data/2080.csv

date,open,high,low,close,volume
2010-03-04,22.75,22.75,22.700000762939453,22.700000762939453,43961.0
2010-03-07,22.700000762939453,22.75,22.700000762939453,22.75,55139.0
2010-03-08,22.700000762939453,22.75,22.649999618530273,22.75,48045.0
2010-03-09,22.75,22.75,22.649999618530273,22.649999618530273,35382.0
2010-03-10,22.700000762939453,22.75,22.649999618530273,22.649999618530273,78015.0
2010-03-11,22.549999237060547,22.700000762939453,22.549999237060547,22.600000381469727,61219.0
2010-03-14,22.649999618530273,22.75,22.649999618530273,22.700000762939453,44762.0
2010-03-15,22.700000762939453,22.850000381469727,22.700000762939453,22.799999237060547,99946.0
2010-03-16,22.799999237060547,22.799999237060547,22.700000762939453,22.75,62286.0
2010-03-17,22.75,22.75,22.75,22.75,0.0
2010-03-18,22.75,22.799999237060547,22.700000762939453,22.700000762939453,63842.0
2010-03-21,22.700000762939453,22.799999237060547,22.700000762939453,22.75,72412.0
2010-03-22,22.700000762939453,22.950000762939453,22.600000381469727,22.899999618530273,130836.0
2010-03-23,22.899999618530273,22.950000762939453,22.700000762939453,22.700000762939453,97719.0
2010-03-24,22.850000381469727,22.950000762939453,22.75,22.850000381469727,57391.0
2010-03-25,22.950000762939453,22.950000762939453,22.799999237060547,22.850000381469727,54465.0
2010-03-28,22.799999237060547,22.850000381469727,22.700000762939453,22.700000762939453,93637.0
2010-03-29,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0
2010-03-30,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0
2010-03-31,22.799999237060547,22.950000762939453,22.799999237060547,22.950000762939453,98164.0
2010-04-01,23.0,23.049999237060547,22.950000762939453,22.950000762939453,128346.0
2010-04-04,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
2010-04-05,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0
2010-04-06,22.799999237060547,23.0,22.75,22.850000381469727,138290.0
2010-04-07,22.899999618530273,22.950000762939453,22.799999237060547,22.799999237060547,21625.0
2010-04-08,22.75,22.850000381469727,22.75,22.799999237060547,22364.0
2010-04-11,22.799999237060547,23.0,22.75,22.950000762939453,34468.0
2010-04-12,22.899999618530273,23.0,22.799999237060547,22.899999618530273,44332.0
2010-04-13,22.799999237060547,22.899999618530273,22.799999237060547,22.799999237060547,114090.0
2010-04-14,22.799999237060547,22.799999237060547,22.5,22.5,247339.0
2010-04-15,22.5,22.549999237060547,22.5,22.5,44284.0
2010-04-18,22.450000762939453,22.450000762939453,22.399999618530273,22.450000762939453,46730.0
2010-04-19,22.299999237060547,22.600000381469727,22.299999237060547,22.350000381469727,41568.0
2010-04-20,22.350000381469727,22.450000762939453,22.350000381469727,22.399999618530273,18903.0
2010-04-21,22.450000762939453,22.450000762939453,22.100000381469727,22.100000381469727,46324.0
2010-04-22,22.049999237060547,22.100000381469727,21.899999618530273,22.100000381469727,48817.0
2010-04-25,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0
2010-04-26,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0
2010-04-27,22.299999237060547,22.5,22.200000762939453,22.5,84932.0
2010-04-28,22.399999618530273,22.399999618530273,22.100000381469727,22.25,131756.0
2010-04-29,22.0,22.200000762939453,22.0,22.100000381469727,54025.0
2010-05-02,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0
2010-05-03,22.200000762939453,22.200000762939453,22.100000381469727,22.100000381469727,34138.0
2010-05-04,22.049999237060547,22.600000381469727,22.049999237060547,22.399999618530273,118854.0
2010-05-05,22.5,22.700000762939453,22.299999237060547,22.299999237060547,193336.0
2010-05-06,22.100000381469727,22.200000762939453,22.0,22.0,109951.0
2010-05-09,22.0,22.0,22.0,22.0,0.0
2010-05-10,20.25,20.850000381469727,20.100000381469727,20.850000381469727,111964.0
2010-05-11,21.049999237060547,21.649999618530273,21.049999237060547,21.450000762939453,183315.0
2010-05-12,21.100000381469727,21.549999237060547,21.100000381469727,21.25,77667.0
2010-05-13,21.25,21.350000381469727,21.25,21.299999237060547,21599.0
2010-05-16,20.700000762939453,21.850000381469727,20.600000381469727,20.75,158632.0
2010-05-17,20.799999237060547,20.950000762939453,20.5,20.799999237060547,46757.0
2010-05-18,20.899999618530273,20.950000762939453,20.299999237060547,20.950000762939453,49339.0
2010-05-19,21.0,21.149999618530273,20.899999618530273,21.0,65618.0
2010-05-20,20.600000381469727,21.0,20.600000381469727,20.700000762939453,23882.0
2010-05-23,20.350000381469727,20.450000762939453,20.299999237060547,20.450000762939453,22946.0
2010-05-24,20.450000762939453,21.0,20.399999618530273,20.600000381469727,50807.0
2010-05-25,20.850000381469727,20.899999618530273,20.549999237060547,20.549999237060547,36459.0
2010-05-26,20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,0.0
2010-05-27,20.5,20.5,19.5,19.700000762939453,63600.0
2010-05-30,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
2010-05-31,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0
2010-06-01,20.0,20.0,19.899999618530273,20.0,25395.0
2010-06-02,20.0,20.0,19.649999618530273,19.799999237060547,24035.0
2010-06-03,19.850000381469727,20.200000762939453,19.799999237060547,19.799999237060547,64227.0
2010-06-06,19.799999237060547,21.100000381469727,19.600000381469727,20.399999618530273,203115.0
2010-06-07,20.25,20.799999237060547,20.0,20.100000381469727,89051.0
2010-06-08,20.0,20.200000762939453,19.950000762939453,19.950000762939453,63082.0
2010-06-09,20.0,20.049999237060547,19.850000381469727,19.899999618530273,34790.0
2010-06-10,20.0,20.5,19.950000762939453,20.200000762939453,171808.0
2010-06-13,20.299999237060547,20.399999618530273,20.200000762939453,20.299999237060547,125782.0
2010-06-14,20.200000762939453,20.25,20.100000381469727,20.100000381469727,49933.0
2010-06-15,20.100000381469727,20.299999237060547,20.100000381469727,20.149999618530273,23492.0
2010-06-16,20.149999618530273,20.399999618530273,20.0,20.350000381469727,99313.0
2010-06-17,20.649999618530273,20.649999618530273,20.200000762939453,20.200000762939453,137996.0
2010-06-20,20.200000762939453,20.25,20.149999618530273,20.149999618530273,110351.0
2010-06-21,20.149999618530273,20.25,20.149999618530273,20.25,224294.0
2010-06-22,20.25,20.350000381469727,20.200000762939453,20.25,309168.0
2010-06-23,20.299999237060547,20.299999237060547,20.200000762939453,20.200000762939453,116206.0
2010-06-24,20.049999237060547,20.149999618530273,20.0,20.049999237060547,75415.0
2010-06-27,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
2010-06-28,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
2010-06-29,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
2010-06-30,19.799999237060547,19.899999618530273,19.75,19.75,33808.0
2010-07-01,19.600000381469727,20.149999618530273,19.600000381469727,19.649999618530273,71164.0
2010-07-04,19.299999237060547,19.350000381469727,19.200000762939453,19.350000381469727,31414.0
2010-07-05,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,6940.0
2010-07-06,19.549999237060547,19.700000762939453,19.549999237060547,19.700000762939453,40753.0
2010-07-07,19.600000381469727,19.700000762939453,19.600000381469727,19.649999618530273,80803.0
2010-07-08,19.5,19.600000381469727,19.5,19.5,46759.0
2010-07-11,19.950000762939453,20.100000381469727,19.25,19.549999237060547,631952.0
2010-07-12,19.549999237060547,19.549999237060547,19.399999618530273,19.5,198617.0
2010-07-13,19.450000762939453,19.700000762939453,19.350000381469727,19.450000762939453,238606.0
2010-07-14,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0.0
2010-07-15,19.399999618530273,19.399999618530273,19.100000381469727,19.149999618530273,121020.0
2010-07-18,19.0,19.0,18.799999237060547,18.899999618530273,59847.0
2010-07-19,19.0,19.100000381469727,18.899999618530273,18.899999618530273,53704.0
2010-07-20,18.799999237060547,19.149999618530273,18.799999237060547,19.049999237060547,68461.0
2010-07-21,19.049999237060547,19.049999237060547,18.799999237060547,18.799999237060547,55811.0
2010-07-22,19.25,19.299999237060547,18.850000381469727,19.0,195063.0
2010-07-25,19.100000381469727,19.299999237060547,19.049999237060547,19.100000381469727,106527.0
2010-07-26,19.100000381469727,19.350000381469727,19.100000381469727,19.149999618530273,89043.0
2010-07-27,19.049999237060547,19.149999618530273,19.0,19.100000381469727,45453.0
2010-07-28,19.100000381469727,19.200000762939453,19.0,19.149999618530273,162949.0
2010-07-29,19.100000381469727,19.25,19.100000381469727,19.149999618530273,155586.0
2010-08-01,19.149999618530273,19.149999618530273,19.100000381469727,19.149999618530273,51186.0
2010-08-02,19.200000762939453,19.299999237060547,19.200000762939453,19.200000762939453,76792.0
2010-08-03,19.200000762939453,19.25,19.0,19.100000381469727,138313.0
2010-08-04,19.200000762939453,19.25,19.0,19.100000381469727,132355.0
2010-08-05,19.100000381469727,19.149999618530273,19.100000381469727,19.100000381469727,31552.0
2010-08-08,19.149999618530273,19.200000762939453,19.149999618530273,19.149999618530273,20435.0
2010-08-09,19.149999618530273,19.200000762939453,19.100000381469727,19.149999618530273,46097.0
2010-08-10,19.100000381469727,19.149999618530273,19.100000381469727,19.100000381469727,38949.0
2010-08-11,19.149999618530273,19.149999618530273,19.049999237060547,19.049999237060547,30169.0
2010-08-12,19.0,19.0,18.850000381469727,18.899999618530273,66385.0
2010-08-15,18.799999237060547,18.799999237060547,18.600000381469727,18.600000381469727,54593.0
2010-08-16,18.700000762939453,18.700000762939453,18.600000381469727,18.700000762939453,31356.0
2010-08-17,18.649999618530273,18.649999618530273,18.600000381469727,18.600000381469727,17404.0
2010-08-18,18.549999237060547,18.549999237060547,18.5,18.549999237060547,51928.0
2010-08-19,18.549999237060547,18.549999237060547,18.450000762939453,18.450000762939453,20396.0
2010-08-22,18.299999237060547,18.600000381469727,18.299999237060547,18.600000381469727,34002.0
2010-08-23,18.600000381469727,18.600000381469727,18.450000762939453,18.450000762939453,17387.0
2010-08-24,18.600000381469727,18.649999618530273,18.450000762939453,18.5,26080.0
2010-08-25,18.450000762939453,18.450000762939453,18.299999237060547,18.299999237060547,52861.0
2010-08-26,18.100000381469727,18.350000381469727,18.0,18.100000381469727,34404.0
2010-08-29,18.149999618530273,18.200000762939453,18.100000381469727,18.200000762939453,26390.0
2010-08-30,18.200000762939453,18.299999237060547,18.200000762939453,18.25,14392.0
2010-08-31,18.350000381469727,18.399999618530273,18.149999618530273,18.149999618530273,37304.0
2010-09-01,18.149999618530273,18.149999618530273,18.100000381469727,18.100000381469727,8790.0
2010-09-02,18.299999237060547,18.299999237060547,18.25,18.25,17792.0
2010-09-05,18.399999618530273,18.399999618530273,18.25,18.399999618530273,29401.0
2010-09-06,18.350000381469727,18.399999618530273,18.299999237060547,18.299999237060547,32010.0
2010-09-07,18.350000381469727,19.0,18.350000381469727,18.799999237060547,247508.0
2010-09-09,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
2010-09-12,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
2010-09-14,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
2010-09-15,18.899999618530273,19.200000762939453,18.899999618530273,19.049999237060547,77218.0
2010-09-16,19.25,19.850000381469727,19.25,19.700000762939453,156922.0
2010-09-19,19.700000762939453,19.75,19.299999237060547,19.399999618530273,60137.0
2010-09-20,19.399999618530273,19.5,19.0,19.100000381469727,94650.0
2010-09-21,19.149999618530273,19.25,19.100000381469727,19.25,42802.0
2010-09-22,19.299999237060547,19.399999618530273,19.100000381469727,19.200000762939453,70405.0
2010-09-26,19.350000381469727,19.399999618530273,19.25,19.299999237060547,70468.0
2010-09-27,19.200000762939453,19.350000381469727,19.200000762939453,19.299999237060547,28328.0
2010-09-28,19.299999237060547,19.450000762939453,19.25,19.399999618530273,105046.0
2010-09-29,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
2010-09-30,19.350000381469727,19.399999618530273,19.25,19.25,55550.0
2010-10-03,19.25,19.299999237060547,19.200000762939453,19.200000762939453,40114.0
2010-10-04,19.200000762939453,19.200000762939453,19.149999618530273,19.200000762939453,32372.0
2010-10-05,19.149999618530273,19.149999618530273,19.100000381469727,19.100000381469727,31523.0
2010-10-06,19.100000381469727,19.100000381469727,18.899999618530273,18.899999618530273,76681.0
2010-10-07,19.0,19.0,18.899999618530273,19.0,21462.0
2010-10-10,18.950000762939453,19.049999237060547,18.950000762939453,19.0,28246.0
2010-10-11,19.100000381469727,19.649999618530273,19.0,19.350000381469727,268409.0
2010-10-12,19.25,19.350000381469727,19.049999237060547,19.200000762939453,180142.0
2010-10-13,19.100000381469727,19.200000762939453,19.100000381469727,19.149999618530273,75085.0
2010-10-14,19.149999618530273,19.149999618530273,19.0,19.049999237060547,52368.0
2010-10-17,19.049999237060547,19.049999237060547,18.850000381469727,18.950000762939453,33890.0
2010-10-18,18.950000762939453,19.200000762939453,18.950000762939453,19.100000381469727,41982.0
2010-10-19,19.149999618530273,19.299999237060547,19.149999618530273,19.299999237060547,33112.0
2010-10-20,19.149999618530273,19.200000762939453,18.950000762939453,19.149999618530273,75178.0
2010-10-21,18.899999618530273,18.899999618530273,18.0,18.600000381469727,62301.0
2010-10-24,18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,14296.0
2010-10-25,18.649999618530273,19.0,18.649999618530273,18.75,30595.0
2010-10-26,18.700000762939453,18.799999237060547,18.600000381469727,18.700000762939453,37389.0
2010-10-27,18.899999618530273,18.899999618530273,18.850000381469727,18.850000381469727,15510.0
2010-10-28,18.899999618530273,18.899999618530273,18.649999618530273,18.649999618530273,54401.0
2010-10-31,18.649999618530273,18.700000762939453,18.600000381469727,18.700000762939453,53814.0
2010-11-01,18.75,18.75,18.649999618530273,18.700000762939453,32227.0
2010-11-02,18.600000381469727,18.600000381469727,18.299999237060547,18.450000762939453,29262.0
2010-11-03,18.399999618530273,18.5,18.399999618530273,18.399999618530273,12829.0
2010-11-04,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
2010-11-07,18.549999237060547,18.549999237060547,18.399999618530273,18.450000762939453,35139.0
2010-11-08,18.399999618530273,18.5,18.299999237060547,18.299999237060547,75256.0
2010-11-09,18.100000381469727,18.299999237060547,18.100000381469727,18.200000762939453,112476.0
2010-11-10,18.149999618530273,18.25,18.149999618530273,18.149999618530273,59029.0
2010-11-11,,,,,
2010-11-14,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0.0
2010-11-18,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0.0
2010-11-21,18.149999618530273,18.200000762939453,18.100000381469727,18.100000381469727,26658.0
2010-11-22,18.100000381469727,18.200000762939453,18.100000381469727,18.149999618530273,13817.0
2010-11-23,18.149999618530273,18.149999618530273,18.100000381469727,18.100000381469727,41797.0
2010-11-24,18.049999237060547,18.149999618530273,18.049999237060547,18.149999618530273,8648.0
2010-11-25,,,,,
2010-11-28,18.200000762939453,18.200000762939453,18.149999618530273,18.200000762939453,32578.0
2010-11-29,18.25,18.25,18.149999618530273,18.25,28185.0
2010-11-30,18.200000762939453,18.350000381469727,18.149999618530273,18.25,44607.0
2010-12-01,18.299999237060547,18.299999237060547,18.200000762939453,18.25,22421.0
2010-12-02,,,,,
2010-12-05,18.299999237060547,18.350000381469727,18.200000762939453,18.25,44225.0
2010-12-06,18.25,18.299999237060547,18.200000762939453,18.299999237060547,22384.0
2010-12-07,,,,,
2010-12-08,18.299999237060547,18.450000762939453,18.299999237060547,18.399999618530273,81262.0
2010-12-09,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
2010-12-12,18.75,18.75,18.600000381469727,18.700000762939453,78498.0
2010-12-13,18.649999618530273,18.649999618530273,18.549999237060547,18.549999237060547,47218.0
2010-12-14,18.600000381469727,18.649999618530273,18.549999237060547,18.649999618530273,61060.0
2010-12-15,18.649999618530273,18.700000762939453,18.649999618530273,18.649999618530273,53827.0
2010-12-16,,,,,
2010-12-19,18.700000762939453,18.799999237060547,18.700000762939453,18.75,57920.0
2010-12-20,18.75,18.799999237060547,18.700000762939453,18.799999237060547,35883.0
2010-12-21,18.75,18.850000381469727,18.600000381469727,18.649999618530273,112401.0
2010-12-22,18.700000762939453,18.75,18.600000381469727,18.75,48472.0
2010-12-23,18.75,18.75,18.75,18.75,0.0
2010-12-26,18.850000381469727,18.850000381469727,18.700000762939453,18.799999237060547,106219.0
2010-12-27,18.950000762939453,19.200000762939453,18.850000381469727,18.899999618530273,491539.0
2010-12-28,18.899999618530273,18.950000762939453,18.799999237060547,18.850000381469727,129188.0
2010-12-29,18.850000381469727,18.950000762939453,18.850000381469727,18.850000381469727,78155.0
2010-12-30,,,,,
2011-01-02,18.950000762939453,19.100000381469727,18.899999618530273,19.049999237060547,303955.0
2011-01-03,19.0,19.049999237060547,18.950000762939453,19.0,196813.0
2011-01-04,19.0,19.0,18.799999237060547,18.799999237060547,251298.0
2011-01-05,18.850000381469727,18.850000381469727,18.799999237060547,18.799999237060547,152087.0
2011-01-06,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
