.790000915527344,20.799999237060547,0 |
| 2024-08-30,19.290000915527344,20.520000457763672,19.239999771118164,20.329999923706055,0 |
| 2024-09-03,23.59000015258789,24.68000030517578,20.989999771118164,21.059999465942383,0 |
| 2024-09-04,24.200000762939453,25.25,22.90999984741211,25.18000030517578,0 |
| 2024-09-05,23.540000915527344,24.649999618530273,22.6200008392334,24.110000610351562,0 |
| 2024-09-06,25.639999389648438,26.389999389648438,23.06999969482422,23.299999237060547,0 |
| 2024-09-09,23.920000076293945,25.1200008392334,23.729999542236328,24.850000381469727,0 |
| 2024-09-10,23.6200008392334,25.079999923706055,23.520000457763672,23.809999465942383,0 |
| 2024-09-11,22.15999984741211,25.239999771118164,22.079999923706055,23.360000610351562,0 |
| 2024-09-12,21.729999542236328,23.06999969482422,21.540000915527344,22.649999618530273,0 |
| 2024-09-13,21.280000686645508,22.06999969482422,21.0,22.049999237060547,0 |
| 2024-09-16,22.510000228881836,23.229999542236328,22.34000015258789,22.6299991607666,0 |
| 2024-09-17,22.690000534057617,23.329999923706055,22.1299991607666,22.3700008392334,0 |
| 2024-09-18,22.709999084472656,23.719999313354492,21.270000457763672,23.399999618530273,0 |
| 2024-09-19,21.09000015258789,21.649999618530273,20.780000686645508,20.809999465942383,0 |
| 2024-09-20,20.350000381469727,21.100000381469727,19.979999542236328,21.079999923706055,0 |
| 2024-09-23,19.540000915527344,20.65999984741211,19.459999084472656,20.59000015258789,0 |
| 2024-09-24,19.25,20.100000381469727,19.049999237060547,19.549999237060547,0 |
| 2024-09-25,19.06999969482422,19.520000457763672,19.06999969482422,19.510000228881836,0 |
| 2024-09-26,19.290000915527344,20.049999237060547,19.06999969482422,19.1299991607666,0 |
| 2024-09-27,20.040000915527344,20.059999465942383,19.110000610351562,19.360000610351562,0 |
| 2024-09-30,20.190000534057617,21.09000015258789,20.020000457763672,20.969999313354492,0 |
| 2024-10-01,21.670000076293945,23.020000457763672,20.489999771118164,20.5,0 |
| 2024-10-02,21.350000381469727,22.8799991607666,21.170000076293945,22.219999313354492,0 |
| 2024-10-03,22.479999542236328,23.1200008392334,21.610000610351562,22.34000015258789,0 |
| 2024-10-04,21.639999389648438,22.700000762939453,21.34000015258789,21.8799991607666,0 |
| 2024-10-07,24.34000015258789,24.81999969482422,23.270000457763672,23.690000534057617,0 |
| 2024-10-08,23.6200008392334,24.059999465942383,23.389999389648438,24.0,0 |
| 2024-10-09,23.420000076293945,23.93000030517578,23.209999084472656,23.889999389648438,0 |
| 2024-10-10,23.600000381469727,23.979999542236328,23.450000762939453,23.81999969482422,0 |
| 2024-10-11,23.290000915527344,24.020000457763672,23.030000686645508,24.020000457763672,0 |
| 2024-10-14,23.31999969482422,23.989999771118164,23.25,23.989999771118164,0 |
| 2024-10-15,24.540000915527344,24.850000381469727,23.229999542236328,23.479999542236328,0 |
| 2024-10-16,23.639999389648438,25.350000381469727,23.559999465942383,24.799999237060547,0 |
| 2024-10-17,22.850000381469727,23.899999618530273,22.610000610351562,23.270000457763672,0 |
| 2024-10-18,21.760000228881836,22.860000610351562,21.56999969482422,22.770000457763672,0 |
| 2024-10-21,21.959999084472656,22.829999923706055,21.959999084472656,22.440000534057617,0 |
| 2024-10-22,22.030000686645508,22.84000015258789,21.850000381469727,22.75,0 |
| 2024-10-23,22.920000076293945,24.059999465942383,22.25,22.43000030517578,0 |
| 2024-10-24,22.469999313354492,23.5,22.34000015258789,22.799999237060547,0 |
| 2024-10-25,23.239999771118164,23.530000686645508,21.780000686645508,22.040000915527344,0 |
| 2024-10-28,22.93000030517578,23.030000686645508,22.479999542236328,22.780000686645508,0 |
| 2024-10-29,22.440000534057617,23.59000015258789,22.290000915527344,23.190000534057617,0 |
| 2024-10-30,23.09000015258789,23.360000610351562,22.350000381469727,22.979999542236328,0 |
| 2024-10-31,24.860000610351562,25.149999618530273,23.780000686645508,23.989999771118164,0 |
| 2024-11-01,23.739999771118164,24.360000610351562,23.280000686645508,24.360000610351562,0 |
| 2024-11-04,23.8799991607666,24.950000762939453,23.690000534057617,24.520000457763672,0 |
| 2024-11-05,22.5,23.81999969482422,22.450000762939453,23.81999969482422,0 |
| 2024-11-06,18.860000610351562,19.93000030517578,18.739999771118164,19.06999969482422,0 |