2011-01-09,18.850000381469727,18.899999618530273,18.799999237060547,18.799999237060547,157284.0
2011-01-10,18.850000381469727,18.850000381469727,18.700000762939453,18.75,292152.0
2011-01-11,18.700000762939453,18.850000381469727,18.700000762939453,18.799999237060547,258284.0
2011-01-12,18.799999237060547,19.25,18.799999237060547,19.25,1079696.0
2011-01-13,,,,,
2011-01-16,19.450000762939453,19.450000762939453,19.200000762939453,19.200000762939453,189971.0
2011-01-17,19.149999618530273,19.25,19.049999237060547,19.049999237060547,87399.0
2011-01-18,19.399999618530273,19.450000762939453,19.149999618530273,19.200000762939453,925837.0
2011-01-19,19.100000381469727,19.200000762939453,18.950000762939453,19.049999237060547,395785.0
2011-01-20,,,,,
2011-01-23,18.899999618530273,19.049999237060547,18.850000381469727,19.049999237060547,162502.0
2011-01-24,19.100000381469727,19.100000381469727,19.0,19.049999237060547,120329.0
2011-01-25,19.049999237060547,19.049999237060547,18.950000762939453,19.0,72436.0
2011-01-26,18.950000762939453,19.0,18.899999618530273,18.950000762939453,47490.0
2011-01-27,,,,,
2011-01-30,17.299999237060547,18.149999618530273,17.299999237060547,18.0,212060.0
2011-01-31,18.049999237060547,18.049999237060547,17.700000762939453,17.700000762939453,107550.0
2011-02-01,17.75,18.049999237060547,17.75,18.0,50464.0
2011-02-02,18.450000762939453,18.450000762939453,18.049999237060547,18.100000381469727,159854.0
2011-02-03,,,,,
2011-02-06,18.100000381469727,18.399999618530273,18.100000381469727,18.399999618530273,139908.0
2011-02-07,18.399999618530273,18.5,18.350000381469727,18.399999618530273,130542.0
2011-02-08,18.399999618530273,18.399999618530273,18.299999237060547,18.399999618530273,85613.0
2011-02-09,18.450000762939453,18.5,18.399999618530273,18.5,61830.0
2011-02-10,,,,,
2011-02-13,18.700000762939453,18.75,18.549999237060547,18.649999618530273,50080.0
2011-02-14,18.600000381469727,18.600000381469727,18.350000381469727,18.5,151116.0
2011-02-15,18.549999237060547,18.649999618530273,18.5,18.600000381469727,48528.0
2011-02-16,18.600000381469727,18.600000381469727,18.100000381469727,18.299999237060547,152084.0
2011-02-17,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,0.0
2011-02-20,18.049999237060547,18.299999237060547,18.049999237060547,18.100000381469727,69664.0
2011-02-21,18.100000381469727,18.200000762939453,18.049999237060547,18.200000762939453,43846.0
2011-02-22,18.0,18.200000762939453,17.799999237060547,18.049999237060547,149437.0
2011-02-23,18.200000762939453,18.25,18.049999237060547,18.049999237060547,50470.0
2011-02-24,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0.0
2011-02-27,18.049999237060547,18.049999237060547,17.049999237060547,17.200000762939453,156767.0
2011-02-28,17.149999618530273,17.450000762939453,16.899999618530273,17.450000762939453,155463.0
2011-03-01,17.25,17.299999237060547,16.0,17.0,117157.0
2011-03-02,15.899999618530273,16.5,15.75,15.899999618530273,112351.0
2011-03-03,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
2011-03-06,16.700000762939453,16.700000762939453,16.25,16.450000762939453,123763.0
2011-03-07,16.200000762939453,16.600000381469727,16.200000762939453,16.399999618530273,60495.0
2011-03-08,16.5,17.0,16.5,16.700000762939453,171537.0
2011-03-09,16.850000381469727,16.899999618530273,16.799999237060547,16.899999618530273,69856.0
2011-03-10,,,,,
2011-03-13,18.0,18.0,17.649999618530273,17.649999618530273,206956.0
2011-03-14,17.549999237060547,17.549999237060547,17.399999618530273,17.5,97320.0
2011-03-15,17.049999237060547,17.200000762939453,16.950000762939453,17.0,88455.0
2011-03-16,17.0,17.350000381469727,17.0,17.100000381469727,97367.0
2011-03-17,,,,,
2011-03-20,17.950000762939453,17.950000762939453,17.399999618530273,17.950000762939453,210191.0
2011-03-21,,,,,
2011-03-22,17.899999618530273,18.0,17.799999237060547,17.850000381469727,284008.0
2011-03-23,17.75,17.950000762939453,17.700000762939453,17.899999618530273,111438.0
2011-03-24,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
2011-03-27,18.399999618530273,19.049999237060547,18.350000381469727,18.700000762939453,200580.0
2011-03-28,18.75,19.100000381469727,18.700000762939453,19.049999237060547,331210.0
2011-03-29,18.649999618530273,18.700000762939453,18.399999618530273,18.450000762939453,383768.0
2011-03-30,18.5,18.5,18.25,18.25,185835.0
2011-03-31,,,,,
2011-04-03,18.25,18.5,18.25,18.399999618530273,124250.0
2011-04-04,18.399999618530273,18.399999618530273,18.25,18.299999237060547,63089.0
2011-04-05,18.299999237060547,18.350000381469727,18.200000762939453,18.200000762939453,56811.0
2011-04-06,18.200000762939453,18.299999237060547,18.200000762939453,18.25,51941.0
2011-04-07,,,,,
2011-04-10,18.25,18.25,18.25,18.25,0.0
2011-04-11,18.299999237060547,18.549999237060547,18.299999237060547,18.450000762939453,129492.0
2011-04-12,18.5,18.5,18.399999618530273,18.5,47318.0
2011-04-13,18.350000381469727,18.5,18.350000381469727,18.5,23572.0
2011-04-14,18.5,18.5,18.5,18.5,0.0
2011-04-17,18.450000762939453,18.450000762939453,18.299999237060547,18.350000381469727,30059.0
2011-04-18,18.450000762939453,18.549999237060547,18.450000762939453,18.5,46668.0
2011-04-19,18.450000762939453,18.450000762939453,18.399999618530273,18.399999618530273,35581.0
2011-04-20,18.399999618530273,18.399999618530273,18.350000381469727,18.350000381469727,42868.0
2011-04-21,,,,,
2011-04-24,17.899999618530273,18.149999618530273,17.899999618530273,18.049999237060547,70298.0
2011-04-25,18.0,18.299999237060547,18.0,18.25,78274.0
2011-04-26,18.25,18.299999237060547,18.200000762939453,18.299999237060547,41526.0
2011-04-27,18.299999237060547,18.350000381469727,18.25,18.350000381469727,49336.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,18.149999618530273,18.25,18.149999618530273,18.200000762939453,84612.0
2011-05-03,18.25,18.25,18.100000381469727,18.100000381469727,119525.0
2011-05-04,18.100000381469727,19.899999618530273,18.049999237060547,19.899999618530273,2971887.0
2011-05-05,19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0.0
2011-05-08,19.350000381469727,19.649999618530273,19.0,19.25,1062212.0
2011-05-09,19.200000762939453,19.25,18.799999237060547,19.0,1036185.0
2011-05-10,19.049999237060547,19.350000381469727,19.0,19.200000762939453,831438.0
2011-05-11,19.299999237060547,19.799999237060547,19.200000762939453,19.25,960016.0
2011-05-12,,,,,
2011-05-15,19.25,19.350000381469727,19.049999237060547,19.049999237060547,364818.0
2011-05-16,19.100000381469727,19.200000762939453,19.0,19.0,168567.0
2011-05-17,19.049999237060547,19.100000381469727,18.799999237060547,19.0,131683.0
2011-05-18,19.049999237060547,19.149999618530273,19.0,19.049999237060547,176295.0
2011-05-19,,,,,
2011-05-22,19.200000762939453,20.100000381469727,19.049999237060547,19.600000381469727,1287526.0
2011-05-23,19.350000381469727,19.549999237060547,19.299999237060547,19.399999618530273,410761.0
2011-05-24,19.399999618530273,19.5,19.25,19.350000381469727,221843.0
2011-05-25,19.200000762939453,19.5,19.200000762939453,19.299999237060547,206254.0
2011-05-26,,,,,
2011-05-29,19.5,19.700000762939453,19.25,19.549999237060547,355141.0
2011-05-30,19.549999237060547,20.200000762939453,19.549999237060547,19.899999618530273,1388672.0
2011-05-31,20.100000381469727,21.049999237060547,20.100000381469727,20.600000381469727,4188995.0
2011-06-01,20.649999618530273,20.799999237060547,20.350000381469727,20.399999618530273,855898.0
2011-06-02,,,,,
2011-06-05,19.850000381469727,20.25,19.700000762939453,19.950000762939453,246115.0
2011-06-06,19.950000762939453,20.200000762939453,19.700000762939453,19.75,390440.0
2011-06-07,19.700000762939453,19.799999237060547,19.399999618530273,19.399999618530273,159882.0
2011-06-08,19.399999618530273,19.450000762939453,18.75,18.850000381469727,216461.0
2011-06-09,,,,,
2011-06-12,18.899999618530273,19.25,18.75,19.25,348891.0
2011-06-13,19.149999618530273,19.399999618530273,19.100000381469727,19.100000381469727,331287.0
2011-06-14,19.25,19.850000381469727,19.200000762939453,19.450000762939453,763060.0
2011-06-15,19.549999237060547,19.649999618530273,19.25,19.399999618530273,266289.0
2011-06-16,,,,,
2011-06-19,19.25,19.350000381469727,18.75,18.899999618530273,290713.0
2011-06-20,19.0,19.0,18.549999237060547,18.600000381469727,128745.0
2011-06-21,18.799999237060547,18.850000381469727,18.700000762939453,18.850000381469727,82548.0
2011-06-22,18.75,18.950000762939453,18.649999618530273,18.649999618530273,150107.0
2011-06-23,,,,,
2011-06-26,18.649999618530273,18.899999618530273,18.649999618530273,18.899999618530273,97518.0
2011-06-27,18.950000762939453,18.950000762939453,18.649999618530273,18.850000381469727,189507.0
2011-06-28,18.850000381469727,20.450000762939453,18.700000762939453,19.75,1322941.0
2011-06-29,19.799999237060547,19.799999237060547,19.200000762939453,19.200000762939453,688397.0
2011-06-30,,,,,
2011-07-03,19.399999618530273,20.100000381469727,19.299999237060547,19.600000381469727,454600.0
2011-07-04,19.600000381469727,20.0,19.600000381469727,19.600000381469727,472541.0
2011-07-05,19.600000381469727,19.700000762939453,19.5,19.5,224012.0
2011-07-06,19.549999237060547,19.600000381469727,19.350000381469727,19.399999618530273,95247.0
2011-07-07,,,,,
2011-07-10,19.299999237060547,19.350000381469727,19.100000381469727,19.200000762939453,79423.0
2011-07-11,19.299999237060547,19.350000381469727,19.0,19.100000381469727,117680.0
2011-07-12,18.899999618530273,19.100000381469727,18.75,18.950000762939453,110261.0
2011-07-13,18.899999618530273,19.0,18.850000381469727,18.850000381469727,69515.0
2011-07-14,,,,,
2011-07-17,18.700000762939453,18.75,18.600000381469727,18.700000762939453,147341.0
2011-07-18,18.700000762939453,18.899999618530273,18.450000762939453,18.450000762939453,197598.0
2011-07-19,18.5,18.5,18.350000381469727,18.5,55536.0
2011-07-20,18.600000381469727,19.049999237060547,18.600000381469727,18.899999618530273,413968.0
2011-07-21,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
2011-07-24,18.75,18.850000381469727,18.700000762939453,18.700000762939453,73301.0
2011-07-25,18.700000762939453,18.700000762939453,18.549999237060547,18.649999618530273,70670.0
2011-07-26,18.700000762939453,18.700000762939453,18.600000381469727,18.600000381469727,44498.0
2011-07-27,18.700000762939453,19.200000762939453,18.600000381469727,18.649999618530273,387072.0
2011-07-28,,,,,
2011-07-31,18.649999618530273,18.75,18.5,18.5,89596.0
2011-08-01,18.600000381469727,18.700000762939453,18.549999237060547,18.600000381469727,151228.0
2011-08-02,18.549999237060547,18.649999618530273,18.5,18.549999237060547,88282.0
2011-08-03,18.450000762939453,18.600000381469727,18.450000762939453,18.549999237060547,26067.0
2011-08-04,,,,,
2011-08-07,17.450000762939453,17.450000762939453,17.0,17.25,66209.0
2011-08-08,17.299999237060547,17.299999237060547,17.049999237060547,17.200000762939453,90547.0
2011-08-09,16.899999618530273,17.149999618530273,16.700000762939453,17.100000381469727,91300.0
2011-08-10,17.600000381469727,17.700000762939453,17.100000381469727,17.100000381469727,132604.0
2011-08-11,,,,,
2011-08-14,17.350000381469727,17.350000381469727,17.149999618530273,17.200000762939453,92669.0
2011-08-15,17.299999237060547,17.299999237060547,17.149999618530273,17.25,61398.0
2011-08-16,17.350000381469727,17.350000381469727,17.049999237060547,17.049999237060547,78021.0
2011-08-17,17.049999237060547,18.700000762939453,17.049999237060547,17.350000381469727,945398.0
2011-08-18,,,,,
2011-08-21,18.0,18.100000381469727,17.549999237060547,17.549999237060547,433212.0
2011-08-22,17.600000381469727,17.799999237060547,17.450000762939453,17.5,69490.0
2011-08-23,17.549999237060547,17.549999237060547,17.100000381469727,17.200000762939453,153433.0
2011-08-24,17.25,17.299999237060547,17.149999618530273,17.200000762939453,126687.0
2011-08-25,,,,,
2011-08-28,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
2011-09-01,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
2011-09-04,17.549999237060547,17.700000762939453,17.399999618530273,17.700000762939453,139894.0
2011-09-05,17.600000381469727,17.700000762939453,17.5,17.600000381469727,224936.0
2011-09-06,17.600000381469727,17.600000381469727,17.5,17.549999237060547,127173.0
2011-09-07,17.700000762939453,17.75,17.549999237060547,17.600000381469727,130327.0
2011-09-08,,,,,
2011-09-11,17.649999618530273,17.700000762939453,17.549999237060547,17.600000381469727,114280.0
2011-09-12,17.600000381469727,17.700000762939453,17.100000381469727,17.25,156903.0
2011-09-13,17.399999618530273,17.5,17.299999237060547,17.299999237060547,115612.0
2011-09-14,17.350000381469727,17.450000762939453,17.299999237060547,17.350000381469727,116495.0
2011-09-15,,,,,
2011-09-18,17.600000381469727,17.649999618530273,17.5,17.549999237060547,214221.0
2011-09-19,17.5,18.350000381469727,17.5,17.75,605144.0
2011-09-20,17.799999237060547,18.0,17.649999618530273,17.700000762939453,194167.0
2011-09-21,17.950000762939453,18.399999618530273,17.950000762939453,17.950000762939453,642221.0
2011-09-22,17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,0.0
2011-09-25,17.799999237060547,18.0,17.700000762939453,17.799999237060547,162772.0
2011-09-26,17.850000381469727,17.899999618530273,17.700000762939453,17.850000381469727,87528.0
2011-09-27,18.0,18.0,17.75,17.850000381469727,154097.0
2011-09-28,17.850000381469727,17.899999618530273,17.75,17.799999237060547,74479.0
2011-09-29,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0
2011-10-02,18.100000381469727,18.149999618530273,18.0,18.049999237060547,147611.0
2011-10-03,18.0,18.100000381469727,17.799999237060547,17.799999237060547,131043.0
2011-10-04,17.799999237060547,17.899999618530273,17.700000762939453,17.75,48155.0
2011-10-05,17.950000762939453,17.950000762939453,17.799999237060547,17.850000381469727,115146.0
2011-10-06,,,,,
2011-10-09,18.049999237060547,18.049999237060547,18.0,18.049999237060547,121294.0
2011-10-10,18.049999237060547,18.450000762939453,18.0,18.149999618530273,659483.0
2011-10-11,18.149999618530273,18.350000381469727,18.100000381469727,18.100000381469727,309970.0
2011-10-12,18.100000381469727,18.149999618530273,18.0,18.0,188167.0
2011-10-13,,,,,
2011-10-16,18.149999618530273,18.149999618530273,18.049999237060547,18.100000381469727,127637.0
2011-10-17,18.049999237060547,18.100000381469727,18.0,18.049999237060547,136351.0
2011-10-18,18.0,18.100000381469727,17.950000762939453,18.0,126833.0
2011-10-19,17.950000762939453,17.950000762939453,17.799999237060547,17.950000762939453,93204.0
2011-10-20,,,,,
2011-10-23,17.799999237060547,18.049999237060547,17.799999237060547,18.0,60074.0
2011-10-24,18.0,18.0,17.950000762939453,17.950000762939453,30589.0
2011-10-25,18.0,18.200000762939453,17.950000762939453,18.049999237060547,163929.0
2011-10-26,18.100000381469727,18.600000381469727,18.049999237060547,18.200000762939453,496857.0
2011-10-27,,,,,
2011-10-30,18.200000762939453,18.25,18.049999237060547,18.149999618530273,122469.0
2011-10-31,18.200000762939453,18.25,18.049999237060547,18.200000762939453,68202.0
2011-11-01,18.100000381469727,18.100000381469727,18.0,18.049999237060547,51346.0
2011-11-02,18.0,18.100000381469727,18.0,18.049999237060547,21348.0
2011-11-03,,,,,
2011-11-06,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0.0
2011-11-10,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0.0
2011-11-13,18.100000381469727,18.100000381469727,18.049999237060547,18.100000381469727,43085.0
2011-11-14,18.149999618530273,18.25,18.0,18.25,93947.0
2011-11-15,18.200000762939453,18.200000762939453,18.100000381469727,18.100000381469727,69382.0
2011-11-16,18.149999618530273,18.200000762939453,18.100000381469727,18.149999618530273,122984.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,18.049999237060547,18.049999237060547,17.950000762939453,18.0,108571.0
2011-11-22,18.0,18.0,17.899999618530273,17.950000762939453,79974.0
2011-11-23,17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,0.0
2011-11-24,17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,0.0
2011-11-27,17.950000762939453,18.100000381469727,17.950000762939453,18.0,129329.0
2011-11-28,18.049999237060547,18.049999237060547,18.0,18.049999237060547,47457.0
2011-11-29,18.0,18.100000381469727,18.0,18.100000381469727,84973.0
2011-11-30,18.100000381469727,18.149999618530273,18.0,18.049999237060547,95096.0
2011-12-01,,,,,
2011-12-04,18.25,18.5,18.25,18.25,249639.0
2011-12-05,18.399999618530273,18.899999618530273,18.299999237060547,18.5,354475.0
2011-12-06,18.600000381469727,18.649999618530273,18.350000381469727,18.399999618530273,213331.0
2011-12-07,18.299999237060547,19.649999618530273,18.299999237060547,19.0,891217.0
2011-12-08,,,,,
2011-12-11,19.299999237060547,19.299999237060547,18.799999237060547,18.950000762939453,364240.0
2011-12-12,18.899999618530273,19.149999618530273,18.75,18.950000762939453,229817.0
2011-12-13,18.950000762939453,19.100000381469727,18.799999237060547,18.799999237060547,425313.0
2011-12-14,18.799999237060547,19.049999237060547,18.700000762939453,18.799999237060547,232094.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,18.950000762939453,19.0,18.799999237060547,18.799999237060547,157183.0
2011-12-20,18.799999237060547,19.0,18.799999237060547,18.899999618530273,103953.0
2011-12-21,18.950000762939453,19.0,18.899999618530273,18.950000762939453,111921.0