| 2024-11-07,18.350000381469727,18.649999618530273,18.239999771118164,18.56999969482422,0 |
| 2024-11-08,17.8799991607666,18.3700008392334,17.649999618530273,18.309999465942383,0 |
| 2024-11-11,18.3700008392334,18.959999084472656,18.209999084472656,18.700000762939453,0 |
| 2024-11-12,18.1200008392334,18.690000534057617,18.110000610351562,18.690000534057617,0 |
| 2024-11-13,17.5,18.190000534057617,17.1299991607666,18.18000030517578,0 |
| 2024-11-14,17.700000762939453,17.799999237060547,16.979999542236328,17.670000076293945,0 |
| 2024-11-15,19.829999923706055,20.889999389648438,18.219999313354492,18.420000076293945,0 |
| 2024-11-18,19.770000457763672,20.850000381469727,19.5,20.790000915527344,0 |
| 2024-11-19,19.989999771118164,21.1299991607666,19.579999923706055,21.09000015258789,0 |
| 2024-11-20,20.850000381469727,22.389999389648438,20.309999465942383,20.420000076293945,0 |
| 2024-11-21,20.209999084472656,21.3700008392334,19.34000015258789,19.549999237060547,0 |
| 2024-11-22,18.56999969482422,20.049999237060547,18.540000915527344,19.979999542236328,0 |
| 2024-11-25,17.59000015258789,18.68000030517578,17.56999969482422,18.3799991607666,0 |
| 2024-11-26,16.799999237060547,17.559999465942383,16.719999313354492,17.559999465942383,0 |
| 2024-11-27,16.68000030517578,17.670000076293945,16.65999984741211,17.049999237060547,0 |
| 2024-11-29,16.06999969482422,16.940000534057617,16.06999969482422,16.84000015258789,0 |
| 2024-12-02,16.1200008392334,16.639999389648438,16.06999969482422,16.56999969482422,0 |
| 2024-12-03,15.760000228881836,16.5,15.619999885559082,16.469999313354492,0 |
| 2024-12-04,15.6899995803833,15.979999542236328,15.539999961853027,15.699999809265137,0 |
| 2024-12-05,15.6899995803833,15.789999961853027,15.479999542236328,15.789999961853027,0 |
| 2024-12-06,15.149999618530273,15.430000305175781,15.050000190734863,15.430000305175781,0 |
| 2024-12-09,16.549999237060547,16.600000381469727,15.819999694824219,15.989999771118164,0 |
| 2024-12-10,16.540000915527344,16.90999984741211,16.280000686645508,16.68000030517578,0 |
| 2024-12-11,15.880000114440918,16.31999969482422,15.729999542236328,16.1299991607666,0 |
| 2024-12-12,16.360000610351562,16.440000534057617,15.899999618530273,16.100000381469727,0 |
| 2024-12-13,16.610000610351562,16.700000762939453,15.829999923706055,16.100000381469727,0 |
| 2024-12-16,18.440000534057617,18.440000534057617,17.299999237060547,17.389999389648438,0 |
| 2024-12-17,19.440000534057617,19.56999969482422,18.309999465942383,18.760000228881836,0 |
| 2024-12-18,27.6299991607666,28.15999984741211,18.639999389648438,18.799999237060547,0 |
| 2024-12-19,26.329999923706055,26.34000015258789,22.979999542236328,23.670000076293945,0 |
| 2024-12-20,21.489999771118164,26.139999389648438,20.889999389648438,26.139999389648438,0 |
| 2024-12-23,19.030000686645508,21.8799991607666,19.030000686645508,20.989999771118164,0 |
| 2024-12-24,17.030000686645508,18.899999618530273,16.920000076293945,18.899999618530273,0 |
| 2024-12-26,17.530000686645508,18.360000610351562,17.239999771118164,17.920000076293945,0 |
| 2024-12-27,18.540000915527344,20.290000915527344,18.489999771118164,18.5,0 |
| 2024-12-30,19.790000915527344,20.829999923706055,19.059999465942383,20.31999969482422,0 |
| 2024-12-31,19.920000076293945,20.200000762939453,19.229999542236328,19.56999969482422,0 |
| 2025-01-02,20.5,21.510000228881836,19.860000610351562,20.079999923706055,0 |
| 2025-01-03,19.1200008392334,20.399999618530273,19.030000686645508,20.360000610351562,0 |
| 2025-01-06,19.0,19.65999984741211,19.0,19.420000076293945,0 |
| 2025-01-07,20.729999542236328,21.3799991607666,19.049999237060547,19.1299991607666,0 |
| 2025-01-08,20.690000534057617,22.06999969482422,20.469999313354492,21.610000610351562,0 |
| 2025-01-10,21.729999542236328,22.760000228881836,21.260000228881836,21.850000381469727,0 |
| 2025-01-13,21.799999237060547,23.450000762939453,21.739999771118164,23.360000610351562,0 |
| 2025-01-14,21.450000762939453,22.209999084472656,21.149999618530273,21.790000915527344,0 |
| 2025-01-15,19.290000915527344,20.190000534057617,19.1200008392334,20.190000534057617,0 |
| 2025-01-16,19.610000610351562,19.739999771118164,18.850000381469727,19.450000762939453,0 |
| 2025-01-17,18.959999084472656,19.260000228881836,18.68000030517578,18.950000762939453,0 |