2011-12-22,18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0.0
2011-12-25,19.0,19.450000762939453,18.899999618530273,19.149999618530273,560032.0
2011-12-26,19.200000762939453,19.299999237060547,19.100000381469727,19.149999618530273,247669.0
2011-12-27,19.149999618530273,19.5,19.0,19.25,517442.0
2011-12-28,19.25,19.399999618530273,19.200000762939453,19.25,155864.0
2011-12-29,,,,,
2012-01-01,19.200000762939453,19.350000381469727,19.049999237060547,19.149999618530273,134834.0
2012-01-02,19.100000381469727,19.149999618530273,18.950000762939453,19.100000381469727,209040.0
2012-01-03,19.100000381469727,19.299999237060547,19.0,19.100000381469727,251531.0
2012-01-04,19.100000381469727,19.25,19.049999237060547,19.100000381469727,133328.0
2012-01-05,,,,,
2012-01-08,19.25,19.799999237060547,19.200000762939453,19.399999618530273,696269.0
2012-01-09,19.549999237060547,19.549999237060547,19.200000762939453,19.450000762939453,233221.0
2012-01-10,19.399999618530273,19.450000762939453,19.25,19.25,166741.0
2012-01-11,19.299999237060547,19.549999237060547,19.200000762939453,19.399999618530273,292227.0
2012-01-12,,,,,
2012-01-15,19.299999237060547,20.049999237060547,19.200000762939453,19.850000381469727,1145906.0
2012-01-16,19.899999618530273,20.0,19.399999618530273,19.5,524676.0
2012-01-17,19.5,20.25,19.350000381469727,19.649999618530273,745268.0
2012-01-18,19.600000381469727,20.200000762939453,19.600000381469727,19.649999618530273,466240.0
2012-01-19,,,,,
2012-01-22,19.850000381469727,20.450000762939453,19.649999618530273,20.350000381469727,502098.0
2012-01-23,20.399999618530273,20.75,20.200000762939453,20.299999237060547,440466.0
2012-01-24,20.25,20.350000381469727,20.0,20.200000762939453,339708.0
2012-01-25,20.200000762939453,20.200000762939453,19.799999237060547,19.799999237060547,606715.0
2012-01-26,,,,,
2012-01-29,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
2012-01-30,20.0,20.549999237060547,19.899999618530273,20.399999618530273,1190427.0
2012-01-31,20.5,20.649999618530273,20.25,20.350000381469727,751698.0
2012-02-01,20.450000762939453,20.450000762939453,20.149999618530273,20.200000762939453,303242.0
2012-02-02,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
2012-02-05,20.399999618530273,20.950000762939453,20.25,20.700000762939453,694640.0
2012-02-06,20.75,20.799999237060547,20.399999618530273,20.450000762939453,449265.0
2012-02-07,20.600000381469727,20.600000381469727,20.450000762939453,20.450000762939453,174306.0
2012-02-08,20.450000762939453,20.600000381469727,20.399999618530273,20.5,275332.0
2012-02-09,,,,,
2012-02-12,20.549999237060547,20.549999237060547,20.399999618530273,20.399999618530273,243913.0
2012-02-13,20.450000762939453,20.549999237060547,20.399999618530273,20.5,231310.0
2012-02-14,20.549999237060547,20.549999237060547,20.149999618530273,20.350000381469727,369601.0
2012-02-15,20.399999618530273,20.399999618530273,20.25,20.350000381469727,152050.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,21.850000381469727,21.899999618530273,21.75,21.850000381469727,183432.0
2012-02-21,21.75,22.149999618530273,21.700000762939453,21.950000762939453,511409.0
2012-02-22,21.950000762939453,21.950000762939453,21.950000762939453,21.950000762939453,0.0
2012-02-23,21.950000762939453,21.950000762939453,21.950000762939453,21.950000762939453,0.0
2012-02-26,22.899999618530273,23.149999618530273,22.899999618530273,22.950000762939453,653069.0
2012-02-27,23.049999237060547,23.100000381469727,22.899999618530273,22.950000762939453,325685.0
2012-02-28,23.049999237060547,23.100000381469727,22.0,22.75,488081.0
2012-02-29,22.850000381469727,22.850000381469727,22.5,22.75,256877.0
2012-03-01,,,,,
2012-03-04,22.799999237060547,23.299999237060547,22.5,22.950000762939453,526377.0
2012-03-05,23.0,23.700000762939453,22.950000762939453,23.200000762939453,1119594.0
2012-03-06,23.299999237060547,24.0,23.149999618530273,23.649999618530273,1143397.0
2012-03-07,23.299999237060547,24.549999237060547,23.200000762939453,24.5,1631332.0
2012-03-08,,,,,
2012-03-11,25.200000762939453,25.5,24.899999618530273,25.200000762939453,1191037.0
2012-03-12,25.100000381469727,25.200000762939453,24.950000762939453,25.200000762939453,583223.0
2012-03-13,25.200000762939453,25.200000762939453,24.799999237060547,24.899999618530273,595776.0
2012-03-14,25.0,26.200000762939453,24.850000381469727,25.799999237060547,1036887.0
2012-03-15,,,,,
2012-03-18,25.700000762939453,25.700000762939453,25.299999237060547,25.5,545451.0
2012-03-19,25.600000381469727,25.600000381469727,25.100000381469727,25.100000381469727,424759.0
2012-03-20,25.0,25.100000381469727,24.850000381469727,25.100000381469727,248525.0
2012-03-21,24.950000762939453,25.399999618530273,24.950000762939453,25.100000381469727,337075.0
2012-03-22,,,,,
2012-03-25,25.600000381469727,26.200000762939453,25.5,26.0,601924.0
2012-03-26,25.799999237060547,26.5,25.799999237060547,26.299999237060547,423164.0
2012-03-27,25.600000381469727,25.600000381469727,25.100000381469727,25.299999237060547,371753.0
2012-03-28,25.0,25.200000762939453,24.950000762939453,25.100000381469727,152091.0
2012-03-29,,,,,
2012-04-01,24.5,24.75,24.450000762939453,24.75,322324.0
2012-04-02,24.5,24.700000762939453,24.0,24.0,620769.0
2012-04-03,24.149999618530273,24.350000381469727,23.899999618530273,24.200000762939453,381806.0
2012-04-04,24.299999237060547,24.350000381469727,24.049999237060547,24.200000762939453,227488.0
2012-04-05,,,,,
2012-04-08,23.950000762939453,24.0,22.0,22.649999618530273,572697.0
2012-04-09,22.399999618530273,22.700000762939453,22.299999237060547,22.549999237060547,396959.0
2012-04-10,22.450000762939453,22.75,22.299999237060547,22.450000762939453,767142.0
2012-04-11,22.299999237060547,22.399999618530273,21.700000762939453,22.399999618530273,359844.0
2012-04-12,,,,,
2012-04-15,23.100000381469727,23.299999237060547,22.399999618530273,22.399999618530273,462538.0
2012-04-16,22.299999237060547,22.799999237060547,22.100000381469727,22.700000762939453,294026.0
2012-04-17,22.950000762939453,23.5,22.799999237060547,23.450000762939453,781819.0
2012-04-18,23.600000381469727,23.649999618530273,23.049999237060547,23.200000762939453,311561.0
2012-04-19,,,,,
2012-04-22,23.5,23.5,23.0,23.200000762939453,212306.0
2012-04-23,23.149999618530273,23.149999618530273,22.75,22.75,88298.0
2012-04-24,22.799999237060547,22.850000381469727,22.5,22.600000381469727,110056.0
2012-04-25,22.75,22.75,22.549999237060547,22.549999237060547,80369.0
2012-04-26,,,,,
2012-04-29,22.799999237060547,22.799999237060547,22.5,22.600000381469727,154851.0
2012-04-30,22.649999618530273,22.700000762939453,22.5,22.600000381469727,277404.0
2012-05-01,22.600000381469727,22.75,22.5,22.549999237060547,219278.0
2012-05-02,22.649999618530273,23.5,22.549999237060547,23.399999618530273,745460.0
2012-05-03,,,,,
2012-05-06,22.950000762939453,23.100000381469727,22.75,23.100000381469727,164798.0
2012-05-07,22.799999237060547,23.200000762939453,22.75,23.0,177167.0
2012-05-08,22.950000762939453,22.950000762939453,22.75,22.850000381469727,104877.0
2012-05-09,22.799999237060547,22.799999237060547,22.0,22.5,319608.0
2012-05-10,22.5,22.5,22.5,22.5,0.0
2012-05-13,22.299999237060547,22.299999237060547,22.0,22.0,181882.0
2012-05-14,21.75,22.0,21.5,22.0,138851.0
2012-05-15,21.950000762939453,22.0,21.850000381469727,22.0,73313.0
2012-05-16,21.899999618530273,22.0,21.5,22.0,309101.0
2012-05-17,,,,,
2012-05-20,21.850000381469727,21.899999618530273,21.700000762939453,21.799999237060547,65313.0
2012-05-21,21.899999618530273,22.049999237060547,21.75,22.049999237060547,179952.0
2012-05-22,22.100000381469727,22.25,22.0,22.100000381469727,166758.0
2012-05-23,22.149999618530273,23.799999237060547,22.0,22.850000381469727,910136.0
2012-05-24,,,,,
2012-05-27,22.700000762939453,22.899999618530273,22.450000762939453,22.5,119737.0
2012-05-28,22.600000381469727,22.700000762939453,22.299999237060547,22.450000762939453,178431.0
2012-05-29,22.549999237060547,23.200000762939453,22.399999618530273,22.700000762939453,653113.0
2012-05-30,22.700000762939453,22.899999618530273,22.299999237060547,22.5,142676.0
2012-05-31,,,,,
2012-06-03,21.299999237060547,22.200000762939453,20.850000381469727,21.950000762939453,148519.0
2012-06-04,21.75,21.899999618530273,21.600000381469727,21.649999618530273,67617.0
2012-06-05,21.75,21.850000381469727,21.5,21.850000381469727,78139.0
2012-06-06,21.799999237060547,22.25,21.5,21.649999618530273,225839.0
2012-06-07,,,,,
2012-06-10,21.600000381469727,22.100000381469727,21.600000381469727,22.0,57324.0
2012-06-11,22.200000762939453,22.200000762939453,21.850000381469727,22.0,135380.0
2012-06-12,21.799999237060547,22.049999237060547,21.299999237060547,21.799999237060547,778560.0
2012-06-13,21.950000762939453,21.950000762939453,21.549999237060547,21.549999237060547,36834.0
2012-06-14,,,,,
2012-06-17,21.700000762939453,21.75,21.5,21.649999618530273,150933.0
2012-06-18,21.75,21.75,21.600000381469727,21.700000762939453,298923.0
2012-06-19,21.700000762939453,21.799999237060547,21.600000381469727,21.700000762939453,163725.0
2012-06-20,21.75,21.75,21.600000381469727,21.600000381469727,193201.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
2012-06-26,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
2012-06-27,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
2012-06-28,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
2012-07-01,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
2012-07-02,21.049999237060547,21.25,20.950000762939453,21.200000762939453,126895.0
2012-07-03,21.100000381469727,21.350000381469727,21.0,21.299999237060547,246135.0
2012-07-04,21.25,21.450000762939453,21.149999618530273,21.450000762939453,166846.0
2012-07-05,,,,,
2012-07-08,21.450000762939453,21.549999237060547,21.350000381469727,21.5,182400.0
2012-07-09,21.549999237060547,21.549999237060547,21.25,21.5,129981.0
2012-07-10,21.299999237060547,21.450000762939453,21.25,21.25,41915.0
2012-07-11,21.25,21.399999618530273,20.5,20.850000381469727,101686.0
2012-07-12,,,,,
2012-07-15,21.0,21.100000381469727,20.799999237060547,21.0,96685.0
2012-07-16,20.799999237060547,21.0,20.75,20.75,35580.0
2012-07-17,20.799999237060547,21.450000762939453,20.75,21.399999618530273,214908.0
2012-07-18,21.0,21.100000381469727,20.75,20.899999618530273,327702.0
2012-07-19,,,,,
2012-07-22,20.799999237060547,20.850000381469727,20.700000762939453,20.850000381469727,53380.0
2012-07-23,20.700000762939453,20.850000381469727,20.600000381469727,20.850000381469727,107776.0
2012-07-24,20.850000381469727,20.950000762939453,20.799999237060547,20.899999618530273,157072.0
2012-07-25,20.899999618530273,21.049999237060547,20.899999618530273,20.950000762939453,162047.0
2012-07-26,,,,,
2012-07-29,20.950000762939453,20.950000762939453,20.700000762939453,20.75,404105.0
2012-07-30,20.850000381469727,20.850000381469727,20.600000381469727,20.799999237060547,175318.0
2012-07-31,20.850000381469727,20.950000762939453,20.75,20.899999618530273,131459.0
2012-08-01,20.75,20.899999618530273,20.75,20.799999237060547,325410.0
2012-08-02,,,,,
2012-08-05,20.799999237060547,20.850000381469727,20.799999237060547,20.799999237060547,87933.0
2012-08-06,20.75,21.0,20.75,20.850000381469727,268304.0
2012-08-07,20.799999237060547,21.049999237060547,20.799999237060547,20.899999618530273,199885.0
2012-08-08,20.899999618530273,21.049999237060547,20.899999618530273,20.950000762939453,115162.0
2012-08-09,,,,,
2012-08-12,21.5,21.649999618530273,21.350000381469727,21.649999618530273,307867.0
2012-08-13,21.5,21.600000381469727,21.399999618530273,21.5,100098.0
2012-08-14,21.399999618530273,21.549999237060547,21.200000762939453,21.350000381469727,92308.0
2012-08-15,21.350000381469727,22.0,21.350000381469727,22.0,340112.0
2012-08-16,,,,,
2012-08-19,22.0,22.0,22.0,22.0,0.0
2012-08-23,22.0,22.0,22.0,22.0,0.0
2012-08-26,22.25,22.350000381469727,22.0,22.299999237060547,188634.0
2012-08-27,22.25,22.5,22.200000762939453,22.350000381469727,85250.0
2012-08-28,22.399999618530273,22.399999618530273,22.25,22.25,100684.0
2012-08-29,22.299999237060547,22.350000381469727,22.100000381469727,22.149999618530273,117578.0
2012-08-30,,,,,
2012-09-02,22.149999618530273,22.149999618530273,21.799999237060547,21.899999618530273,83456.0
2012-09-03,21.850000381469727,22.0,21.75,21.799999237060547,73752.0
2012-09-04,21.75,21.799999237060547,21.549999237060547,21.700000762939453,86843.0
2012-09-05,,,,,
2012-09-06,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0
2012-09-09,21.5,21.600000381469727,21.399999618530273,21.399999618530273,134075.0
2012-09-10,21.450000762939453,21.450000762939453,21.149999618530273,21.149999618530273,146983.0
2012-09-11,21.200000762939453,21.350000381469727,21.200000762939453,21.299999237060547,63247.0
2012-09-12,21.350000381469727,21.5,21.350000381469727,21.350000381469727,146344.0
2012-09-13,,,,,
2012-09-16,21.450000762939453,21.5,21.399999618530273,21.450000762939453,93931.0
2012-09-17,21.450000762939453,21.450000762939453,21.100000381469727,21.350000381469727,118082.0
2012-09-18,21.25,21.350000381469727,21.200000762939453,21.299999237060547,136190.0
2012-09-19,21.299999237060547,21.350000381469727,21.049999237060547,21.149999618530273,94978.0
2012-09-20,,,,,
2012-09-24,21.399999618530273,21.399999618530273,21.149999618530273,21.200000762939453,71511.0
2012-09-25,21.200000762939453,21.399999618530273,21.149999618530273,21.25,101811.0
2012-09-26,21.200000762939453,21.299999237060547,21.0,21.299999237060547,202646.0
2012-09-27,,,,,
2012-09-30,21.149999618530273,21.149999618530273,21.049999237060547,21.100000381469727,49175.0
2012-10-01,21.149999618530273,21.200000762939453,21.100000381469727,21.200000762939453,40017.0
2012-10-02,21.25,21.350000381469727,21.25,21.299999237060547,119125.0
2012-10-03,21.299999237060547,21.299999237060547,21.149999618530273,21.149999618530273,18455.0
2012-10-04,,,,,
2012-10-07,21.149999618530273,21.25,21.049999237060547,21.25,40437.0
2012-10-08,21.149999618530273,21.149999618530273,21.049999237060547,21.049999237060547,29503.0
2012-10-09,21.200000762939453,21.200000762939453,21.049999237060547,21.049999237060547,20204.0
2012-10-10,21.049999237060547,21.149999618530273,21.0,21.100000381469727,69155.0
2012-10-11,,,,,
2012-10-14,20.850000381469727,20.899999618530273,20.350000381469727,20.399999618530273,78886.0
2012-10-15,20.5,20.600000381469727,20.399999618530273,20.600000381469727,69304.0
2012-10-16,20.649999618530273,20.75,20.5,20.700000762939453,71671.0
2012-10-17,20.850000381469727,20.950000762939453,20.549999237060547,20.649999618530273,207294.0
2012-10-18,,,,,
2012-10-21,20.5,20.799999237060547,20.5,20.549999237060547,76426.0
2012-10-22,20.549999237060547,20.549999237060547,20.399999618530273,20.399999618530273,56033.0
2012-10-23,20.350000381469727,20.600000381469727,20.200000762939453,20.25,99671.0
2012-10-24,20.100000381469727,20.200000762939453,19.950000762939453,20.049999237060547,328286.0
2012-10-25,,,,,
2012-10-28,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
2012-11-01,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0
2012-11-04,19.549999237060547,19.700000762939453,19.549999237060547,19.700000762939453,99526.0
2012-11-05,19.700000762939453,19.700000762939453,19.600000381469727,19.700000762939453,77189.0
2012-11-06,19.700000762939453,19.799999237060547,19.649999618530273,19.649999618530273,126356.0
2012-11-07,19.700000762939453,19.799999237060547,19.649999618530273,19.700000762939453,93729.0
2012-11-08,,,,,
2012-11-11,19.700000762939453,19.75,19.600000381469727,19.600000381469727,26536.0
2012-11-12,19.5,19.549999237060547,19.450000762939453,19.549999237060547,33219.0
2012-11-13,19.450000762939453,19.5,19.0,19.149999618530273,241391.0
2012-11-14,19.200000762939453,19.200000762939453,19.049999237060547,19.049999237060547,71042.0
2012-11-15,,,,,
2012-11-18,18.799999237060547,18.950000762939453,18.649999618530273,18.700000762939453,61191.0
2012-11-19,18.700000762939453,18.700000762939453,18.350000381469727,18.5,61786.0
2012-11-20,18.799999237060547,18.950000762939453,18.399999618530273,18.600000381469727,60720.0
2012-11-21,18.549999237060547,18.600000381469727,18.25,18.25,68886.0
2012-11-22,,,,,
2012-11-25,18.399999618530273,18.399999618530273,18.0,18.0,44923.0
2012-11-26,17.899999618530273,18.0,17.600000381469727,17.899999618530273,53603.0
2012-11-27,17.899999618530273,17.950000762939453,17.799999237060547,17.799999237060547,18735.0
2012-11-28,17.899999618530273,17.899999618530273,17.799999237060547,17.799999237060547,62186.0
2012-11-29,,,,,
2012-12-02,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0
2012-12-03,18.549999237060547,18.75,18.450000762939453,18.450000762939453,77882.0
2012-12-04,18.399999618530273,18.600000381469727,18.350000381469727,18.600000381469727,114720.0
2012-12-05,18.600000381469727,18.600000381469727,18.399999618530273,18.450000762939453,76365.0
2012-12-06,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
2012-12-09,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
2012-12-10,18.399999618530273,18.450000762939453,18.299999237060547,18.299999237060547,89414.0
2012-12-11,18.299999237060547,18.399999618530273,18.049999237060547,18.350000381469727,156209.0
2012-12-12,18.25,18.25,18.200000762939453,18.25,62208.0
2012-12-13,18.25,18.25,18.25,18.25,0.0
2012-12-16,18.25,18.25,18.25,18.25,0.0