| 2025-01-21,18.639999389648438,19.799999237060547,18.18000030517578,19.520000457763672,0 |
| 2025-01-22,18.68000030517578,18.719999313354492,18.34000015258789,18.670000076293945,0 |
| 2025-01-23,18.3799991607666,18.8700008392334,18.18000030517578,18.8700008392334,0 |
| 2025-01-24,18.219999313354492,18.68000030517578,18.079999923706055,18.5,0 |
| 2025-01-27,21.610000610351562,22.3799991607666,20.760000228881836,22.170000076293945,0 |
| 2025-01-28,20.309999465942383,21.8700008392334,20.15999984741211,21.3799991607666,0 |
| 2025-01-29,20.600000381469727,21.520000457763672,20.329999923706055,20.440000534057617,0 |
| 2025-01-30,19.799999237060547,20.34000015258789,19.15999984741211,19.829999923706055,0 |
| 2025-01-31,20.110000610351562,20.40999984741211,18.889999389648438,19.31999969482422,0 |
| 2025-02-03,21.280000686645508,22.780000686645508,20.790000915527344,22.229999542236328,0 |
| 2025-02-04,20.030000686645508,20.989999771118164,19.969999313354492,20.989999771118164,0 |
| 2025-02-05,19.18000030517578,20.309999465942383,19.170000076293945,20.049999237060547,0 |
| 2025-02-06,18.579999923706055,19.290000915527344,18.520000457763672,19.270000457763672,0 |
| 2025-02-07,19.18000030517578,19.549999237060547,18.030000686645508,18.219999313354492,0 |
| 2025-02-10,18.84000015258789,19.260000228881836,18.709999084472656,18.959999084472656,0 |
| 2025-02-11,18.770000457763672,19.15999984741211,18.559999465942383,19.149999618530273,0 |
| 2025-02-12,18.690000534057617,19.489999771118164,18.6200008392334,19.3799991607666,0 |
| 2025-02-13,18.40999984741211,19.09000015258789,18.31999969482422,18.809999465942383,0 |
| 2025-02-14,18.030000686645508,18.709999084472656,18.020000457763672,18.670000076293945,0 |
| 2025-02-18,19.229999542236328,20.079999923706055,18.780000686645508,19.729999542236328,0 |
| 2025-02-19,19.0,19.979999542236328,18.459999084472656,19.93000030517578,0 |
| 2025-02-20,18.899999618530273,20.139999389648438,18.729999542236328,19.06999969482422,0 |
| 2025-02-21,20.959999084472656,21.549999237060547,18.709999084472656,18.729999542236328,0 |
| 2025-02-24,21.459999084472656,22.520000457763672,20.18000030517578,20.719999313354492,0 |
| 2025-02-25,21.979999542236328,23.489999771118164,21.520000457763672,21.729999542236328,0 |
| 2025-02-26,21.940000534057617,22.790000915527344,20.81999969482422,22.09000015258789,0 |
| 2025-02-27,24.09000015258789,24.229999542236328,20.860000610351562,21.0,0 |
| 2025-02-28,22.65999984741211,25.049999237060547,22.3700008392334,24.489999771118164,0 |
| 2025-03-03,24.959999084472656,25.8700008392334,22.440000534057617,22.8799991607666,0 |
| 2025-03-04,25.219999313354492,27.469999313354492,24.06999969482422,26.479999542236328,0 |
| 2025-03-05,24.260000228881836,26.440000534057617,23.799999237060547,25.75,0 |
| 2025-03-06,26.229999542236328,26.709999084472656,24.889999389648438,25.520000457763672,0 |
| 2025-03-07,25.549999237060547,27.889999389648438,25.290000915527344,26.600000381469727,0 |
| 2025-03-10,28.84000015258789,29.5,27.690000534057617,27.780000686645508,0 |
| 2025-03-11,28.700000762939453,29.799999237060547,28.139999389648438,29.09000015258789,0 |
| 2025-03-12,26.81999969482422,28.31999969482422,26.510000228881836,27.6299991607666,0 |
| 2025-03-13,27.579999923706055,28.329999923706055,26.700000762939453,27.290000915527344,0 |
| 2025-03-14,25.790000915527344,27.940000534057617,25.489999771118164,27.940000534057617,0 |
| 2025-03-17,25.040000915527344,26.6299991607666,24.56999969482422,26.6299991607666,0 |
| 2025-03-18,25.850000381469727,26.959999084472656,25.59000015258789,25.850000381469727,0 |
| 2025-03-19,23.6200008392334,25.639999389648438,23.040000915527344,25.350000381469727,0 |
| 2025-03-20,23.3799991607666,24.799999237060547,22.829999923706055,24.760000228881836,0 |
| 2025-03-21,22.920000076293945,24.68000030517578,22.709999084472656,24.3700008392334,0 |
| 2025-03-24,21.270000457763672,22.579999923706055,21.200000762939453,22.579999923706055,0 |
| 2025-03-25,20.56999969482422,21.280000686645508,20.559999465942383,21.139999389648438,0 |
| 2025-03-26,22.040000915527344,22.739999771118164,20.600000381469727,20.829999923706055,0 |
| 2025-03-27,22.40999984741211,23.219999313354492,21.700000762939453,22.549999237060547,0 |