2012-12-17,18.350000381469727,18.399999618530273,18.299999237060547,18.399999618530273,51204.0
2012-12-18,18.399999618530273,18.450000762939453,18.299999237060547,18.399999618530273,95838.0
2012-12-19,18.399999618530273,18.399999618530273,18.299999237060547,18.350000381469727,47707.0
2012-12-20,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0
2012-12-23,18.350000381469727,18.350000381469727,18.350000381469727,18.350000381469727,0.0
2012-12-24,18.450000762939453,18.600000381469727,18.299999237060547,18.450000762939453,87382.0
2012-12-25,18.399999618530273,18.450000762939453,18.399999618530273,18.450000762939453,24437.0
2012-12-26,18.450000762939453,18.450000762939453,18.350000381469727,18.450000762939453,30546.0
2012-12-27,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
2012-12-30,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
2012-12-31,18.25,18.25,18.149999618530273,18.200000762939453,182885.0
2013-01-01,18.350000381469727,18.350000381469727,18.200000762939453,18.200000762939453,59557.0
2013-01-02,18.299999237060547,18.450000762939453,18.299999237060547,18.450000762939453,88054.0
2013-01-03,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
2013-01-06,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0.0
2013-01-07,18.649999618530273,18.75,18.649999618530273,18.649999618530273,29426.0
2013-01-08,18.700000762939453,18.75,18.5,18.649999618530273,123363.0
2013-01-09,18.649999618530273,18.799999237060547,18.600000381469727,18.700000762939453,73469.0
2013-01-10,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0
2013-01-13,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0
2013-01-14,18.850000381469727,18.899999618530273,18.799999237060547,18.899999618530273,43079.0
2013-01-15,18.850000381469727,18.850000381469727,18.600000381469727,18.649999618530273,96450.0
2013-01-16,18.600000381469727,19.5,18.5,19.0,210963.0
2013-01-17,19.0,19.0,19.0,19.0,0.0
2013-01-20,19.0,19.0,19.0,19.0,0.0
2013-01-21,20.0,20.799999237060547,19.799999237060547,20.450000762939453,466951.0
2013-01-22,20.5,20.75,20.399999618530273,20.600000381469727,157286.0
2013-01-23,20.600000381469727,20.600000381469727,20.0,20.200000762939453,87749.0
2013-01-24,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
2013-01-27,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
2013-01-28,20.899999618530273,20.899999618530273,20.299999237060547,20.299999237060547,65945.0
2013-01-29,20.350000381469727,20.5,20.200000762939453,20.5,81610.0
2013-01-30,20.549999237060547,20.549999237060547,20.200000762939453,20.399999618530273,89318.0
2013-01-31,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
2013-02-03,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
2013-02-04,20.200000762939453,20.299999237060547,19.799999237060547,19.950000762939453,314653.0
2013-02-05,19.899999618530273,19.899999618530273,19.200000762939453,19.649999618530273,222212.0
2013-02-06,19.850000381469727,19.850000381469727,19.200000762939453,19.399999618530273,139532.0
2013-02-07,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
2013-02-10,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
2013-02-11,19.100000381469727,19.299999237060547,18.950000762939453,19.0,121235.0
2013-02-12,19.0,19.0,18.899999618530273,18.950000762939453,123997.0
2013-02-13,19.0,19.100000381469727,18.899999618530273,19.100000381469727,54025.0
2013-02-14,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
2013-02-17,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
2013-02-18,19.149999618530273,19.200000762939453,19.049999237060547,19.200000762939453,112448.0
2013-02-19,19.25,19.649999618530273,19.25,19.450000762939453,352336.0
2013-02-20,19.450000762939453,19.700000762939453,19.450000762939453,19.549999237060547,168135.0
2013-02-21,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0.0
2013-02-24,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0.0
2013-02-25,19.850000381469727,19.899999618530273,19.75,19.899999618530273,53319.0
2013-02-26,19.899999618530273,20.100000381469727,19.600000381469727,19.649999618530273,208505.0
2013-02-27,19.799999237060547,19.850000381469727,19.700000762939453,19.75,107356.0
2013-02-28,19.75,19.75,19.75,19.75,0.0
2013-03-03,19.75,19.75,19.75,19.75,0.0
2013-03-04,19.799999237060547,19.850000381469727,19.700000762939453,19.850000381469727,52530.0
2013-03-05,19.799999237060547,19.950000762939453,19.75,19.950000762939453,63854.0
2013-03-06,19.950000762939453,19.950000762939453,19.75,19.799999237060547,90732.0
2013-03-07,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
2013-03-10,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
2013-03-11,20.100000381469727,20.399999618530273,20.0,20.350000381469727,246249.0
2013-03-12,20.350000381469727,20.350000381469727,19.950000762939453,20.0,170473.0
2013-03-13,20.100000381469727,20.399999618530273,20.0,20.299999237060547,144521.0
2013-03-14,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0
2013-03-17,20.75,20.799999237060547,20.5,20.75,255387.0
2013-03-18,20.75,20.899999618530273,20.600000381469727,20.899999618530273,165135.0
2013-03-19,20.850000381469727,20.950000762939453,20.850000381469727,20.899999618530273,128260.0
2013-03-20,20.850000381469727,21.0,20.850000381469727,21.0,260056.0
2013-03-21,,,,,
2013-03-24,20.799999237060547,20.850000381469727,20.600000381469727,20.75,370370.0
2013-03-25,20.75,21.0,20.75,21.0,139027.0
2013-03-26,20.950000762939453,21.200000762939453,20.950000762939453,21.149999618530273,202800.0
2013-03-27,21.25,21.299999237060547,21.0,21.299999237060547,305614.0
2013-03-28,,,,,
2013-03-31,20.149999618530273,20.299999237060547,19.950000762939453,20.0,363482.0
2013-04-01,20.0,20.25,19.950000762939453,20.25,132619.0
2013-04-02,20.25,20.25,20.049999237060547,20.049999237060547,98451.0
2013-04-03,20.100000381469727,20.100000381469727,20.0,20.049999237060547,40462.0
2013-04-04,,,,,
2013-04-07,19.899999618530273,20.049999237060547,19.899999618530273,20.0,37194.0
2013-04-08,19.950000762939453,19.950000762939453,19.850000381469727,19.950000762939453,46075.0
2013-04-09,19.899999618530273,20.049999237060547,19.850000381469727,20.049999237060547,262271.0
2013-04-10,20.100000381469727,20.200000762939453,19.950000762939453,20.100000381469727,374051.0
2013-04-11,,,,,
2013-04-14,19.899999618530273,20.25,19.799999237060547,20.100000381469727,562298.0
2013-04-15,20.049999237060547,20.100000381469727,19.899999618530273,20.100000381469727,374867.0
2013-04-16,19.899999618530273,20.0,19.799999237060547,19.899999618530273,186683.0
2013-04-17,19.850000381469727,19.899999618530273,19.700000762939453,19.899999618530273,186485.0
2013-04-18,,,,,
2013-04-21,19.799999237060547,19.899999618530273,19.799999237060547,19.899999618530273,59178.0
2013-04-22,19.799999237060547,19.899999618530273,19.799999237060547,19.850000381469727,211501.0
2013-04-23,19.850000381469727,19.899999618530273,19.75,19.850000381469727,170728.0
2013-04-24,19.850000381469727,19.899999618530273,19.799999237060547,19.850000381469727,89657.0
2013-04-25,,,,,
2013-04-28,19.850000381469727,19.850000381469727,19.700000762939453,19.799999237060547,194085.0
2013-04-29,19.75,19.950000762939453,19.700000762939453,19.75,375086.0
2013-04-30,19.799999237060547,19.850000381469727,19.700000762939453,19.799999237060547,143369.0
2013-05-01,19.700000762939453,19.799999237060547,19.649999618530273,19.75,68379.0
2013-05-02,19.75,19.75,19.75,19.75,0.0
2013-05-05,19.75,19.899999618530273,19.75,19.899999618530273,127372.0
2013-05-06,19.899999618530273,19.899999618530273,19.850000381469727,19.899999618530273,86352.0
2013-05-07,19.850000381469727,19.899999618530273,19.799999237060547,19.899999618530273,80544.0
2013-05-08,19.899999618530273,20.200000762939453,19.899999618530273,20.049999237060547,370050.0
2013-05-09,,,,,
2013-05-12,19.950000762939453,20.049999237060547,19.850000381469727,20.049999237060547,239217.0
2013-05-13,20.0,20.0,19.799999237060547,20.0,189607.0
2013-05-14,19.899999618530273,20.049999237060547,19.799999237060547,19.850000381469727,80259.0
2013-05-15,19.899999618530273,19.899999618530273,19.649999618530273,19.799999237060547,151485.0
2013-05-16,,,,,
2013-05-19,20.25,20.350000381469727,20.200000762939453,20.25,222381.0
2013-05-20,20.299999237060547,20.399999618530273,20.25,20.299999237060547,288714.0
2013-05-21,20.299999237060547,20.350000381469727,20.200000762939453,20.200000762939453,188173.0
2013-05-22,20.25,20.299999237060547,20.200000762939453,20.25,117484.0
2013-05-23,,,,,
2013-05-26,20.200000762939453,20.25,20.149999618530273,20.25,163018.0
2013-05-27,20.149999618530273,20.799999237060547,20.100000381469727,20.399999618530273,1020307.0
2013-05-28,20.399999618530273,20.649999618530273,20.350000381469727,20.600000381469727,379295.0
2013-05-29,20.549999237060547,20.600000381469727,20.350000381469727,20.5,418072.0
2013-05-30,,,,,
2013-06-02,20.299999237060547,20.799999237060547,20.299999237060547,20.799999237060547,237074.0
2013-06-03,20.799999237060547,20.799999237060547,20.5,20.75,248808.0
2013-06-04,20.75,20.75,20.399999618530273,20.700000762939453,173073.0
2013-06-05,20.600000381469727,20.649999618530273,20.5,20.649999618530273,137464.0
2013-06-06,,,,,
2013-06-09,20.75,20.75,20.600000381469727,20.700000762939453,124207.0
2013-06-10,20.649999618530273,21.0,20.600000381469727,21.0,397172.0
2013-06-11,21.100000381469727,21.299999237060547,20.799999237060547,21.049999237060547,1474713.0
2013-06-12,21.149999618530273,21.25,20.899999618530273,20.899999618530273,452475.0
2013-06-13,,,,,
2013-06-16,19.850000381469727,20.0,19.649999618530273,19.950000762939453,386241.0
2013-06-17,20.049999237060547,20.450000762939453,20.0,20.149999618530273,646556.0
2013-06-18,20.200000762939453,20.25,20.0,20.0,477273.0
2013-06-19,20.049999237060547,20.149999618530273,19.950000762939453,20.0,206154.0
2013-06-20,,,,,
2013-06-23,20.049999237060547,20.149999618530273,20.0,20.149999618530273,294853.0
2013-06-24,20.100000381469727,20.100000381469727,19.950000762939453,19.950000762939453,274577.0
2013-06-25,19.950000762939453,19.950000762939453,19.799999237060547,19.950000762939453,137978.0
2013-06-26,19.950000762939453,19.950000762939453,19.850000381469727,19.899999618530273,204503.0
2013-06-27,19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0.0
2013-06-30,19.899999618530273,19.899999618530273,19.799999237060547,19.899999618530273,218819.0
2013-07-01,19.899999618530273,20.0,19.899999618530273,19.950000762939453,168555.0
2013-07-02,19.950000762939453,20.149999618530273,19.899999618530273,20.0,314340.0
2013-07-03,20.0,20.049999237060547,19.899999618530273,19.899999618530273,274964.0
2013-07-04,19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0.0
2013-07-07,20.149999618530273,20.5,20.049999237060547,20.25,445354.0
2013-07-08,20.200000762939453,20.25,20.049999237060547,20.049999237060547,174924.0
2013-07-09,20.149999618530273,20.200000762939453,20.049999237060547,20.200000762939453,146102.0
2013-07-10,20.149999618530273,20.299999237060547,20.149999618530273,20.299999237060547,190670.0
2013-07-11,,,,,
2013-07-14,20.399999618530273,20.600000381469727,20.299999237060547,20.299999237060547,383413.0
2013-07-15,20.399999618530273,20.649999618530273,20.25,20.399999618530273,252887.0
2013-07-16,20.450000762939453,20.600000381469727,20.350000381469727,20.5,227280.0
2013-07-17,20.5,20.5,20.399999618530273,20.399999618530273,146599.0
2013-07-18,,,,,
2013-07-21,20.350000381469727,20.5,20.350000381469727,20.450000762939453,86076.0
2013-07-22,20.600000381469727,20.75,20.600000381469727,20.75,517260.0
2013-07-23,20.899999618530273,21.149999618530273,20.899999618530273,21.100000381469727,639972.0
2013-07-24,21.100000381469727,21.149999618530273,20.899999618530273,21.049999237060547,271434.0
2013-07-25,21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0.0
2013-07-28,21.0,21.149999618530273,21.0,21.149999618530273,178921.0
2013-07-29,21.100000381469727,21.25,21.049999237060547,21.149999618530273,171340.0
2013-07-30,21.149999618530273,21.649999618530273,21.0,21.450000762939453,771360.0
2013-07-31,21.450000762939453,21.450000762939453,21.149999618530273,21.350000381469727,373642.0
2013-08-01,21.25,21.399999618530273,21.25,21.350000381469727,225781.0
2013-08-04,21.299999237060547,21.950000762939453,21.299999237060547,21.450000762939453,291152.0
2013-08-05,21.5,21.649999618530273,21.450000762939453,21.600000381469727,213783.0
2013-08-11,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
2013-08-13,21.549999237060547,22.0,21.5,21.649999618530273,301365.0
2013-08-14,21.649999618530273,21.75,21.549999237060547,21.600000381469727,182792.0
2013-08-15,21.600000381469727,21.950000762939453,21.549999237060547,21.649999618530273,401693.0
2013-08-18,,,,,
2013-08-19,21.649999618530273,21.700000762939453,21.549999237060547,21.649999618530273,167769.0
2013-08-20,21.600000381469727,21.649999618530273,21.350000381469727,21.649999618530273,483313.0
2013-08-21,22.549999237060547,22.950000762939453,21.899999618530273,22.0,3101425.0
2013-08-22,22.049999237060547,22.049999237060547,21.850000381469727,21.899999618530273,773637.0
2013-08-25,21.850000381469727,21.850000381469727,21.549999237060547,21.649999618530273,585039.0
2013-08-26,21.700000762939453,21.700000762939453,21.450000762939453,21.5,427008.0
2013-08-27,21.549999237060547,21.600000381469727,21.100000381469727,21.350000381469727,1235486.0
2013-08-28,21.100000381469727,22.0,21.049999237060547,21.600000381469727,1114297.0
2013-08-29,21.649999618530273,21.850000381469727,21.649999618530273,21.700000762939453,839928.0
2013-09-01,22.0,22.200000762939453,21.799999237060547,22.100000381469727,598134.0
2013-09-02,22.100000381469727,22.799999237060547,22.100000381469727,22.600000381469727,982394.0
2013-09-03,22.700000762939453,22.700000762939453,22.200000762939453,22.299999237060547,606668.0
2013-09-04,22.149999618530273,22.299999237060547,22.149999618530273,22.149999618530273,411487.0
2013-09-05,22.200000762939453,22.299999237060547,21.549999237060547,22.0,379083.0
2013-09-08,22.200000762939453,22.399999618530273,22.100000381469727,22.149999618530273,290594.0
2013-09-09,22.100000381469727,22.350000381469727,21.950000762939453,22.25,302302.0
2013-09-10,21.950000762939453,22.5,21.850000381469727,22.25,3093234.0
2013-09-11,22.25,22.25,22.049999237060547,22.100000381469727,424380.0
2013-09-12,22.049999237060547,22.100000381469727,21.950000762939453,22.049999237060547,443503.0
2013-09-15,22.100000381469727,22.299999237060547,22.100000381469727,22.299999237060547,674535.0
2013-09-16,22.350000381469727,22.549999237060547,22.25,22.5,525182.0
2013-09-17,22.5,23.700000762939453,22.399999618530273,23.0,1730132.0
2013-09-18,23.149999618530273,23.5,23.0,23.350000381469727,1571663.0
2013-09-19,23.399999618530273,23.5,23.0,23.149999618530273,869406.0
2013-09-24,23.149999618530273,23.149999618530273,22.899999618530273,23.0,545942.0
2013-09-25,23.0,23.0,23.0,23.0,0.0
2013-09-26,23.049999237060547,23.049999237060547,22.850000381469727,22.950000762939453,174778.0
2013-09-29,22.799999237060547,23.0,22.649999618530273,22.899999618530273,370114.0
2013-09-30,22.850000381469727,22.950000762939453,22.799999237060547,22.950000762939453,133043.0
2013-10-01,22.850000381469727,23.049999237060547,22.850000381469727,22.950000762939453,202577.0
2013-10-02,22.950000762939453,23.149999618530273,22.850000381469727,23.149999618530273,348710.0
2013-10-03,23.100000381469727,23.200000762939453,23.0,23.0,186615.0
2013-10-06,23.0,23.100000381469727,22.799999237060547,23.0,294793.0
2013-10-07,22.899999618530273,22.899999618530273,22.700000762939453,22.799999237060547,99640.0
2013-10-08,22.799999237060547,22.799999237060547,22.600000381469727,22.649999618530273,262996.0
2013-10-09,22.600000381469727,22.75,22.600000381469727,22.700000762939453,47656.0
2013-10-10,22.700000762939453,22.950000762939453,22.649999618530273,22.799999237060547,53263.0
2013-10-13,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
2013-10-20,23.049999237060547,23.149999618530273,22.950000762939453,23.100000381469727,163053.0
2013-10-21,23.100000381469727,23.25,23.049999237060547,23.25,295154.0
2013-10-22,23.299999237060547,23.399999618530273,23.100000381469727,23.399999618530273,258426.0
2013-10-23,23.399999618530273,23.600000381469727,23.350000381469727,23.5,432125.0
2013-10-24,23.5,24.100000381469727,23.399999618530273,24.0,653641.0
2013-10-27,24.100000381469727,24.350000381469727,24.0,24.149999618530273,571249.0
2013-10-28,24.149999618530273,24.149999618530273,23.700000762939453,23.850000381469727,282541.0
2013-10-29,23.799999237060547,23.799999237060547,23.649999618530273,23.75,290213.0
2013-10-30,23.700000762939453,23.950000762939453,23.700000762939453,23.850000381469727,67831.0
2013-10-31,23.899999618530273,23.899999618530273,23.799999237060547,23.850000381469727,85883.0
2013-11-03,23.899999618530273,23.950000762939453,23.75,23.899999618530273,225338.0
2013-11-04,23.850000381469727,23.899999618530273,23.75,23.899999618530273,46129.0
2013-11-05,23.899999618530273,24.25,23.899999618530273,24.200000762939453,181837.0
2013-11-06,24.149999618530273,24.350000381469727,24.149999618530273,24.299999237060547,168059.0
2013-11-07,24.299999237060547,24.75,24.299999237060547,24.600000381469727,528497.0
2013-11-10,24.649999618530273,24.850000381469727,24.5,24.649999618530273,131533.0
2013-11-11,24.600000381469727,24.600000381469727,24.399999618530273,24.600000381469727,73894.0