| 2025-03-28,25.059999465942383,25.399999618530273,22.90999984741211,23.110000610351562,0 |
| 2025-03-31,25.3700008392334,28.15999984741211,24.959999084472656,27.329999923706055,0 |
| 2025-04-01,24.799999237060547,26.739999771118164,24.760000228881836,26.030000686645508,0 |
| 2025-04-02,23.649999618530273,26.389999389648438,23.649999618530273,26.3799991607666,0 |
| 2025-04-03,30.56999969482422,30.579999923706055,27.579999923706055,28.18000030517578,0 |
| 2025-04-04,37.650001525878906,38.06999969482422,33.560001373291016,33.77000045776367,0 |
| 2025-04-07,38.63999938964844,40.04999923706055,33.43000030517578,38.400001525878906,0 |
| 2025-04-08,39.560001373291016,40.560001373291016,33.7599983215332,35.2599983215332,0 |
| 2025-04-09,34.79999923706055,52.16999816894531,26.959999084472656,50.81999969482422,0 |
| 2025-04-10,43.25,51.869998931884766,37.56999969482422,38.130001068115234,0 |
| 2025-04-11,39.95000076293945,47.52000045776367,39.06999969482422,45.459999084472656,0 |
| 2025-04-14,34.33000183105469,38.33000183105469,32.91999816894531,34.16999816894531,0 |
| 2025-04-15,32.709999084472656,33.5,31.459999084472656,33.439998626708984,0 |
| 2025-04-16,35.380001068115234,37.43000030517578,32.279998779296875,35.029998779296875,0 |
| 2025-04-17,32.83000183105469,35.27000045776367,32.810001373291016,34.2599983215332,0 |
| 2025-04-21,36.869998931884766,38.41999816894531,35.470001220703125,35.630001068115234,0 |
| 2025-04-22,33.97999954223633,35.630001068115234,33.650001525878906,35.2400016784668,0 |
| 2025-04-23,31.829999923706055,33.22999954223633,30.520000457763672,31.219999313354492,0 |
| 2025-04-24,29.959999084472656,31.34000015258789,29.799999237060547,31.299999237060547,0 |
| 2025-04-25,28.3700008392334,30.579999923706055,28.1299991607666,30.299999237060547,0 |
| 2025-04-28,28.540000915527344,30.34000015258789,28.190000534057617,28.920000076293945,0 |
| 2025-04-29,27.600000381469727,29.200000762939453,26.93000030517578,29.18000030517578,0 |
| 2025-04-30,27.799999237060547,31.420000076293945,22.549999237060547,29.829999923706055,0 |
| 2025-05-01,27.690000534057617,28.049999237060547,26.65999984741211,27.489999771118164,0 |
| 2025-05-02,25.729999542236328,26.510000228881836,25.520000457763672,26.110000610351562,0 |
| 2025-05-05,26.540000915527344,27.350000381469727,25.90999984741211,27.1299991607666,0 |
| 2025-05-06,27.110000610351562,27.860000610351562,26.530000686645508,27.729999542236328,0 |
| 2025-05-07,26.489999771118164,28.420000076293945,26.270000457763672,27.760000228881836,0 |
| 2025-05-08,25.969999313354492,26.68000030517578,25.09000015258789,25.959999084472656,0 |
| 2025-05-09,25.5,26.350000381469727,25.149999618530273,25.790000915527344,0 |
| 2025-05-12,22.280000686645508,23.68000030517578,22.040000915527344,23.649999618530273,0 |
| 2025-05-13,22.280000686645508,22.329999923706055,21.280000686645508,21.700000762939453,0 |
| 2025-05-14,22.65999984741211,22.889999389648438,22.260000228881836,22.450000762939453,0 |
| 2025-05-15,21.889999389648438,23.0,21.850000381469727,22.940000534057617,0 |
| 2025-05-16,21.200000762939453,21.829999923706055,21.0,21.81999969482422,0 |
| 2025-05-19,21.950000762939453,23.31999969482422,21.8799991607666,23.290000915527344,0 |
| 2025-05-20,22.06999969482422,22.600000381469727,21.549999237060547,22.100000381469727,0 |
| 2025-05-21,24.200000762939453,24.6200008392334,21.799999237060547,22.739999771118164,0 |
| 2025-05-22,23.6299991607666,24.610000610351562,22.799999237060547,24.239999771118164,0 |
| 2025-05-23,25.290000915527344,26.989999771118164,24.469999313354492,26.81999969482422,0 |
| 2025-05-27,22.31999969482422,24.34000015258789,22.309999465942383,23.860000610351562,0 |
| 2025-05-28,22.760000228881836,22.989999771118164,22.170000076293945,22.649999618530273,0 |
| 2025-05-29,21.799999237060547,22.950000762939453,21.520000457763672,21.770000457763672,0 |
| 2025-05-30,20.8700008392334,22.549999237060547,20.729999542236328,22.020000457763672,0 |
| 2025-06-02,19.43000030517578,20.5,19.43000030517578,20.329999923706055,0 |
| 2025-06-03,18.739999771118164,19.309999465942383,18.739999771118164,19.139999389648438,0 |
| 2025-06-04,19.010000228881836,19.260000228881836,18.81999969482422,18.950000762939453,0 |
| 2025-06-05,21.479999542236328,21.829999923706055,19.93000030517578,20.25,0 |