2013-11-12,24.600000381469727,24.75,24.549999237060547,24.700000762939453,263407.0
2013-11-13,24.549999237060547,24.600000381469727,24.399999618530273,24.549999237060547,104890.0
2013-11-14,24.5,24.5,24.350000381469727,24.5,153621.0
2013-11-17,24.5,24.700000762939453,24.399999618530273,24.399999618530273,189422.0
2013-11-18,24.25,24.899999618530273,24.25,24.5,305310.0
2013-11-19,24.600000381469727,24.950000762939453,24.450000762939453,24.600000381469727,219527.0
2013-11-20,24.600000381469727,24.649999618530273,24.5,24.5,102264.0
2013-11-21,24.5,24.700000762939453,24.5,24.700000762939453,116853.0
2013-11-24,24.649999618530273,24.75,24.5,24.649999618530273,153790.0
2013-11-25,24.600000381469727,24.700000762939453,24.549999237060547,24.700000762939453,48758.0
2013-11-26,24.649999618530273,24.700000762939453,24.549999237060547,24.600000381469727,55848.0
2013-11-27,24.549999237060547,24.799999237060547,24.549999237060547,24.799999237060547,124330.0
2013-11-28,24.75,24.899999618530273,24.700000762939453,24.899999618530273,92015.0
2013-12-01,24.899999618530273,25.299999237060547,24.799999237060547,25.100000381469727,402338.0
2013-12-02,24.950000762939453,25.200000762939453,24.950000762939453,25.100000381469727,78024.0
2013-12-03,25.0,25.0,24.450000762939453,24.649999618530273,141487.0
2013-12-04,24.700000762939453,24.850000381469727,24.450000762939453,24.799999237060547,168493.0
2013-12-05,24.600000381469727,24.799999237060547,24.600000381469727,24.75,38217.0
2013-12-08,24.799999237060547,24.899999618530273,24.75,24.899999618530273,68740.0
2013-12-09,24.899999618530273,24.899999618530273,24.799999237060547,24.850000381469727,64910.0
2013-12-10,24.799999237060547,24.899999618530273,24.799999237060547,24.899999618530273,44665.0
2013-12-11,24.899999618530273,24.899999618530273,24.75,24.850000381469727,107910.0
2013-12-12,24.75,24.899999618530273,24.649999618530273,24.899999618530273,55772.0
2013-12-15,24.799999237060547,25.0,24.700000762939453,24.899999618530273,528026.0
2013-12-16,24.799999237060547,24.799999237060547,24.700000762939453,24.75,140705.0
2013-12-17,25.5,25.899999618530273,25.200000762939453,25.899999618530273,1124299.0
2013-12-18,26.0,26.200000762939453,25.899999618530273,26.0,407607.0
2013-12-19,26.100000381469727,27.700000762939453,26.100000381469727,27.0,1012855.0
2013-12-22,27.100000381469727,27.600000381469727,27.100000381469727,27.5,547037.0
2013-12-23,27.399999618530273,27.700000762939453,27.200000762939453,27.600000381469727,397341.0
2013-12-24,26.0,26.5,26.0,26.200000762939453,560473.0
2013-12-25,26.200000762939453,26.299999237060547,26.100000381469727,26.299999237060547,149321.0
2013-12-26,26.299999237060547,27.0,26.0,26.600000381469727,186784.0
2013-12-29,26.600000381469727,27.299999237060547,26.600000381469727,26.600000381469727,130127.0
2013-12-30,26.600000381469727,27.0,26.5,26.799999237060547,99825.0
2013-12-31,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,89734.0
2014-01-01,26.5,26.899999618530273,26.5,26.899999618530273,103307.0
2014-01-02,26.799999237060547,26.899999618530273,26.600000381469727,26.899999618530273,64370.0
2014-01-05,26.799999237060547,26.799999237060547,26.600000381469727,26.700000762939453,94584.0
2014-01-06,26.600000381469727,26.700000762939453,26.5,26.700000762939453,51523.0
2014-01-07,26.5,26.700000762939453,26.5,26.700000762939453,55078.0
2014-01-08,26.799999237060547,27.100000381469727,26.799999237060547,26.799999237060547,624344.0
2014-01-09,26.799999237060547,27.100000381469727,26.799999237060547,26.899999618530273,190988.0
2014-01-12,27.0,27.700000762939453,27.0,27.399999618530273,1014425.0
2014-01-13,27.399999618530273,27.700000762939453,27.100000381469727,27.5,275735.0
2014-01-14,27.5,27.5,27.5,27.5,0.0
2014-01-15,27.399999618530273,27.799999237060547,27.200000762939453,27.299999237060547,562707.0
2014-01-16,27.299999237060547,27.5,27.100000381469727,27.299999237060547,169288.0
2014-01-19,27.0,27.0,26.200000762939453,26.600000381469727,466090.0
2014-01-20,26.5,26.799999237060547,26.399999618530273,26.5,103173.0
2014-01-21,26.5,26.5,25.899999618530273,26.299999237060547,668417.0
2014-01-22,26.200000762939453,26.5,26.100000381469727,26.5,97352.0
2014-01-23,26.5,26.5,26.299999237060547,26.399999618530273,147902.0
2014-01-26,26.100000381469727,26.100000381469727,25.600000381469727,25.799999237060547,653509.0
2014-01-27,25.799999237060547,26.0,25.799999237060547,26.0,107577.0
2014-01-28,26.0,26.0,25.700000762939453,25.799999237060547,102601.0
2014-01-29,26.0,26.200000762939453,25.799999237060547,26.100000381469727,92391.0
2014-01-30,26.0,26.0,25.5,25.799999237060547,509657.0
2014-02-02,25.700000762939453,26.0,25.600000381469727,25.899999618530273,93422.0
2014-02-03,25.799999237060547,26.0,25.799999237060547,26.0,41190.0
2014-02-04,26.0,26.0,25.700000762939453,26.0,70402.0
2014-02-05,26.0,26.200000762939453,25.899999618530273,26.100000381469727,110379.0
2014-02-06,26.0,26.5,25.899999618530273,26.299999237060547,151105.0
2014-02-09,26.399999618530273,26.5,26.200000762939453,26.399999618530273,141497.0
2014-02-10,26.399999618530273,26.5,26.299999237060547,26.5,81677.0
2014-02-11,26.5,26.600000381469727,26.399999618530273,26.5,123472.0
2014-02-12,26.5,26.600000381469727,26.5,26.600000381469727,64389.0
2014-02-13,26.600000381469727,26.600000381469727,26.200000762939453,26.299999237060547,155583.0
2014-02-16,26.299999237060547,26.600000381469727,26.299999237060547,26.399999618530273,81045.0
2014-02-17,26.399999618530273,26.799999237060547,26.399999618530273,26.700000762939453,155954.0
2014-02-18,26.5,26.700000762939453,26.5,26.600000381469727,192387.0
2014-02-19,26.399999618530273,26.700000762939453,26.399999618530273,26.700000762939453,124235.0
2014-02-20,26.5,26.700000762939453,26.399999618530273,26.700000762939453,90123.0
2014-02-23,26.600000381469727,26.899999618530273,26.5,26.799999237060547,276943.0
2014-02-24,26.700000762939453,26.899999618530273,26.600000381469727,26.799999237060547,57544.0
2014-02-25,26.899999618530273,27.0,26.700000762939453,26.799999237060547,209005.0
2014-02-26,26.700000762939453,27.0,26.700000762939453,26.799999237060547,59056.0
2014-02-27,26.799999237060547,27.399999618530273,26.799999237060547,27.399999618530273,285572.0
2014-03-02,27.299999237060547,27.600000381469727,27.100000381469727,27.299999237060547,84396.0
2014-03-03,27.399999618530273,27.399999618530273,26.700000762939453,26.899999618530273,193941.0
2014-03-04,27.299999237060547,27.299999237060547,26.799999237060547,27.0,259484.0
2014-03-05,26.899999618530273,27.100000381469727,26.700000762939453,26.799999237060547,169332.0
2014-03-06,26.899999618530273,27.299999237060547,26.899999618530273,27.200000762939453,193975.0
2014-03-09,27.200000762939453,27.5,27.100000381469727,27.5,240955.0
2014-03-10,27.299999237060547,27.5,27.200000762939453,27.5,53027.0
2014-03-11,27.200000762939453,27.5,27.200000762939453,27.299999237060547,63664.0
2014-03-12,27.200000762939453,27.200000762939453,27.0,27.200000762939453,239685.0
2014-03-13,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
2014-03-16,27.600000381469727,27.700000762939453,27.5,27.5,117437.0
2014-03-17,27.5,27.600000381469727,27.5,27.5,139143.0
2014-03-18,27.5,27.899999618530273,27.399999618530273,27.799999237060547,438554.0
2014-03-19,27.700000762939453,27.700000762939453,27.600000381469727,27.700000762939453,78480.0
2014-03-20,27.5,27.700000762939453,27.5,27.700000762939453,83208.0
2014-03-23,27.700000762939453,27.799999237060547,27.600000381469727,27.600000381469727,227785.0
2014-03-24,27.799999237060547,28.100000381469727,27.700000762939453,27.899999618530273,393585.0
2014-03-25,27.799999237060547,28.299999237060547,27.799999237060547,28.299999237060547,190294.0
2014-03-26,28.399999618530273,28.399999618530273,28.200000762939453,28.299999237060547,120943.0
2014-03-27,28.200000762939453,28.5,28.0,28.399999618530273,112214.0
2014-03-30,28.399999618530273,28.5,28.200000762939453,28.5,147413.0
2014-03-31,28.299999237060547,28.5,28.0,28.5,151907.0
2014-04-01,28.200000762939453,28.5,28.0,28.200000762939453,125615.0
2014-04-02,28.200000762939453,28.5,28.200000762939453,28.399999618530273,56144.0
2014-04-03,28.700000762939453,29.200000762939453,28.0,28.399999618530273,455960.0
2014-04-06,28.299999237060547,28.299999237060547,28.100000381469727,28.200000762939453,127898.0
2014-04-07,28.100000381469727,28.299999237060547,27.899999618530273,28.200000762939453,96419.0
2014-04-08,28.200000762939453,28.799999237060547,28.100000381469727,28.700000762939453,395819.0
2014-04-09,28.5,29.200000762939453,28.399999618530273,28.799999237060547,193530.0
2014-04-10,29.0,29.5,28.799999237060547,29.100000381469727,391954.0
2014-04-13,29.0,29.5,28.899999618530273,29.200000762939453,105813.0
2014-04-14,29.0,29.299999237060547,28.799999237060547,29.200000762939453,131750.0
2014-04-15,29.200000762939453,29.399999618530273,29.100000381469727,29.200000762939453,119812.0
2014-04-16,29.399999618530273,29.5,29.200000762939453,29.299999237060547,177352.0
2014-04-17,29.299999237060547,29.5,29.100000381469727,29.5,149272.0
2014-04-20,29.5,29.600000381469727,29.200000762939453,29.5,182063.0
2014-04-21,29.399999618530273,29.600000381469727,29.100000381469727,29.399999618530273,179185.0
2014-04-22,29.399999618530273,29.399999618530273,29.200000762939453,29.200000762939453,170258.0
2014-04-23,29.399999618530273,29.5,28.700000762939453,28.899999618530273,411623.0
2014-04-24,29.0,29.200000762939453,28.899999618530273,29.200000762939453,88791.0
2014-04-27,29.200000762939453,29.399999618530273,29.0,29.0,315376.0
2014-04-28,29.100000381469727,29.299999237060547,29.0,29.100000381469727,392329.0
2014-04-29,29.100000381469727,29.100000381469727,29.0,29.100000381469727,114622.0
2014-04-30,29.0,29.200000762939453,29.0,29.100000381469727,126592.0
2014-05-01,29.100000381469727,29.299999237060547,29.0,29.299999237060547,134032.0
2014-05-04,29.299999237060547,29.399999618530273,29.200000762939453,29.299999237060547,190295.0
2014-05-05,29.200000762939453,29.299999237060547,28.700000762939453,29.299999237060547,299345.0
2014-05-06,29.299999237060547,29.399999618530273,29.100000381469727,29.299999237060547,143894.0
2014-05-07,29.200000762939453,29.299999237060547,29.100000381469727,29.299999237060547,143046.0
2014-05-08,29.200000762939453,29.5,29.200000762939453,29.5,300795.0
2014-05-11,29.600000381469727,29.700000762939453,29.399999618530273,29.600000381469727,241490.0
2014-05-12,29.5,29.600000381469727,29.299999237060547,29.600000381469727,92519.0
2014-05-13,29.600000381469727,30.799999237060547,29.600000381469727,30.5,720012.0
2014-05-14,30.600000381469727,31.399999618530273,30.600000381469727,31.0,746871.0
2014-05-15,31.100000381469727,31.600000381469727,30.899999618530273,31.399999618530273,294027.0
2014-05-18,31.5,31.700000762939453,31.0,31.200000762939453,268918.0
2014-05-19,31.200000762939453,31.299999237060547,30.299999237060547,31.0,183790.0
2014-05-20,30.799999237060547,31.0,30.700000762939453,31.0,207810.0
2014-05-21,31.0,31.100000381469727,30.799999237060547,31.100000381469727,142951.0
2014-05-22,30.899999618530273,31.100000381469727,30.799999237060547,31.0,85229.0
2014-05-25,30.899999618530273,31.399999618530273,30.899999618530273,31.0,145390.0
2014-05-26,30.899999618530273,31.200000762939453,30.899999618530273,31.100000381469727,182018.0
2014-05-27,31.200000762939453,31.399999618530273,31.100000381469727,31.299999237060547,389245.0
2014-05-28,31.399999618530273,31.600000381469727,31.200000762939453,31.399999618530273,472440.0
2014-05-29,31.299999237060547,31.5,31.100000381469727,31.299999237060547,158366.0
2014-06-01,31.200000762939453,31.299999237060547,31.0,31.200000762939453,115607.0
2014-06-02,31.100000381469727,31.100000381469727,30.899999618530273,31.100000381469727,90933.0
2014-06-03,31.0,31.100000381469727,30.899999618530273,31.100000381469727,67381.0
2014-06-04,30.899999618530273,31.100000381469727,30.899999618530273,31.0,100049.0
2014-06-05,31.0,31.100000381469727,30.799999237060547,31.0,135793.0
2014-06-08,30.799999237060547,30.899999618530273,30.700000762939453,30.899999618530273,87371.0
2014-06-09,30.799999237060547,31.100000381469727,30.799999237060547,31.0,50988.0
2014-06-10,31.0,31.0,30.700000762939453,30.799999237060547,111500.0
2014-06-11,30.799999237060547,30.899999618530273,30.700000762939453,30.700000762939453,34761.0
2014-06-12,30.899999618530273,30.899999618530273,30.700000762939453,30.799999237060547,79416.0
2014-06-15,30.700000762939453,30.700000762939453,30.100000381469727,30.399999618530273,145103.0
2014-06-16,30.100000381469727,30.200000762939453,29.5,29.899999618530273,175199.0
2014-06-17,29.5,30.100000381469727,29.5,30.100000381469727,73261.0
2014-06-18,30.0,30.200000762939453,29.799999237060547,30.0,62610.0
2014-06-19,30.0,30.100000381469727,29.899999618530273,30.100000381469727,29674.0
2014-06-22,30.299999237060547,30.299999237060547,30.0,30.0,38600.0
2014-06-23,29.899999618530273,29.899999618530273,29.0,29.700000762939453,98682.0
2014-06-24,29.5,29.600000381469727,29.0,29.600000381469727,127991.0
2014-06-25,29.5,29.899999618530273,29.299999237060547,29.899999618530273,54379.0
2014-06-26,29.700000762939453,29.899999618530273,29.600000381469727,29.899999618530273,47267.0
2014-06-29,29.5,29.899999618530273,29.5,29.899999618530273,14462.0
2014-06-30,29.700000762939453,29.899999618530273,29.5,29.899999618530273,26191.0
2014-07-01,30.0,30.299999237060547,30.0,30.200000762939453,67346.0
2014-07-02,30.200000762939453,30.399999618530273,30.200000762939453,30.399999618530273,94787.0
2014-07-03,30.200000762939453,30.5,30.100000381469727,30.100000381469727,59618.0
2014-07-06,30.200000762939453,30.399999618530273,30.200000762939453,30.399999618530273,59731.0
2014-07-07,30.399999618530273,30.600000381469727,30.299999237060547,30.5,200271.0
2014-07-08,30.100000381469727,30.200000762939453,29.799999237060547,30.0,244670.0
2014-07-09,30.100000381469727,30.100000381469727,29.799999237060547,29.899999618530273,64954.0
2014-07-10,29.899999618530273,30.0,29.799999237060547,30.0,57754.0
2014-07-13,29.799999237060547,30.0,29.799999237060547,29.899999618530273,48624.0
2014-07-14,29.799999237060547,30.0,29.799999237060547,30.0,31136.0
2014-07-15,30.100000381469727,30.100000381469727,29.899999618530273,29.899999618530273,55425.0
2014-07-16,29.899999618530273,30.0,29.799999237060547,30.0,31411.0
2014-07-17,30.0,30.100000381469727,29.799999237060547,30.100000381469727,44516.0
2014-07-20,30.0,30.0,29.799999237060547,30.0,31466.0
2014-07-21,29.899999618530273,30.0,29.799999237060547,29.899999618530273,32168.0
2014-07-22,30.0,30.299999237060547,30.0,30.100000381469727,186802.0
2014-07-23,30.200000762939453,30.600000381469727,30.200000762939453,30.200000762939453,180714.0
2014-07-24,30.200000762939453,30.899999618530273,30.100000381469727,30.5,397868.0
2014-08-03,30.600000381469727,30.899999618530273,30.399999618530273,30.899999618530273,180242.0
2014-08-04,30.899999618530273,31.100000381469727,30.799999237060547,31.100000381469727,189765.0
2014-08-05,30.799999237060547,32.20000076293945,30.799999237060547,31.899999618530273,1189446.0
2014-08-06,31.700000762939453,32.0,31.700000762939453,31.899999618530273,137822.0
2014-08-07,31.899999618530273,32.400001525878906,31.799999237060547,32.20000076293945,261177.0
2014-08-10,32.099998474121094,32.20000076293945,31.899999618530273,32.099998474121094,137615.0
2014-08-11,32.0,32.099998474121094,31.799999237060547,32.0,63245.0
2014-08-12,31.799999237060547,32.0,31.600000381469727,31.899999618530273,188178.0
2014-08-13,31.899999618530273,32.0,31.799999237060547,31.799999237060547,154013.0
2014-08-14,31.899999618530273,31.899999618530273,31.600000381469727,31.600000381469727,129749.0
2014-08-17,31.700000762939453,31.899999618530273,31.600000381469727,31.799999237060547,132515.0
2014-08-18,31.799999237060547,32.0,31.799999237060547,31.899999618530273,217664.0
2014-08-19,32.0,32.20000076293945,31.799999237060547,32.099998474121094,290553.0
2014-08-20,32.0,32.20000076293945,31.899999618530273,32.0,194069.0
2014-08-21,32.099998474121094,32.099998474121094,31.899999618530273,32.099998474121094,97794.0
2014-08-24,32.099998474121094,32.29999923706055,32.0,32.20000076293945,83093.0
2014-08-25,32.099998474121094,32.20000076293945,31.700000762939453,31.899999618530273,179042.0
2014-08-26,31.799999237060547,32.20000076293945,31.799999237060547,32.20000076293945,171748.0
2014-08-27,32.20000076293945,33.099998474121094,32.099998474121094,32.70000076293945,797297.0
2014-08-28,32.79999923706055,32.900001525878906,32.099998474121094,32.5,396583.0
2014-08-31,32.5,32.79999923706055,32.400001525878906,32.599998474121094,210666.0
2014-09-01,32.599998474121094,32.79999923706055,32.400001525878906,32.599998474121094,258382.0
2014-09-02,32.5,33.29999923706055,32.29999923706055,32.79999923706055,518030.0
2014-09-03,33.0,33.20000076293945,32.5,33.0,289692.0
2014-09-04,33.0,35.79999923706055,33.0,34.29999923706055,1826761.0
2014-09-07,34.29999923706055,35.20000076293945,34.29999923706055,34.79999923706055,359467.0
2014-09-08,34.900001525878906,34.900001525878906,34.400001525878906,34.5,297413.0
2014-09-09,34.5,34.70000076293945,34.29999923706055,34.70000076293945,232579.0
2014-09-10,34.70000076293945,34.70000076293945,34.400001525878906,34.599998474121094,162601.0