| 2025-06-06,19.809999465942383,20.6299991607666,19.739999771118164,20.6299991607666,0 |
| 2025-06-09,20.170000076293945,20.860000610351562,19.850000381469727,20.719999313354492,0 |
| 2025-06-10,19.81999969482422,20.559999465942383,19.610000610351562,20.049999237060547,0 |
| 2025-06-11,20.3799991607666,20.940000534057617,19.219999313354492,19.31999969482422,0 |
| 2025-06-12,20.690000534057617,21.170000076293945,20.299999237060547,20.860000610351562,0 |
| 2025-06-13,22.40999984741211,23.399999618530273,21.280000686645508,22.40999984741211,0 |
| 2025-06-16,21.09000015258789,21.600000381469727,20.639999389648438,21.600000381469727,0 |
| 2025-06-17,23.309999465942383,23.520000457763672,21.389999389648438,21.860000610351562,0 |
| 2025-06-18,22.139999389648438,23.350000381469727,21.469999313354492,22.950000762939453,0 |
| 2025-06-20,22.229999542236328,22.889999389648438,20.760000228881836,21.309999465942383,0 |
| 2025-06-23,21.149999618530273,23.40999984741211,21.100000381469727,22.530000686645508,0 |
| 2025-06-24,19.459999084472656,20.010000228881836,19.40999984741211,19.899999618530273,0 |
| 2025-06-25,19.0,19.579999923706055,18.93000030517578,19.190000534057617,0 |
| 2025-06-26,18.989999771118164,19.170000076293945,18.670000076293945,18.950000762939453,0 |
| 2025-06-27,18.889999389648438,19.649999618530273,18.790000915527344,18.850000381469727,0 |
| 2025-06-30,19.559999465942383,20.010000228881836,19.350000381469727,19.799999237060547,0 |
| 2025-07-01,19.8799991607666,20.149999618530273,19.540000915527344,20.110000610351562,0 |
| 2025-07-02,19.739999771118164,20.31999969482422,19.59000015258789,20.260000228881836,0 |
| 2025-07-03,19.469999313354492,19.770000457763672,19.229999542236328,19.260000228881836,0 |
| 2025-07-07,20.68000030517578,21.219999313354492,20.450000762939453,20.610000610351562,0 |
| 2025-07-08,19.530000686645508,20.260000228881836,19.360000610351562,20.139999389648438,0 |
| 2025-07-09,18.709999084472656,19.389999389648438,18.559999465942383,18.860000610351562,0 |
| 2025-07-10,18.760000228881836,19.329999923706055,18.6299991607666,18.729999542236328,0 |
| 2025-07-11,19.040000915527344,19.709999084472656,18.760000228881836,19.450000762939453,0 |
| 2025-07-14,19.780000686645508,20.260000228881836,19.6299991607666,19.860000610351562,0 |
| 2025-07-15,19.739999771118164,19.850000381469727,19.209999084472656,19.389999389648438,0 |
| 2025-07-16,19.540000915527344,21.540000915527344,19.190000534057617,19.5,0 |
| 2025-07-17,18.670000076293945,19.700000762939453,18.389999389648438,19.600000381469727,0 |
| 2025-07-18,18.610000610351562,19.149999618530273,18.34000015258789,18.670000076293945,0 |
| 2025-07-21,18.709999084472656,19.010000228881836,18.40999984741211,19.010000228881836,0 |
| 2025-07-22,18.950000762939453,19.780000686645508,18.690000534057617,18.8700008392334,0 |
| 2025-07-23,17.940000534057617,18.889999389648438,17.049999237060547,18.770000457763672,0 |
| 2025-07-24,17.719999313354492,17.93000030517578,17.520000457763672,17.739999771118164,0 |
| 2025-07-25,17.15999984741211,17.799999237060547,17.15999984741211,17.799999237060547,0 |
| 2025-07-28,17.270000457763672,17.780000686645508,17.260000228881836,17.540000915527344,0 |
| 2025-07-29,18.209999084472656,18.389999389648438,17.059999465942383,17.059999465942383,0 |
| 2025-07-30,17.31999969482422,19.399999618530273,17.270000457763672,18.329999923706055,0 |
| 2025-07-31,19.229999542236328,19.469999313354492,17.15999984741211,17.420000076293945,0 |
| 2025-08-01,21.540000915527344,22.969999313354492,20.59000015258789,20.790000915527344,0 |
| 2025-08-04,19.239999771118164,20.190000534057617,19.229999542236328,20.190000534057617,0 |
| 2025-08-05,19.8700008392334,20.520000457763672,19.170000076293945,19.6299991607666,0 |
| 2025-08-06,18.770000457763672,19.950000762939453,18.639999389648438,19.780000686645508,0 |
| 2025-08-07,18.81999969482422,19.65999984741211,18.270000457763672,18.3700008392334,0 |
| 2025-08-08,17.290000915527344,18.59000015258789,17.290000915527344,18.479999542236328,0 |
| 2025-08-11,18.170000076293945,18.350000381469727,17.6200008392334,17.860000610351562,0 |
| 2025-08-12,16.84000015258789,17.940000534057617,16.690000534057617,17.610000610351562,0 |
| 2025-08-13,16.729999542236328,17.049999237060547,16.489999771118164,16.520000457763672,0 |