2014-09-11,34.5,34.70000076293945,34.29999923706055,34.599998474121094,98565.0
2014-09-14,34.70000076293945,34.70000076293945,34.400001525878906,34.400001525878906,66235.0
2014-09-15,34.400001525878906,34.5,34.20000076293945,34.400001525878906,52657.0
2014-09-16,34.599998474121094,34.900001525878906,34.599998474121094,34.900001525878906,290751.0
2014-09-17,34.900001525878906,35.099998474121094,34.79999923706055,35.0,153714.0
2014-09-18,35.0,35.5,34.70000076293945,35.0,357000.0
2014-09-21,35.0,35.29999923706055,34.5,35.099998474121094,302632.0
2014-09-22,34.599998474121094,34.599998474121094,33.900001525878906,34.400001525878906,310310.0
2014-09-24,34.20000076293945,34.400001525878906,33.70000076293945,33.900001525878906,119225.0
2014-09-25,34.099998474121094,34.400001525878906,34.0,34.400001525878906,70542.0
2014-09-28,34.099998474121094,34.20000076293945,33.70000076293945,34.20000076293945,140174.0
2014-09-29,34.20000076293945,34.5,33.79999923706055,34.400001525878906,134328.0
2014-09-30,34.29999923706055,34.599998474121094,34.29999923706055,34.599998474121094,62130.0
2014-10-01,34.5,34.5,34.29999923706055,34.5,54818.0
2014-10-02,34.29999923706055,34.5,34.20000076293945,34.5,88692.0
2014-10-12,34.0,34.20000076293945,33.20000076293945,33.400001525878906,312675.0
2014-10-13,33.20000076293945,33.599998474121094,33.0,33.5,167377.0
2014-10-14,33.5,33.5,32.599998474121094,33.20000076293945,105569.0
2014-10-15,33.0,33.0,32.599998474121094,32.900001525878906,105795.0
2014-10-16,32.5,32.599998474121094,31.0,31.0,455132.0
2014-10-19,32.0,32.20000076293945,31.600000381469727,32.20000076293945,89554.0
2014-10-20,32.20000076293945,32.20000076293945,31.5,32.20000076293945,66841.0
2014-10-21,32.099998474121094,33.5,32.099998474121094,33.5,115867.0
2014-10-22,33.599998474121094,33.79999923706055,32.79999923706055,33.599998474121094,191607.0
2014-10-23,33.0,33.0,32.20000076293945,33.0,64509.0
2014-10-26,33.0,33.400001525878906,33.0,33.29999923706055,210523.0
2014-10-27,33.599998474121094,33.599998474121094,32.900001525878906,33.099998474121094,112169.0
2014-10-28,32.79999923706055,33.70000076293945,32.5,33.599998474121094,96942.0
2014-10-29,33.79999923706055,33.900001525878906,33.29999923706055,33.5,93818.0
2014-10-30,33.29999923706055,33.400001525878906,32.5,33.400001525878906,48699.0
2014-11-02,33.599998474121094,33.70000076293945,33.29999923706055,33.5,48444.0
2014-11-03,33.29999923706055,33.599998474121094,32.900001525878906,33.599998474121094,99006.0
2014-11-04,33.5,33.5,32.900001525878906,33.0,71478.0
2014-11-05,32.900001525878906,32.900001525878906,31.600000381469727,32.900001525878906,96545.0
2014-11-06,32.599998474121094,32.599998474121094,32.0,32.29999923706055,96676.0
2014-11-09,32.20000076293945,32.70000076293945,32.0,32.70000076293945,96662.0
2014-11-10,32.599998474121094,33.0,32.400001525878906,33.0,47759.0
2014-11-11,32.70000076293945,33.400001525878906,32.599998474121094,33.400001525878906,102759.0
2014-11-12,33.400001525878906,33.5,33.0,33.29999923706055,27964.0
2014-11-13,33.0,33.400001525878906,32.79999923706055,33.0,28822.0
2014-11-16,32.900001525878906,32.900001525878906,32.70000076293945,32.70000076293945,14458.0
2014-11-17,32.599998474121094,32.599998474121094,31.899999618530273,32.29999923706055,50509.0
2014-11-18,32.400001525878906,32.5,32.20000076293945,32.400001525878906,34748.0
2014-11-19,32.400001525878906,32.599998474121094,32.20000076293945,32.400001525878906,30343.0
2014-11-20,32.400001525878906,32.400001525878906,32.20000076293945,32.29999923706055,32832.0
2014-11-23,32.5,32.599998474121094,32.20000076293945,32.599998474121094,57980.0
2014-11-24,32.5,32.5,32.099998474121094,32.400001525878906,24424.0
2014-11-25,32.099998474121094,32.599998474121094,32.099998474121094,32.599998474121094,19378.0
2014-11-26,32.400001525878906,32.5,31.799999237060547,32.0,42438.0
2014-11-27,31.899999618530273,32.099998474121094,31.100000381469727,31.700000762939453,74922.0
2014-11-30,30.5,31.0,30.100000381469727,30.600000381469727,80881.0
2014-12-01,30.5,30.799999237060547,30.399999618530273,30.600000381469727,58802.0
2014-12-02,30.799999237060547,30.899999618530273,30.399999618530273,30.399999618530273,83660.0
2014-12-03,30.5,30.700000762939453,30.299999237060547,30.700000762939453,26184.0
2014-12-04,30.600000381469727,31.299999237060547,30.600000381469727,31.299999237060547,75252.0
2014-12-07,31.0,31.399999618530273,30.700000762939453,31.399999618530273,45921.0
2014-12-08,31.399999618530273,31.399999618530273,30.799999237060547,31.100000381469727,62920.0
2014-12-09,30.299999237060547,31.0,30.100000381469727,31.0,45263.0
2014-12-10,30.600000381469727,31.5,30.600000381469727,31.0,155384.0
2014-12-11,30.700000762939453,31.200000762939453,30.299999237060547,31.200000762939453,124753.0
2014-12-14,30.5,31.0,30.200000762939453,31.0,211358.0
2014-12-15,30.5,30.899999618530273,29.100000381469727,30.100000381469727,66801.0
2014-12-16,29.0,29.0,27.200000762939453,27.200000762939453,189609.0
2014-12-17,28.0,29.899999618530273,27.100000381469727,29.899999618530273,198305.0
2014-12-18,28.100000381469727,32.5,28.100000381469727,32.5,381186.0
2014-12-21,33.20000076293945,33.599998474121094,32.099998474121094,32.900001525878906,411930.0
2014-12-22,32.5,33.400001525878906,31.100000381469727,33.0,201373.0
2014-12-23,33.0,33.29999923706055,32.5,33.099998474121094,193831.0
2014-12-24,33.099998474121094,33.400001525878906,32.900001525878906,33.099998474121094,163603.0
2014-12-25,33.0,33.20000076293945,32.900001525878906,33.20000076293945,84348.0
2014-12-28,33.20000076293945,33.79999923706055,33.0,33.79999923706055,239787.0
2014-12-29,34.0,34.20000076293945,33.5,33.900001525878906,273546.0
2014-12-30,33.20000076293945,33.20000076293945,32.20000076293945,33.0,211789.0
2014-12-31,33.0,33.0,32.20000076293945,32.79999923706055,108733.0
2015-01-01,32.29999923706055,32.400001525878906,32.099998474121094,32.400001525878906,122484.0
2015-01-04,32.0,32.099998474121094,31.799999237060547,31.799999237060547,61921.0
2015-01-05,31.0,31.399999618530273,31.0,31.399999618530273,71015.0
2015-01-06,30.200000762939453,31.899999618530273,30.100000381469727,31.899999618530273,36592.0
2015-01-07,31.299999237060547,31.799999237060547,30.799999237060547,31.5,60425.0
2015-01-08,31.700000762939453,32.20000076293945,31.399999618530273,31.5,125448.0
2015-01-11,31.799999237060547,32.0,31.200000762939453,32.0,48186.0
2015-01-12,31.299999237060547,32.0,31.299999237060547,31.899999618530273,27711.0
2015-01-13,31.899999618530273,32.0,31.5,31.899999618530273,24768.0
2015-01-14,31.700000762939453,32.20000076293945,31.700000762939453,32.0,51509.0
2015-01-15,32.20000076293945,32.20000076293945,31.799999237060547,32.0,55464.0
2015-01-18,31.799999237060547,32.099998474121094,31.600000381469727,32.099998474121094,105545.0
2015-01-19,32.29999923706055,32.400001525878906,31.899999618530273,32.400001525878906,59187.0
2015-01-20,32.29999923706055,32.5,32.099998474121094,32.400001525878906,94706.0
2015-01-21,32.20000076293945,32.20000076293945,31.799999237060547,31.899999618530273,112928.0
2015-01-22,31.799999237060547,32.0,31.799999237060547,32.0,40483.0
2015-01-26,32.20000076293945,32.20000076293945,31.799999237060547,32.0,157558.0
2015-01-27,32.0,32.599998474121094,32.0,32.599998474121094,78124.0
2015-01-28,32.599998474121094,33.29999923706055,32.5,33.20000076293945,198449.0
2015-01-29,32.79999923706055,33.099998474121094,32.0,33.0,97112.0
2015-02-01,33.79999923706055,33.900001525878906,32.79999923706055,32.900001525878906,180938.0
2015-02-02,33.0,33.0,32.599998474121094,33.0,121451.0
2015-02-03,33.0,33.29999923706055,32.79999923706055,33.0,101176.0
2015-02-04,33.0,33.20000076293945,32.599998474121094,33.0,61146.0
2015-02-05,32.79999923706055,33.0,32.5,32.70000076293945,122590.0
2015-02-08,32.70000076293945,32.79999923706055,32.5,32.79999923706055,65920.0
2015-02-09,32.70000076293945,33.099998474121094,32.400001525878906,33.0,138602.0
2015-02-10,32.900001525878906,33.0,32.599998474121094,32.599998474121094,61095.0
2015-02-11,32.599998474121094,32.70000076293945,32.400001525878906,32.70000076293945,24694.0
2015-02-12,32.599998474121094,33.29999923706055,32.599998474121094,32.70000076293945,60675.0
2015-02-15,33.0,33.900001525878906,32.79999923706055,33.099998474121094,275181.0
2015-02-16,33.099998474121094,33.5,32.70000076293945,32.70000076293945,113286.0
2015-02-17,33.0,33.20000076293945,32.79999923706055,32.900001525878906,203466.0
2015-02-18,32.79999923706055,33.0,32.5,32.900001525878906,37571.0
2015-02-19,32.599998474121094,33.29999923706055,32.599998474121094,33.0,316962.0
2015-02-22,33.29999923706055,33.29999923706055,33.099998474121094,33.20000076293945,81482.0
2015-02-23,33.29999923706055,33.400001525878906,33.0,33.099998474121094,88015.0
2015-02-24,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2015-02-25,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2015-02-26,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2015-03-01,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2015-03-02,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2015-03-03,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2015-03-04,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2015-03-05,32.79999923706055,33.20000076293945,32.79999923706055,33.0,95433.0
2015-03-08,33.0,33.29999923706055,32.900001525878906,32.900001525878906,117420.0
2015-03-09,33.0,33.29999923706055,32.900001525878906,32.900001525878906,117420.0
2015-03-10,32.900001525878906,33.0,32.79999923706055,32.79999923706055,66698.0
2015-03-11,32.900001525878906,33.099998474121094,32.79999923706055,33.0,101796.0
2015-03-12,32.900001525878906,33.29999923706055,32.70000076293945,32.900001525878906,316138.0
2015-03-15,32.70000076293945,32.900001525878906,32.599998474121094,32.900001525878906,74241.0
2015-03-16,32.79999923706055,32.79999923706055,32.400001525878906,32.5,147055.0
2015-03-17,32.5,32.599998474121094,32.29999923706055,32.599998474121094,117616.0
2015-03-18,32.5,32.5,32.0,32.5,91088.0
2015-03-19,32.5,32.599998474121094,32.29999923706055,32.599998474121094,30150.0
2015-03-22,32.599998474121094,32.79999923706055,32.400001525878906,32.79999923706055,38326.0
2015-03-23,32.70000076293945,32.70000076293945,32.20000076293945,32.29999923706055,342237.0
2015-03-24,32.400001525878906,32.5,32.20000076293945,32.20000076293945,103585.0
2015-03-25,32.20000076293945,32.20000076293945,31.600000381469727,31.799999237060547,75715.0
2015-03-26,30.399999618530273,31.899999618530273,30.399999618530273,31.899999618530273,82330.0
2015-03-29,31.799999237060547,32.29999923706055,31.799999237060547,31.899999618530273,107983.0
2015-03-30,31.799999237060547,32.0,31.0,31.399999618530273,87420.0
2015-03-31,31.399999618530273,32.79999923706055,31.100000381469727,31.600000381469727,183452.0
2015-04-01,31.299999237060547,31.600000381469727,30.700000762939453,31.0,109496.0
2015-04-02,31.100000381469727,31.100000381469727,30.799999237060547,31.0,30523.0
2015-04-05,31.0,31.0,30.200000762939453,30.399999618530273,37771.0
2015-04-06,30.100000381469727,30.399999618530273,30.0,30.299999237060547,47184.0
2015-04-07,30.399999618530273,31.799999237060547,30.299999237060547,31.0,200444.0
2015-04-08,31.100000381469727,31.100000381469727,30.799999237060547,31.100000381469727,32872.0
2015-04-09,30.799999237060547,31.5,30.700000762939453,30.899999618530273,76671.0
2015-04-12,31.700000762939453,31.700000762939453,31.0,31.0,68298.0
2015-04-13,31.100000381469727,31.299999237060547,30.700000762939453,30.899999618530273,132276.0
2015-04-14,30.899999618530273,31.0,30.5,30.600000381469727,113009.0
2015-04-15,30.600000381469727,31.399999618530273,30.600000381469727,31.100000381469727,319252.0
2015-04-16,31.299999237060547,31.600000381469727,31.100000381469727,31.200000762939453,189841.0
2015-04-19,31.799999237060547,32.099998474121094,31.0,31.700000762939453,736009.0
2015-04-20,31.600000381469727,31.600000381469727,31.0,31.0,501251.0
2015-04-21,31.0,31.200000762939453,30.799999237060547,31.100000381469727,272409.0
2015-04-22,31.299999237060547,31.5,30.700000762939453,31.0,231134.0
2015-04-23,31.0,31.0,30.700000762939453,31.0,101518.0
2015-04-26,30.899999618530273,31.399999618530273,30.899999618530273,31.290000915527344,319931.0
2015-04-27,31.399999618530273,31.5,31.100000381469727,31.260000228881836,281644.0
2015-04-28,31.200000762939453,32.20000076293945,31.200000762939453,31.93000030517578,920646.0
2015-04-29,32.20000076293945,32.29999923706055,31.5,31.8700008392334,698631.0
2015-04-30,31.8700008392334,31.8700008392334,31.8700008392334,31.8700008392334,0.0
2015-05-03,31.799999237060547,31.899999618530273,31.100000381469727,31.360000610351562,385585.0
2015-05-04,31.600000381469727,31.600000381469727,31.399999618530273,31.510000228881836,141822.0
2015-05-05,31.600000381469727,31.799999237060547,31.399999618530273,31.40999984741211,237569.0
2015-05-06,31.399999618530273,31.700000762939453,31.399999618530273,31.600000381469727,259632.0
2015-05-07,31.700000762939453,31.700000762939453,31.299999237060547,31.549999237060547,129868.0
2015-05-10,31.600000381469727,31.700000762939453,31.399999618530273,31.520000457763672,151287.0
2015-05-11,31.5,31.700000762939453,31.399999618530273,31.399999618530273,95820.0
2015-05-12,31.399999618530273,31.700000762939453,31.299999237060547,31.690000534057617,184876.0
2015-05-13,31.799999237060547,31.799999237060547,31.5,31.649999618530273,120739.0
2015-05-14,31.700000762939453,31.899999618530273,31.600000381469727,31.700000762939453,336019.0
2015-05-17,31.899999618530273,32.29999923706055,31.899999618530273,32.099998474121094,512898.0
2015-05-18,32.0,32.20000076293945,32.0,32.029998779296875,300124.0
2015-05-19,32.099998474121094,33.0,32.099998474121094,32.38999938964844,966087.0
2015-05-20,32.400001525878906,32.599998474121094,32.20000076293945,32.22999954223633,215325.0
2015-05-21,32.29999923706055,32.400001525878906,32.099998474121094,32.310001373291016,132082.0
2015-05-24,32.400001525878906,33.900001525878906,32.0,33.0,1071984.0
2015-05-25,33.099998474121094,33.70000076293945,32.79999923706055,33.04999923706055,440360.0
2015-05-26,33.0,33.29999923706055,33.0,33.06999969482422,187974.0
2015-05-27,33.0,33.0,32.5,32.61000061035156,288544.0
2015-05-28,32.5,32.599998474121094,32.29999923706055,32.47999954223633,132681.0
2015-05-31,32.5,32.900001525878906,32.29999923706055,32.58000183105469,180567.0
2015-06-01,32.70000076293945,32.70000076293945,32.0,32.470001220703125,222385.0
2015-06-02,32.5,32.599998474121094,32.400001525878906,32.5,139316.0
2015-06-03,32.400001525878906,32.5,32.099998474121094,32.209999084472656,154260.0
2015-06-04,32.20000076293945,32.20000076293945,32.0,32.06999969482422,137937.0
2015-06-07,31.899999618530273,32.0,31.700000762939453,31.899999618530273,131394.0
2015-06-08,31.899999618530273,32.099998474121094,31.700000762939453,31.790000915527344,85635.0
2015-06-09,31.700000762939453,31.899999618530273,31.299999237060547,31.479999542236328,89877.0
2015-06-10,31.799999237060547,31.799999237060547,31.600000381469727,31.579999923706055,48498.0
2015-06-11,31.600000381469727,31.600000381469727,31.299999237060547,31.520000457763672,60381.0
2015-06-14,31.600000381469727,32.20000076293945,31.600000381469727,31.950000762939453,286998.0
2015-06-15,32.20000076293945,32.20000076293945,31.600000381469727,31.700000762939453,177576.0
2015-06-16,31.899999618530273,31.899999618530273,31.600000381469727,31.700000762939453,87592.0
2015-06-17,31.700000762939453,31.799999237060547,31.5,31.649999618530273,69163.0
2015-06-18,31.600000381469727,31.700000762939453,31.5,31.579999923706055,42701.0
2015-06-21,31.600000381469727,31.600000381469727,31.200000762939453,31.420000076293945,87413.0
2015-06-22,31.299999237060547,31.5,31.299999237060547,31.5,44477.0
2015-06-23,31.399999618530273,31.5,31.200000762939453,31.350000381469727,145664.0
2015-06-24,31.399999618530273,31.5,31.299999237060547,31.350000381469727,62952.0
2015-06-25,31.5,31.5,31.299999237060547,31.34000015258789,179731.0
2015-06-28,31.399999618530273,31.399999618530273,30.799999237060547,31.030000686645508,208306.0
2015-06-29,31.0,31.0,30.100000381469727,30.399999618530273,179435.0
2015-06-30,30.200000762939453,30.600000381469727,30.200000762939453,30.559999465942383,165972.0
2015-07-01,30.5,30.5,30.0,30.15999984741211,162813.0
2015-07-02,30.100000381469727,30.399999618530273,30.0,30.280000686645508,84932.0
2015-07-05,30.299999237060547,30.299999237060547,30.100000381469727,30.100000381469727,52490.0
2015-07-06,30.0,30.299999237060547,30.0,30.0,82103.0
2015-07-07,30.100000381469727,30.100000381469727,29.600000381469727,29.889999389648438,93238.0
2015-07-08,29.899999618530273,29.899999618530273,29.600000381469727,29.670000076293945,42047.0
2015-07-09,29.700000762939453,30.299999237060547,29.700000762939453,30.06999969482422,126614.0
2015-07-12,30.299999237060547,30.299999237060547,29.700000762939453,29.729999542236328,363548.0
2015-07-13,29.799999237060547,29.899999618530273,29.600000381469727,29.860000610351562,93190.0
2015-07-14,29.799999237060547,29.799999237060547,29.5,29.649999618530273,197234.0
2015-07-15,29.600000381469727,30.200000762939453,29.600000381469727,30.030000686645508,109736.0
2015-07-19,30.030000686645508,30.030000686645508,30.030000686645508,30.030000686645508,0.0
2015-07-20,30.030000686645508,30.030000686645508,30.030000686645508,30.030000686645508,0.0
2015-07-21,30.030000686645508,30.030000686645508,30.030000686645508,30.030000686645508,0.0
2015-07-22,30.100000381469727,30.299999237060547,30.0,30.190000534057617,40165.0
2015-07-23,30.200000762939453,30.200000762939453,30.0,30.15999984741211,83480.0
2015-07-26,30.100000381469727,30.100000381469727,30.0,30.100000381469727,36797.0
2015-07-27,30.0,30.0,29.700000762939453,29.860000610351562,49429.0
2015-07-28,29.899999618530273,30.0,29.799999237060547,29.989999771118164,69267.0
2015-07-29,29.899999618530273,30.0,29.799999237060547,29.969999313354492,85606.0
2015-07-30,29.899999618530273,29.899999618530273,29.799999237060547,29.93000030517578,80481.0
2015-08-02,29.799999237060547,29.799999237060547,28.299999237060547,28.68000030517578,166850.0
2015-08-03,28.700000762939453,28.899999618530273,28.299999237060547,28.8700008392334,76533.0
2015-08-04,28.600000381469727,29.0,28.5,28.84000015258789,114168.0
2015-08-05,28.700000762939453,28.899999618530273,28.600000381469727,28.799999237060547,72535.0
2015-08-06,28.799999237060547,28.799999237060547,28.5,28.600000381469727,40806.0
2015-08-09,28.600000381469727,28.700000762939453,28.0,28.540000915527344,77784.0
2015-08-10,28.600000381469727,28.899999618530273,28.600000381469727,28.780000686645508,93899.0
2015-08-11,28.899999618530273,29.0,28.5,28.780000686645508,141281.0
2015-08-12,28.600000381469727,28.700000762939453,28.5,28.700000762939453,24926.0
2015-08-13,28.700000762939453,28.799999237060547,28.600000381469727,28.649999618530273,25634.0
2015-08-16,28.600000381469727,28.700000762939453,28.399999618530273,28.5,52616.0
2015-08-17,28.399999618530273,28.399999618530273,28.0,28.200000762939453,75080.0
2015-08-18,28.100000381469727,28.100000381469727,27.5,27.700000762939453,60492.0
2015-08-19,27.799999237060547,27.899999618530273,27.100000381469727,27.280000686645508,54912.0
2015-08-20,27.0,27.600000381469727,26.700000762939453,27.3799991607666,129247.0
2015-08-23,26.700000762939453,26.700000762939453,25.0,25.700000762939453,148237.0
2015-08-24,25.5,25.700000762939453,23.649999618530273,24.079999923706055,219283.0
2015-08-25,24.450000762939453,26.399999618530273,24.200000762939453,26.0,349788.0
2015-08-26,26.200000762939453,26.200000762939453,25.100000381469727,25.3700008392334,217057.0
2015-08-27,26.299999237060547,26.399999618530273,25.5,25.6200008392334,271899.0
2015-08-30,26.5,26.5,25.899999618530273,26.010000228881836,194278.0
2015-08-31,25.799999237060547,26.0,25.600000381469727,25.889999389648438,98061.0
2015-09-01,25.799999237060547,25.799999237060547,25.700000762939453,25.799999237060547,73507.0
2015-09-02,25.299999237060547,25.700000762939453,25.299999237060547,25.700000762939453,35988.0
2015-09-03,25.799999237060547,25.899999618530273,25.700000762939453,25.700000762939453,33059.0
2015-09-06,25.600000381469727,26.200000762939453,25.5,26.030000686645508,81531.0
2015-09-07,26.299999237060547,26.299999237060547,26.100000381469727,26.100000381469727,70041.0
2015-09-08,26.0,26.299999237060547,26.0,26.299999237060547,39874.0
2015-09-09,26.399999618530273,26.799999237060547,26.200000762939453,26.600000381469727,215840.0
2015-09-10,26.5,27.0,26.5,26.81999969482422,85588.0
2015-09-13,26.899999618530273,27.100000381469727,26.799999237060547,26.899999618530273,37067.0
2015-09-14,27.0,27.0,26.5,26.719999313354492,49555.0
2015-09-15,26.799999237060547,26.899999618530273,26.700000762939453,26.81999969482422,37567.0
2015-09-16,27.0,27.0,26.600000381469727,26.709999084472656,68413.0
2015-09-17,26.600000381469727,26.799999237060547,26.600000381469727,26.65999984741211,13899.0
2015-09-20,26.899999618530273,26.899999618530273,26.399999618530273,26.540000915527344,62384.0
2015-09-21,26.799999237060547,27.299999237060547,26.700000762939453,26.90999984741211,169238.0
2015-09-27,26.90999984741211,26.90999984741211,26.90999984741211,26.90999984741211,0.0
2015-09-28,26.90999984741211,26.90999984741211,26.90999984741211,26.90999984741211,0.0
2015-09-29,26.899999618530273,26.899999618530273,26.700000762939453,26.700000762939453,13438.0
2015-09-30,26.700000762939453,27.0,26.700000762939453,26.899999618530273,10617.0
2015-10-01,27.0,27.0,26.799999237060547,27.0,17826.0
2015-10-04,27.0,27.100000381469727,26.700000762939453,27.020000457763672,67173.0
2015-10-05,26.799999237060547,26.899999618530273,26.700000762939453,26.799999237060547,86438.0
2015-10-06,26.799999237060547,26.799999237060547,26.600000381469727,26.700000762939453,72562.0
2015-10-07,26.799999237060547,27.299999237060547,26.799999237060547,27.209999084472656,155347.0
2015-10-08,27.299999237060547,27.600000381469727,27.100000381469727,27.309999465942383,80048.0
2015-10-11,27.799999237060547,28.0,27.799999237060547,27.84000015258789,86450.0
2015-10-12,27.799999237060547,27.899999618530273,27.5,27.719999313354492,49477.0
2015-10-13,27.700000762939453,28.100000381469727,27.700000762939453,27.93000030517578,39617.0
2015-10-14,27.799999237060547,27.899999618530273,27.600000381469727,27.690000534057617,28556.0
2015-10-15,27.700000762939453,27.799999237060547,27.5,27.700000762939453,49497.0
2015-10-18,27.600000381469727,27.799999237060547,27.600000381469727,27.799999237060547,24802.0
2015-10-19,27.799999237060547,27.799999237060547,27.5,27.770000457763672,49290.0
2015-10-20,27.5,27.5,27.399999618530273,27.5,20233.0
2015-10-21,27.5,27.5,27.0,27.09000015258789,70200.0
2015-10-22,27.0,27.0,26.799999237060547,26.899999618530273,24082.0
2015-10-25,26.899999618530273,26.899999618530273,26.200000762939453,26.280000686645508,84434.0
2015-10-26,26.200000762939453,26.399999618530273,26.0,26.3700008392334,81172.0
2015-10-27,26.299999237060547,26.299999237060547,25.100000381469727,25.270000457763672,72237.0
2015-10-28,25.100000381469727,25.399999618530273,24.799999237060547,25.0,106141.0
2015-10-29,25.100000381469727,25.100000381469727,23.549999237060547,23.75,549577.0
2015-11-01,23.700000762939453,23.700000762939453,23.0,23.229999542236328,112979.0
2015-11-02,23.350000381469727,23.700000762939453,23.25,23.600000381469727,88062.0
2015-11-03,23.5,23.75,23.399999618530273,23.68000030517578,46108.0
2015-11-04,23.799999237060547,23.799999237060547,23.350000381469727,23.600000381469727,35675.0
2015-11-05,23.600000381469727,23.600000381469727,23.350000381469727,23.5,67546.0
2015-11-08,23.25,23.549999237060547,23.25,23.520000457763672,16853.0
2015-11-09,23.5,23.850000381469727,23.5,23.799999237060547,41750.0
2015-11-10,23.799999237060547,24.100000381469727,23.799999237060547,23.920000076293945,80394.0
2015-11-11,24.049999237060547,24.049999237060547,23.950000762939453,24.0,21223.0
2015-11-12,24.0,24.399999618530273,23.950000762939453,24.100000381469727,102285.0
2015-11-15,23.799999237060547,23.799999237060547,23.5,23.530000686645508,29787.0
2015-11-16,23.799999237060547,23.799999237060547,23.649999618530273,23.65999984741211,16717.0
2015-11-17,23.850000381469727,23.899999618530273,23.700000762939453,23.75,20514.0
2015-11-18,21.5,23.600000381469727,21.5,23.1299991607666,79109.0
2015-11-19,23.399999618530273,25.0,23.399999618530273,24.280000686645508,118593.0
2015-11-22,25.0,26.299999237060547,24.5,25.610000610351562,355919.0
2015-11-23,25.899999618530273,25.899999618530273,24.799999237060547,24.899999618530273,152149.0
2015-11-24,25.0,25.200000762939453,24.950000762939453,25.100000381469727,58873.0
2015-11-25,25.0,25.0,24.399999618530273,24.5,102558.0
2015-11-26,24.700000762939453,25.600000381469727,24.700000762939453,25.1299991607666,222056.0
2015-11-29,25.100000381469727,25.200000762939453,24.899999618530273,24.959999084472656,70809.0
2015-11-30,25.100000381469727,25.299999237060547,25.0,25.299999237060547,39698.0
2015-12-01,25.299999237060547,25.5,25.0,25.200000762939453,154059.0
2015-12-02,25.0,25.200000762939453,25.0,25.1299991607666,28300.0
2015-12-03,25.100000381469727,25.5,25.100000381469727,25.229999542236328,83567.0
2015-12-06,25.0,25.399999618530273,25.0,25.3700008392334,44170.0
2015-12-07,25.399999618530273,25.399999618530273,25.0,25.0,38767.0
2015-12-08,24.899999618530273,24.899999618530273,24.649999618530273,24.770000457763672,40843.0
2015-12-09,25.0,25.0,24.799999237060547,24.950000762939453,18631.0
2015-12-10,24.850000381469727,24.850000381469727,24.549999237060547,24.559999465942383,19855.0
2015-12-13,24.25,26.600000381469727,24.0,25.549999237060547,61129.0
2015-12-14,25.700000762939453,26.700000762939453,25.100000381469727,25.100000381469727,205057.0
2015-12-15,25.100000381469727,26.0,24.299999237060547,24.579999923706055,152471.0
2015-12-16,25.0,25.0,24.600000381469727,24.75,75507.0
2015-12-17,24.600000381469727,25.399999618530273,24.549999237060547,25.110000610351562,126802.0
2015-12-20,24.950000762939453,25.700000762939453,24.950000762939453,25.299999237060547,262585.0
2015-12-21,25.0,25.0,24.5,24.610000610351562,127217.0
2015-12-22,24.700000762939453,24.75,24.549999237060547,24.65999984741211,42983.0
2015-12-23,24.600000381469727,24.799999237060547,24.549999237060547,24.600000381469727,58791.0
2015-12-24,24.700000762939453,24.700000762939453,24.600000381469727,24.610000610351562,22199.0
2015-12-27,24.75,24.75,24.25,24.450000762939453,11843.0
2015-12-28,24.700000762939453,26.799999237060547,24.700000762939453,26.799999237060547,1397724.0
2015-12-29,27.0,27.200000762939453,24.649999618530273,26.200000762939453,925684.0
2015-12-30,26.100000381469727,26.299999237060547,25.399999618530273,25.40999984741211,194124.0
2015-12-31,25.299999237060547,25.5,25.0,25.43000030517578,110207.0
2016-01-03,25.399999618530273,25.399999618530273,25.200000762939453,25.299999237060547,109452.0
2016-01-04,25.299999237060547,25.299999237060547,24.100000381469727,24.110000610351562,126123.0
2016-01-05,24.299999237060547,24.299999237060547,24.049999237060547,24.06999969482422,73770.0
2016-01-06,24.100000381469727,26.299999237060547,24.0,24.90999984741211,607389.0
2016-01-07,24.600000381469727,24.600000381469727,23.299999237060547,23.56999969482422,215008.0
2016-01-10,23.56999969482422,23.56999969482422,23.56999969482422,23.56999969482422,0.0
2016-01-11,23.56999969482422,23.56999969482422,23.56999969482422,23.56999969482422,0.0
2016-01-12,22.299999237060547,23.149999618530273,21.700000762939453,22.459999084472656,71070.0
2016-01-13,23.0,23.0,22.299999237060547,22.690000534057617,23756.0
2016-01-14,22.299999237060547,22.299999237060547,21.299999237060547,21.350000381469727,120396.0
2016-01-17,21.399999618530273,21.399999618530273,19.25,19.25,326413.0
2016-01-18,19.5,19.5,18.700000762939453,18.760000228881836,430976.0
2016-01-19,19.0,19.450000762939453,18.75,19.059999465942383,537932.0
2016-01-20,18.950000762939453,18.950000762939453,18.549999237060547,18.700000762939453,169362.0
2016-01-21,18.600000381469727,19.049999237060547,18.5,19.010000228881836,67659.0
2016-01-24,20.299999237060547,20.299999237060547,19.200000762939453,19.350000381469727,172767.0
2016-01-25,19.350000381469727,19.350000381469727,19.0,19.219999313354492,100655.0
2016-01-26,19.0,19.350000381469727,18.700000762939453,19.290000915527344,96718.0
2016-01-27,19.350000381469727,19.600000381469727,19.25,19.3700008392334,147597.0
2016-01-28,19.350000381469727,19.950000762939453,19.350000381469727,19.700000762939453,120797.0
2016-01-31,20.100000381469727,20.200000762939453,19.899999618530273,19.969999313354492,203485.0
2016-02-01,19.899999618530273,20.350000381469727,19.899999618530273,20.170000076293945,106755.0
2016-02-02,20.0,20.200000762939453,19.75,19.75,79415.0
2016-02-03,19.700000762939453,19.799999237060547,19.450000762939453,19.790000915527344,57974.0
2016-02-04,20.0,20.200000762939453,20.0,20.059999465942383,53097.0
2016-02-07,19.649999618530273,19.950000762939453,19.649999618530273,19.75,30706.0
2016-02-08,19.899999618530273,19.899999618530273,19.5,19.579999923706055,98011.0
2016-02-09,19.5,19.799999237060547,19.5,19.700000762939453,63443.0
2016-02-10,19.799999237060547,19.799999237060547,19.600000381469727,19.6299991607666,139804.0
2016-02-11,19.799999237060547,19.799999237060547,19.100000381469727,19.299999237060547,93768.0
2016-02-14,19.5,19.700000762939453,19.0,19.020000457763672,44451.0
2016-02-15,19.0,19.649999618530273,18.850000381469727,19.479999542236328,81188.0
2016-02-16,19.399999618530273,19.950000762939453,19.399999618530273,19.420000076293945,89799.0
2016-02-17,19.450000762939453,19.799999237060547,19.350000381469727,19.65999984741211,97591.0
2016-02-18,20.0,20.75,19.950000762939453,20.309999465942383,187586.0
2016-02-21,20.25,20.5,20.100000381469727,20.40999984741211,37620.0
2016-02-22,20.600000381469727,20.600000381469727,20.200000762939453,20.360000610351562,134255.0
2016-02-23,20.399999618530273,20.649999618530273,20.25,20.3799991607666,54692.0
2016-02-24,20.200000762939453,21.799999237060547,20.149999618530273,20.3700008392334,307239.0
2016-02-25,20.399999618530273,20.649999618530273,20.25,20.43000030517578,168619.0
2016-02-28,20.700000762939453,21.299999237060547,20.700000762939453,21.15999984741211,156307.0
2016-02-29,21.0,21.25,20.950000762939453,20.969999313354492,93685.0
2016-03-01,21.200000762939453,21.299999237060547,21.100000381469727,21.209999084472656,89708.0
2016-03-02,21.299999237060547,21.799999237060547,21.25,21.469999313354492,323593.0
2016-03-03,21.549999237060547,21.549999237060547,21.299999237060547,21.399999618530273,99980.0
2016-03-06,21.700000762939453,22.299999237060547,21.549999237060547,21.950000762939453,301333.0
2016-03-07,21.850000381469727,22.549999237060547,21.700000762939453,22.450000762939453,321524.0
2016-03-08,22.600000381469727,22.600000381469727,22.25,22.579999923706055,348801.0
2016-03-09,22.350000381469727,22.799999237060547,22.350000381469727,22.459999084472656,352534.0
2016-03-10,22.350000381469727,22.5,22.299999237060547,22.350000381469727,130370.0
2016-03-13,22.450000762939453,22.5,22.25,22.389999389648438,114586.0
2016-03-14,22.450000762939453,22.5,21.950000762939453,21.959999084472656,194596.0
2016-03-15,21.899999618530273,22.0,21.450000762939453,21.6299991607666,134972.0
2016-03-16,21.549999237060547,21.950000762939453,21.5,21.8700008392334,64860.0
2016-03-17,21.950000762939453,22.049999237060547,21.899999618530273,21.93000030517578,89625.0
2016-03-20,22.0,22.149999618530273,22.0,22.040000915527344,81090.0
2016-03-21,22.0,22.149999618530273,22.0,22.09000015258789,79842.0
2016-03-22,22.100000381469727,22.25,21.899999618530273,22.06999969482422,92952.0
2016-03-23,22.149999618530273,22.149999618530273,22.0,22.020000457763672,53111.0
2016-03-24,22.0,22.0,21.799999237060547,21.860000610351562,53476.0
2016-03-27,21.860000610351562,21.860000610351562,21.860000610351562,21.860000610351562,0.0
2016-03-28,21.860000610351562,21.860000610351562,21.860000610351562,21.860000610351562,0.0
2016-03-29,21.799999237060547,21.899999618530273,21.5,21.760000228881836,47612.0
2016-03-30,21.700000762939453,21.799999237060547,21.700000762939453,21.709999084472656,32910.0
2016-03-31,21.950000762939453,22.100000381469727,21.600000381469727,21.770000457763672,51157.0
2016-04-03,21.5,21.600000381469727,20.700000762939453,21.510000228881836,65206.0
2016-04-04,21.600000381469727,21.700000762939453,21.600000381469727,21.68000030517578,35511.0
2016-04-05,21.700000762939453,21.700000762939453,21.200000762939453,21.440000534057617,104687.0
2016-04-06,21.549999237060547,21.649999618530273,21.549999237060547,21.600000381469727,51872.0
2016-04-07,21.649999618530273,21.799999237060547,21.549999237060547,21.739999771118164,96914.0
2016-04-10,21.700000762939453,21.899999618530273,21.700000762939453,21.809999465942383,79161.0
2016-04-11,21.799999237060547,22.5,21.799999237060547,22.100000381469727,249863.0
2016-04-12,22.299999237060547,22.399999618530273,22.149999618530273,22.360000610351562,41726.0
2016-04-13,22.350000381469727,22.399999618530273,22.25,22.299999237060547,63063.0
2016-04-14,22.899999618530273,23.450000762939453,22.350000381469727,22.3700008392334,1640618.0
2016-04-17,22.299999237060547,22.299999237060547,22.0,22.040000915527344,214556.0
2016-04-18,21.950000762939453,22.149999618530273,21.600000381469727,22.09000015258789,183041.0
2016-04-19,22.200000762939453,22.299999237060547,22.100000381469727,22.18000030517578,162098.0
2016-04-20,22.100000381469727,22.25,22.100000381469727,22.149999618530273,122779.0
2016-04-21,22.149999618530273,22.299999237060547,22.100000381469727,22.25,92122.0
2016-04-24,22.25,22.649999618530273,22.200000762939453,22.459999084472656,216602.0
2016-04-25,22.549999237060547,22.600000381469727,22.200000762939453,22.520000457763672,230125.0
2016-04-26,22.600000381469727,22.799999237060547,22.299999237060547,22.68000030517578,428386.0
2016-04-27,22.75,22.899999618530273,22.649999618530273,22.809999465942383,353209.0
2016-04-28,22.799999237060547,22.899999618530273,22.600000381469727,22.610000610351562,207295.0
2016-05-01,22.600000381469727,22.700000762939453,22.450000762939453,22.5,107636.0
2016-05-02,22.5,22.549999237060547,22.299999237060547,22.450000762939453,90062.0
2016-05-03,22.5,22.5,22.350000381469727,22.389999389648438,100213.0
2016-05-04,22.399999618530273,22.399999618530273,22.25,22.25,58311.0
2016-05-05,22.350000381469727,22.450000762939453,22.200000762939453,22.3799991607666,52081.0
2016-05-08,22.600000381469727,22.850000381469727,22.299999237060547,22.43000030517578,125985.0