| 2025-08-14,17.079999923706055,17.40999984741211,16.860000610351562,17.34000015258789,0 |
| 2025-08-15,17.5,17.56999969482422,16.899999618530273,17.270000457763672,0 |
| 2025-08-18,17.75,18.40999984741211,17.420000076293945,18.360000610351562,0 |
| 2025-08-19,19.389999389648438,19.600000381469727,17.81999969482422,17.860000610351562,0 |
| 2025-08-20,20.0,21.719999313354492,19.579999923706055,19.809999465942383,0 |
| 2025-08-21,20.549999237060547,21.459999084472656,20.059999465942383,20.850000381469727,0 |
| 2025-08-22,18.059999465942383,20.850000381469727,18.020000457763672,20.850000381469727,0 |
| 2025-08-25,18.420000076293945,19.020000457763672,17.829999923706055,18.809999465942383,0 |
| 2025-08-26,18.190000534057617,18.989999771118164,18.190000534057617,18.81999969482422,0 |
| 2025-08-27,18.690000534057617,19.06999969482422,18.489999771118164,18.719999313354492,0 |
| 2025-08-28,17.6200008392334,18.139999389648438,17.34000015258789,17.8700008392334,0 |
| 2025-08-29,19.110000610351562,19.440000534057617,17.90999984741211,18.06999969482422,0 |
| 2025-09-02,20.360000610351562,22.969999313354492,20.329999923706055,22.760000228881836,0 |
| 2025-09-03,19.690000534057617,20.520000457763672,19.6299991607666,20.40999984741211,0 |
| 2025-09-04,18.790000915527344,19.81999969482422,18.729999542236328,19.709999084472656,0 |
| 2025-09-05,18.440000534057617,20.18000030517578,18.200000762939453,18.270000457763672,0 |
| 2025-09-08,18.350000381469727,18.770000457763672,18.209999084472656,18.6200008392334,0 |
| 2025-09-09,18.219999313354492,19.020000457763672,18.09000015258789,18.600000381469727,0 |
| 2025-09-10,18.6200008392334,18.760000228881836,17.729999542236328,18.1200008392334,0 |
| 2025-09-11,18.229999542236328,18.530000686645508,17.93000030517578,18.229999542236328,0 |
| 2025-09-12,18.18000030517578,18.309999465942383,17.649999618530273,18.139999389648438,0 |
| 2025-09-15,19.1200008392334,19.299999237060547,18.5,18.540000915527344,0 |
| 2025-09-16,19.56999969482422,19.709999084472656,19.139999389648438,19.15999984741211,0 |
| 2025-09-17,19.020000457763672,20.420000076293945,18.579999923706055,19.600000381469727,0 |
| 2025-09-18,18.860000610351562,18.940000534057617,18.299999237060547,18.40999984741211,0 |
| 2025-09-19,18.739999771118164,19.25,18.549999237060547,18.709999084472656,0 |
| 2025-09-22,19.420000076293945,19.459999084472656,19.09000015258789,19.420000076293945,0 |
| 2025-09-23,20.1299991607666,20.530000686645508,19.43000030517578,19.5,0 |
| 2025-09-24,19.93000030517578,20.809999465942383,19.93000030517578,20.1200008392334,0 |
| 2025-09-25,20.540000915527344,21.540000915527344,20.06999969482422,20.950000762939453,0 |
| 2025-09-26,19.329999923706055,20.829999923706055,19.329999923706055,20.639999389648438,0 |
| 2025-09-29,19.8700008392334,20.110000610351562,19.75,20.079999923706055,0 |
| 2025-09-30,20.0,20.34000015258789,19.81999969482422,20.1299991607666,0 |
| 2025-10-01,19.8700008392334,20.639999389648438,19.709999084472656,20.479999542236328,0 |
| 2025-10-02,20.010000228881836,20.3799991607666,19.579999923706055,19.639999389648438,0 |
| 2025-10-03,20.079999923706055,20.670000076293945,19.729999542236328,20.030000686645508,0 |
| 2025-10-06,20.399999618530273,20.719999313354492,20.209999084472656,20.3799991607666,0 |
| 2025-10-07,20.81999969482422,21.440000534057617,20.329999923706055,20.3799991607666,0 |
| 2025-10-08,20.020000457763672,20.739999771118164,19.940000534057617,20.610000610351562,0 |
| 2025-10-09,20.040000915527344,20.899999618530273,19.979999542236328,20.079999923706055,0 |
| 2025-10-10,25.229999542236328,25.829999923706055,19.770000457763672,20.040000915527344,0 |
| 2025-10-13,22.799999237060547,24.280000686645508,22.540000915527344,23.989999771118164,0 |
| 2025-10-14,24.280000686645508,26.360000610351562,22.75,25.290000915527344,0 |
| 2025-10-15,24.420000076293945,25.84000015258789,22.600000381469727,23.049999237060547,0 |
| 2025-10-16,28.260000228881836,28.459999084472656,24.020000457763672,24.100000381469727,0 |
| 2025-10-17,24.969999313354492,28.459999084472656,24.959999084472656,27.770000457763672,0 |
| 2025-10-20,22.639999389648438,24.84000015258789,22.6299991607666,24.84000015258789,0 |
| 2025-10-21,22.59000015258789,23.440000534057617,21.75,23.15999984741211,0 |
| 2025-10-22,23.299999237060547,25.579999923706055,22.610000610351562,23.1299991607666,0 |
| 2025-10-23,21.719999313354492,23.540000915527344,21.489999771118164,23.469999313354492,0 |
| 2025-10-24,20.610000610351562,21.059999465942383,20.280000686645508,20.940000534057617,0 |
| 2025-10-27,20.5,20.6299991607666,20.010000228881836,20.030000686645508,0 |
| 2025-10-28,21.309999465942383,21.329999923706055,20.450000762939453,20.600000381469727,0 |
| 2025-10-29,21.760000228881836,22.489999771118164,21.520000457763672,21.530000686645508,0 |
| 2025-10-30,21.65999984741211,22.219999313354492,21.020000457763672,21.600000381469727,0 |
| 2025-10-31,21.989999771118164,22.809999465942383,20.829999923706055,20.8799991607666,0 |
| 2025-11-03,21.729999542236328,23.079999923706055,21.450000762939453,21.889999389648438,0 |
| 2025-11-04,23.299999237060547,23.799999237060547,22.239999771118164,23.450000762939453,0 |
| 2025-11-05,22.600000381469727,23.729999542236328,21.690000534057617,23.530000686645508,0 |
| 2025-11-06,24.639999389648438,25.059999465942383,22.760000228881836,22.920000076293945,0 |
| 2025-11-07,24.579999923706055,27.559999465942383,24.5,26.040000915527344,0 |
| 2025-11-10,22.6200008392334,23.459999084472656,22.520000457763672,23.399999618530273,0 |
| 2025-11-11,22.670000076293945,23.1200008392334,22.450000762939453,22.90999984741211,0 |
| 2025-11-12,23.059999465942383,23.959999084472656,22.670000076293945,22.729999542236328,0 |
| 2025-11-13,25.8799991607666,27.229999542236328,23.760000228881836,23.889999389648438,0 |
| 2025-11-14,26.149999618530273,29.75,25.360000610351562,28.979999542236328,0 |
| 2025-11-17,28.15999984741211,29.34000015258789,26.200000762939453,27.799999237060547,0 |
| 2025-11-18,30.510000228881836,32.130001068115234,29.040000915527344,29.829999923706055,0 |
| 2025-11-19,29.299999237060547,30.75,27.56999969482422,30.280000686645508,0 |
| 2025-11-20,32.720001220703125,33.459999084472656,24.239999771118164,24.6200008392334,0 |
| 2025-11-21,28.950000762939453,33.5099983215332,28.020000457763672,31.09000015258789,0 |
| 2025-11-24,25.56999969482422,28.280000686645508,25.440000534057617,28.280000686645508,0 |
| 2025-11-25,23.670000076293945,27.260000228881836,23.489999771118164,25.850000381469727,0 |
| 2025-11-26,22.260000228881836,23.219999313354492,22.020000457763672,22.93000030517578,0 |
| 2025-11-28,21.170000076293945,22.329999923706055,21.139999389648438,21.84000015258789,0 |
| 2025-12-01,22.059999465942383,22.8700008392334,21.530000686645508,22.670000076293945,0 |
| 2025-12-02,21.280000686645508,22.15999984741211,21.170000076293945,21.799999237060547,0 |
| 2025-12-03,20.649999618530273,22.049999237060547,20.520000457763672,21.979999542236328,0 |
| 2025-12-04,20.190000534057617,21.139999389648438,20.18000030517578,20.729999542236328,0 |
| 2025-12-05,19.6200008392334,20.40999984741211,19.549999237060547,19.8700008392334,0 |
| 2025-12-08,20.75,21.25,20.520000457763672,20.56999969482422,0 |
| 2025-12-09,20.760000228881836,21.389999389648438,20.450000762939453,21.229999542236328,0 |
| 2025-12-10,19.670000076293945,21.549999237060547,19.459999084472656,21.229999542236328,0 |
| 2025-12-11,18.399999618530273,20.940000534057617,18.399999618530273,20.40999984741211,0 |
| 2025-12-12,20.6200008392334,22.139999389648438,19.010000228881836,19.440000534057617,0 |
| 2025-12-15,20.709999084472656,22.110000610351562,20.3799991607666,20.530000686645508,0 |
| 2025-12-16,20.190000534057617,21.6200008392334,19.81999969482422,21.270000457763672,0 |
| 2025-12-17,21.780000686645508,22.450000762939453,19.829999923706055,20.040000915527344,0 |
| 2025-12-18,20.719999313354492,21.25,19.8799991607666,20.280000686645508,0 |
| 2025-12-19,18.520000457763672,19.790000915527344,18.510000228881836,19.760000228881836,0 |
| 2025-12-22,17.850000381469727,18.90999984741211,17.75,18.709999084472656,0 |
| 2025-12-23,17.469999313354492,18.049999237060547,17.09000015258789,17.899999618530273,0 |
| 2025-12-24,17.200000762939453,17.68000030517578,17.110000610351562,17.68000030517578,0 |
| 2025-12-26,17.3799991607666,18.139999389648438,17.290000915527344,17.860000610351562,0 |
| 2025-12-29,18.389999389648438,19.190000534057617,18.170000076293945,19.139999389648438,0 |
| 2025-12-30,18.950000762939453,19.0,18.270000457763672,18.790000915527344,0 |
| 2025-12-31,19.559999465942383,19.65999984741211,18.809999465942383,19.239999771118164,0 |
| 2026-01-02,19.75,20.860000610351562,18.950000762939453,19.030000686645508,0 |
| 2026-01-05,20.010000228881836,20.200000762939453,19.75,19.899999618530273,0 |
| 2026-01-06,19.530000686645508,20.110000610351562,19.440000534057617,19.989999771118164,0 |
| 2026-01-07,20.030000686645508,20.040000915527344,19.350000381469727,19.75,0 |
| 2026-01-08,20.149999618530273,20.770000457763672,20.0,20.420000076293945,0 |
| 2026-01-09,19.059999465942383,20.399999618530273,19.010000228881836,20.329999923706055,0 |
| 2026-01-12,19.530000686645508,20.450000762939453,19.299999237060547,20.450000762939453,0 |
| 2026-01-13,20.049999237060547,21.0,19.229999542236328,19.350000381469727,0 |
| 2026-01-14,20.959999084472656,22.709999084472656,20.780000686645508,21.170000076293945,0 |
| 2026-01-15,20.200000762939453,20.31999969482422,19.34000015258789,19.68000030517578,0 |
| 2026-01-16,20.290000915527344,20.90999984741211,19.299999237060547,19.299999237060547,0 |
| 2026-01-20,24.260000228881836,24.81999969482422,22.649999618530273,23.84000015258789,0 |
| 2026-01-21,21.190000534057617,23.959999084472656,20.489999771118164,23.43000030517578,0 |
| 2026-01-22,20.079999923706055,20.84000015258789,19.739999771118164,20.329999923706055,0 |
| 2026-01-23,20.3700008392334,20.6299991607666,19.530000686645508,20.31999969482422,0 |
| 2026-01-26,20.43000030517578,21.18000030517578,19.860000610351562,21.18000030517578,0 |
| 2026-01-27,20.549999237060547,20.59000015258789,19.90999984741211,20.190000534057617,0 |
| 2026-01-28,20.3700008392334,21.559999465942383,20.3700008392334,20.6299991607666,0 |
| 2026-01-29,21.440000534057617,24.559999465942383,20.959999084472656,21.079999923706055,0 |
| 2026-01-30,22.520000457763672,23.420000076293945,21.329999923706055,22.049999237060547,0 |
| 2026-02-02,21.229999542236328,23.329999923706055,20.850000381469727,23.260000228881836,0 |
| 2026-02-03,23.450000762939453,25.770000457763672,21.200000762939453,21.209999084472656,0 |
| 2026-02-04,26.010000228881836,28.260000228881836,23.809999465942383,24.25,0 |
| 2026-02-05,29.190000534057617,30.079999923706055,27.34000015258789,28.899999618530273,0 |
| 2026-02-06,24.299999237060547,27.770000457763672,23.829999923706055,27.739999771118164,0 |
| 2026-02-09,23.420000076293945,26.18000030517578,22.75,26.079999923706055,0 |
| 2026-02-10,23.459999084472656,23.959999084472656,22.6299991607666,23.540000915527344,0 |
| 2026-02-11,23.260000228881836,24.860000610351562,22.170000076293945,22.219999313354492,0 |
| 2026-02-12,26.8700008392334,27.520000457763672,22.6299991607666,22.940000534057617,0 |
| 2026-02-13,26.3700008392334,28.770000457763672,24.709999084472656,27.5,0 |
| 2026-02-17,25.979999542236328,28.989999771118164,25.389999389648438,27.940000534057617,0 |
| 2026-02-18,24.959999084472656,26.0,23.329999923706055,25.899999618530273,0 |
| 2026-02-19,25.639999389648438,26.399999618530273,24.950000762939453,25.739999771118164,0 |
| 2026-02-20,24.229999542236328,26.760000228881836,23.799999237060547,26.739999771118164,0 |
| 2026-02-23,26.360000610351562,27.639999389648438,25.139999389648438,25.25,0 |
| 2026-02-24,24.81999969482422,27.260000228881836,24.15999984741211,26.5,0 |
| 2026-02-25,22.940000534057617,23.989999771118164,22.920000076293945,23.989999771118164,0 |
| 2026-02-26,23.610000610351562,25.829999923706055,23.049999237060547,23.219999313354492,0 |
| 2026-02-27,24.520000457763672,26.420000076293945,24.239999771118164,25.799999237060547,0 |
| 2026-03-02,25.399999618530273,26.829999923706055,24.489999771118164,26.829999923706055,0 |
| 2026-03-03,27.510000228881836,31.469999313354492,25.399999618530273,25.399999618530273,0 |
| 2026-03-04,24.8700008392334,26.75,24.049999237060547,25.709999084472656,0 |
| 2026-03-05,26.0,28.690000534057617,24.65999984741211,25.829999923706055,0 |
| 2026-03-06,31.440000534057617,31.989999771118164,27.899999618530273,30.209999084472656,0 |
| 2026-03-09,27.690000534057617,33.81999969482422,27.219999313354492,32.88999938964844,0 |
| 2026-03-10,27.329999923706055,27.920000076293945,24.899999618530273,26.84000015258789,0 |
| 2026-03-11,26.81999969482422,27.950000762939453,26.059999465942383,26.579999923706055,0 |
| 2026-03-12,29.829999923706055,29.920000076293945,27.93000030517578,28.420000076293945,0 |
|
|