2016-05-09,22.450000762939453,22.549999237060547,22.399999618530273,22.5,63491.0
2016-05-10,22.399999618530273,22.850000381469727,22.399999618530273,22.59000015258789,336716.0
2016-05-11,22.549999237060547,22.549999237060547,22.5,22.510000228881836,50195.0
2016-05-12,22.549999237060547,22.649999618530273,22.5,22.510000228881836,109762.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,22.049999237060547,22.049999237060547,21.799999237060547,21.959999084472656,70097.0
2016-05-25,22.049999237060547,22.149999618530273,22.0,22.149999618530273,79255.0
2016-05-26,22.100000381469727,22.149999618530273,22.0,22.059999465942383,37678.0
2016-05-29,21.950000762939453,22.0,21.950000762939453,22.100000381469727,11415.0
2016-05-30,22.100000381469727,22.200000762939453,22.0,22.100000381469727,48239.0
2016-05-31,22.200000762939453,22.25,22.200000762939453,22.25,43771.0
2016-06-01,22.25,22.25,21.950000762939453,22.149999618530273,41167.0
2016-06-02,22.299999237060547,22.350000381469727,22.25,22.25,53390.0
2016-06-05,22.100000381469727,22.450000762939453,22.100000381469727,22.350000381469727,25713.0
2016-06-06,22.299999237060547,22.549999237060547,22.200000762939453,22.450000762939453,52035.0
2016-06-07,22.299999237060547,22.450000762939453,22.299999237060547,22.440000534057617,94192.0
2016-06-08,22.399999618530273,22.600000381469727,22.399999618530273,22.549999237060547,237048.0
2016-06-09,22.600000381469727,22.700000762939453,22.5,22.59000015258789,151626.0
2016-06-12,22.5,22.600000381469727,22.450000762939453,22.520000457763672,25578.0
2016-06-13,22.450000762939453,22.549999237060547,22.450000762939453,22.530000686645508,75374.0
2016-06-14,,,,,
2016-06-15,23.549999237060547,24.950000762939453,23.25,24.479999542236328,3287849.0
2016-06-16,24.75,26.899999618530273,24.649999618530273,26.459999084472656,2765534.0
2016-06-19,26.399999618530273,28.799999237060547,25.600000381469727,27.3799991607666,2420039.0
2016-06-20,28.0,28.0,26.700000762939453,27.100000381469727,578207.0
2016-06-21,26.700000762939453,27.0,26.299999237060547,26.459999084472656,458999.0
2016-06-22,26.399999618530273,28.5,26.0,27.43000030517578,1203420.0
2016-06-23,27.399999618530273,29.399999618530273,27.200000762939453,27.5,1081162.0
2016-06-26,25.899999618530273,27.600000381469727,24.899999618530273,27.5,1160513.0
2016-06-27,27.799999237060547,27.799999237060547,26.399999618530273,26.5,478769.0
2016-06-28,26.700000762939453,26.700000762939453,25.700000762939453,25.799999237060547,411475.0
2016-06-29,25.899999618530273,26.0,25.5,25.600000381469727,408319.0
2016-06-30,25.5,27.700000762939453,25.5,27.0,1113342.0
2016-07-03,25.5,27.700000762939453,25.5,27.0,1113342.0
2016-07-04,27.0,27.0,27.0,27.0,0.0
2016-07-05,27.0,27.0,27.0,27.0,0.0
2016-07-06,27.0,27.0,27.0,27.0,0.0
2016-07-10,27.299999237060547,28.299999237060547,27.0,27.5,328271.0
2016-07-11,27.600000381469727,28.100000381469727,27.200000762939453,27.200000762939453,233391.0
2016-07-12,27.200000762939453,27.5,27.100000381469727,27.299999237060547,108758.0
2016-07-14,27.399999618530273,27.899999618530273,27.399999618530273,27.899999618530273,304835.0
2016-07-17,27.700000762939453,27.799999237060547,27.600000381469727,27.700000762939453,298516.0
2016-07-18,27.700000762939453,27.799999237060547,27.100000381469727,27.200000762939453,209426.0
2016-07-19,27.399999618530273,27.399999618530273,27.100000381469727,27.200000762939453,92835.0
2016-07-20,27.100000381469727,27.799999237060547,27.0,27.299999237060547,393169.0
2016-07-21,27.200000762939453,27.299999237060547,27.100000381469727,27.200000762939453,49376.0
2016-07-24,27.100000381469727,28.0,27.0,27.100000381469727,623947.0
2016-07-25,27.100000381469727,27.100000381469727,26.399999618530273,26.899999618530273,166044.0
2016-07-26,26.399999618530273,26.600000381469727,26.0,26.600000381469727,279380.0
2016-07-27,26.200000762939453,26.5,26.200000762939453,26.399999618530273,39687.0
2016-07-28,26.200000762939453,27.0,26.100000381469727,26.799999237060547,131020.0
2016-07-31,26.700000762939453,27.299999237060547,26.399999618530273,26.700000762939453,217852.0
2016-08-01,26.600000381469727,27.299999237060547,26.600000381469727,27.299999237060547,370266.0
2016-08-02,27.100000381469727,27.799999237060547,26.700000762939453,27.600000381469727,290365.0
2016-08-03,27.600000381469727,28.0,27.100000381469727,27.200000762939453,330262.0
2016-08-04,27.200000762939453,27.5,27.100000381469727,27.399999618530273,120378.0
2016-08-07,27.5,27.899999618530273,27.5,27.5,76816.0
2016-08-08,28.0,28.0,27.200000762939453,27.299999237060547,67461.0
2016-08-09,27.200000762939453,27.399999618530273,27.100000381469727,27.399999618530273,281608.0
2016-08-10,27.399999618530273,27.399999618530273,27.200000762939453,27.200000762939453,104564.0
2016-08-11,27.100000381469727,27.899999618530273,27.100000381469727,27.200000762939453,303102.0
2016-08-14,27.200000762939453,27.399999618530273,27.0,27.200000762939453,170395.0
2016-08-15,27.200000762939453,27.600000381469727,27.200000762939453,27.5,262025.0
2016-08-16,27.600000381469727,29.799999237060547,27.600000381469727,29.100000381469727,1870741.0
2016-08-17,29.299999237060547,29.299999237060547,28.600000381469727,28.700000762939453,410655.0
2016-08-18,28.899999618530273,29.200000762939453,28.5,28.899999618530273,300671.0
2016-08-21,28.899999618530273,29.100000381469727,28.600000381469727,28.899999618530273,64070.0
2016-08-22,29.0,29.0,28.5,28.5,21454.0
2016-08-23,28.5,28.5,28.200000762939453,28.399999618530273,72672.0
2016-08-24,28.0,28.399999618530273,28.0,28.100000381469727,50889.0
2016-08-25,28.299999237060547,28.299999237060547,27.299999237060547,28.0,59504.0
2016-08-28,28.100000381469727,28.100000381469727,27.799999237060547,28.100000381469727,74977.0
2016-08-29,28.0,28.0,27.5,27.5,216659.0
2016-08-30,27.5,27.700000762939453,27.299999237060547,27.5,159075.0
2016-08-31,27.5,27.5,27.5,27.5,23589.0
2016-09-01,27.600000381469727,28.399999618530273,27.299999237060547,27.299999237060547,239222.0
2016-09-04,27.5,27.799999237060547,27.399999618530273,27.600000381469727,33073.0
2016-09-05,27.799999237060547,27.799999237060547,27.5,27.5,130396.0
2016-09-06,27.600000381469727,27.600000381469727,27.200000762939453,27.299999237060547,71223.0
2016-09-07,27.299999237060547,27.899999618530273,27.299999237060547,27.700000762939453,180259.0
2016-09-08,27.700000762939453,28.299999237060547,27.700000762939453,28.0,251320.0
2016-09-11,28.0,28.0,28.0,28.0,0.0
2016-09-12,28.0,28.0,28.0,28.0,0.0
2016-09-18,27.799999237060547,27.799999237060547,27.200000762939453,27.200000762939453,61757.0
2016-09-19,27.5,27.600000381469727,26.899999618530273,26.899999618530273,75679.0
2016-09-20,26.899999618530273,27.200000762939453,26.600000381469727,26.799999237060547,79247.0
2016-09-21,27.0,27.0,26.200000762939453,26.299999237060547,127934.0
2016-09-22,27.0,27.0,26.200000762939453,26.299999237060547,127934.0
2016-09-25,26.100000381469727,26.299999237060547,25.799999237060547,26.100000381469727,42858.0
2016-09-26,26.100000381469727,26.600000381469727,26.0,26.0,90272.0
2016-09-27,26.0,26.0,25.5,25.600000381469727,42774.0
2016-09-28,25.5,25.700000762939453,24.799999237060547,24.799999237060547,59560.0
2016-09-29,24.700000762939453,24.950000762939453,23.399999618530273,24.5,93029.0
2016-10-02,24.399999618530273,24.399999618530273,23.350000381469727,23.549999237060547,267186.0
2016-10-03,23.100000381469727,24.5,23.0,23.899999618530273,46329.0
2016-10-04,24.600000381469727,25.299999237060547,24.450000762939453,25.0,61293.0
2016-10-05,25.100000381469727,25.700000762939453,25.100000381469727,25.700000762939453,19991.0
2016-10-06,25.5,26.700000762939453,25.0,26.0,110306.0
2016-10-09,25.600000381469727,25.899999618530273,25.0,25.0,312833.0
2016-10-10,24.600000381469727,25.5,24.200000762939453,25.0,101173.0
2016-10-11,25.0,25.700000762939453,25.0,25.700000762939453,135292.0
2016-10-12,24.600000381469727,25.700000762939453,24.600000381469727,25.299999237060547,79369.0
2016-10-13,25.5,25.5,25.100000381469727,25.200000762939453,31938.0
2016-10-16,25.0,25.399999618530273,25.0,25.200000762939453,13967.0
2016-10-17,25.200000762939453,25.200000762939453,25.0,25.0,16827.0
2016-10-18,25.100000381469727,25.700000762939453,25.100000381469727,25.600000381469727,63849.0
2016-10-19,25.299999237060547,25.700000762939453,25.100000381469727,25.5,39163.0
2016-10-20,26.200000762939453,26.700000762939453,25.799999237060547,25.799999237060547,71755.0
2016-10-23,26.0,26.0,25.5,25.5,123799.0
2016-10-24,,,,,
2016-10-25,25.399999618530273,25.5,25.200000762939453,25.200000762939453,141331.0
2016-10-26,25.299999237060547,25.600000381469727,25.0,25.5,238417.0
2016-10-27,25.5,25.799999237060547,25.5,25.799999237060547,139414.0
2016-10-30,25.700000762939453,25.899999618530273,25.600000381469727,25.600000381469727,52413.0
2016-10-31,25.700000762939453,25.700000762939453,25.600000381469727,25.600000381469727,43315.0
2016-11-01,25.600000381469727,25.799999237060547,25.600000381469727,25.799999237060547,36758.0
2016-11-02,25.700000762939453,25.799999237060547,25.5,25.5,74716.0
2016-11-03,25.600000381469727,25.600000381469727,25.5,25.600000381469727,24208.0
2016-11-06,25.700000762939453,25.799999237060547,25.5,25.600000381469727,98703.0
2016-11-07,25.299999237060547,25.700000762939453,25.299999237060547,25.700000762939453,55000.0
2016-11-08,25.799999237060547,26.100000381469727,25.799999237060547,25.899999618530273,193083.0
2016-11-09,25.5,26.5,25.5,26.5,111917.0
2016-11-10,27.0,27.600000381469727,26.899999618530273,27.399999618530273,178620.0
2016-11-13,27.600000381469727,28.399999618530273,27.600000381469727,28.100000381469727,144694.0
2016-11-14,28.399999618530273,28.399999618530273,27.5,28.0,79418.0
2016-11-15,27.899999618530273,28.0,27.700000762939453,27.899999618530273,925410.0
2016-11-16,28.100000381469727,30.600000381469727,28.100000381469727,30.0,655073.0
2016-11-17,30.299999237060547,30.5,29.600000381469727,29.899999618530273,385713.0
2016-11-20,29.399999618530273,30.0,29.100000381469727,29.899999618530273,274115.0
2016-11-21,29.899999618530273,30.0,29.700000762939453,29.700000762939453,80213.0
2016-11-22,29.5,30.0,29.399999618530273,30.0,72899.0
2016-11-23,30.0,30.200000762939453,30.0,30.0,117571.0
2016-11-24,30.200000762939453,30.5,30.0,30.0,205429.0
2016-11-27,30.0,30.0,29.600000381469727,29.799999237060547,94964.0
2016-11-28,29.5,29.700000762939453,29.5,29.600000381469727,55070.0
2016-11-29,29.700000762939453,29.899999618530273,29.200000762939453,29.299999237060547,73843.0
2016-11-30,29.399999618530273,29.5,29.200000762939453,29.299999237060547,131463.0
2016-12-01,29.5,29.600000381469727,29.200000762939453,29.299999237060547,169464.0
2016-12-04,29.399999618530273,30.200000762939453,29.299999237060547,29.399999618530273,521456.0
2016-12-05,29.700000762939453,29.700000762939453,29.0,29.100000381469727,296643.0
2016-12-06,29.0,29.600000381469727,29.0,29.5,234823.0
2016-12-07,29.5,29.899999618530273,29.299999237060547,29.600000381469727,233312.0
2016-12-08,29.799999237060547,29.899999618530273,29.5,29.600000381469727,257565.0
2016-12-11,29.899999618530273,30.600000381469727,29.899999618530273,30.399999618530273,798123.0
2016-12-12,30.700000762939453,32.0,30.5,31.399999618530273,1028745.0
2016-12-13,31.5,32.0,31.399999618530273,31.5,386865.0
2016-12-14,31.5,31.799999237060547,30.700000762939453,31.200000762939453,193344.0
2016-12-15,31.200000762939453,31.5,30.299999237060547,30.899999618530273,192182.0
2016-12-18,30.799999237060547,31.700000762939453,30.700000762939453,31.700000762939453,273123.0
2016-12-19,31.399999618530273,32.400001525878906,31.100000381469727,31.5,451151.0
2016-12-20,31.5,31.700000762939453,30.5,31.299999237060547,161058.0
2016-12-21,31.399999618530273,32.0,31.399999618530273,31.899999618530273,323275.0
2016-12-22,31.899999618530273,32.900001525878906,31.899999618530273,32.900001525878906,1007797.0
2016-12-25,32.5,33.400001525878906,32.400001525878906,32.900001525878906,903563.0
2016-12-26,,,,,
2016-12-27,32.79999923706055,33.400001525878906,32.5,33.29999923706055,340100.0
2016-12-28,33.29999923706055,33.599998474121094,33.0,33.599998474121094,412003.0
2016-12-29,33.599998474121094,33.900001525878906,32.900001525878906,33.099998474121094,125365.0
2017-01-01,33.099998474121094,33.5,33.099998474121094,33.29999923706055,61286.0
2017-01-02,33.400001525878906,33.79999923706055,33.400001525878906,33.5,227576.0
2017-01-03,33.70000076293945,33.70000076293945,33.5,33.5,273671.0
2017-01-04,33.5,33.70000076293945,33.5,33.70000076293945,169212.0
2017-01-05,33.5,33.70000076293945,33.099998474121094,33.29999923706055,504502.0
2017-01-08,33.20000076293945,33.20000076293945,32.79999923706055,33.0,31479.0
2017-01-09,33.099998474121094,33.099998474121094,32.29999923706055,32.400001525878906,107208.0
2017-01-10,32.400001525878906,32.400001525878906,31.700000762939453,32.0,33814.0
2017-01-11,31.5,32.0,31.5,31.5,46149.0
2017-01-12,31.5,32.20000076293945,31.100000381469727,31.799999237060547,59721.0
2017-01-15,32.0,32.0,31.600000381469727,31.700000762939453,20785.0
2017-01-16,31.299999237060547,31.299999237060547,30.899999618530273,30.899999618530273,36937.0
2017-01-17,30.799999237060547,31.399999618530273,29.0,31.399999618530273,63087.0
2017-01-18,31.399999618530273,31.399999618530273,30.799999237060547,30.799999237060547,16365.0
2017-01-19,30.799999237060547,30.899999618530273,30.299999237060547,30.399999618530273,79924.0
2017-01-22,30.299999237060547,30.799999237060547,30.0,30.799999237060547,132463.0
2017-01-23,30.799999237060547,31.399999618530273,30.799999237060547,31.399999618530273,112752.0
2017-01-24,31.5,34.400001525878906,31.5,34.20000076293945,525814.0
2017-01-25,34.20000076293945,37.5,34.0,37.5,966323.0
2017-01-26,38.400001525878906,39.900001525878906,36.0,36.5,1451082.0
2017-01-29,36.099998474121094,37.400001525878906,35.599998474121094,36.0,487727.0
2017-01-30,35.79999923706055,36.5,35.599998474121094,35.599998474121094,263977.0
2017-01-31,35.5,38.0,35.20000076293945,37.0,808710.0
2017-02-01,37.5,38.79999923706055,36.79999923706055,37.79999923706055,507127.0
2017-02-02,37.79999923706055,38.0,36.5,36.70000076293945,252574.0
2017-02-05,36.900001525878906,37.0,36.0,36.29999923706055,87078.0
2017-02-06,36.20000076293945,37.0,36.0,36.400001525878906,183361.0
2017-02-07,36.5,37.79999923706055,36.29999923706055,37.20000076293945,219256.0
2017-02-08,37.5,38.29999923706055,36.79999923706055,37.70000076293945,649779.0
2017-02-09,37.099998474121094,38.099998474121094,37.099998474121094,37.599998474121094,370843.0
2017-02-12,37.5,37.79999923706055,36.79999923706055,36.900001525878906,331943.0
2017-02-13,37.0,38.0,36.70000076293945,37.20000076293945,466510.0
2017-02-14,37.20000076293945,37.599998474121094,36.599998474121094,37.29999923706055,446439.0
2017-02-15,37.0,37.70000076293945,37.0,37.5,337826.0
2017-02-16,37.400001525878906,39.20000076293945,37.400001525878906,38.400001525878906,986060.0
2017-02-19,38.79999923706055,39.5,38.5,38.70000076293945,322082.0
2017-02-20,38.400001525878906,38.400001525878906,37.20000076293945,37.29999923706055,243105.0
2017-02-21,37.0,37.70000076293945,37.0,37.5,153729.0
2017-02-22,37.400001525878906,38.0,37.29999923706055,37.29999923706055,116772.0
2017-02-23,37.5,37.70000076293945,36.70000076293945,36.900001525878906,113902.0
2017-02-26,36.79999923706055,37.29999923706055,36.70000076293945,36.79999923706055,45488.0
2017-02-27,37.0,37.0,35.599998474121094,36.20000076293945,129991.0
2017-02-28,36.20000076293945,36.20000076293945,35.5,36.099998474121094,34422.0
2017-03-01,36.29999923706055,36.400001525878906,36.0,36.400001525878906,31428.0
2017-03-02,36.400001525878906,36.900001525878906,36.20000076293945,36.70000076293945,85681.0
2017-03-05,36.79999923706055,37.099998474121094,36.400001525878906,36.5,53094.0
2017-03-06,36.400001525878906,36.400001525878906,36.0,36.29999923706055,26810.0
2017-03-07,36.20000076293945,36.20000076293945,36.0,36.0,28750.0
2017-03-08,36.0,36.70000076293945,36.0,36.0,149264.0
2017-03-09,36.0,36.0,35.20000076293945,35.5,58410.0
2017-03-12,35.20000076293945,35.20000076293945,34.900001525878906,34.900001525878906,32194.0
2017-03-13,34.79999923706055,35.0,34.599998474121094,34.599998474121094,37880.0
2017-03-14,34.599998474121094,35.0,33.79999923706055,34.400001525878906,89903.0
2017-03-15,34.400001525878906,34.79999923706055,34.400001525878906,34.5,72228.0
2017-03-16,34.70000076293945,35.099998474121094,34.29999923706055,34.5,196702.0
2017-03-19,34.5,34.599998474121094,34.099998474121094,34.099998474121094,219821.0
2017-03-20,34.0,34.599998474121094,34.0,34.400001525878906,134981.0
2017-03-21,34.5,34.79999923706055,33.5,33.5,208282.0
2017-03-22,33.5,33.5,33.0,33.0,83887.0
2017-03-23,33.20000076293945,33.5,33.0,33.099998474121094,86757.0
2017-03-26,33.20000076293945,33.29999923706055,32.70000076293945,32.900001525878906,48980.0
2017-03-27,32.70000076293945,32.79999923706055,32.400001525878906,32.599998474121094,105102.0
2017-03-28,32.400001525878906,32.79999923706055,32.400001525878906,32.400001525878906,171207.0
2017-03-29,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
2017-03-30,32.400001525878906,32.599998474121094,32.29999923706055,32.400001525878906,200003.0
2017-04-02,,,,,
2017-04-03,33.5,33.5,32.599998474121094,32.79999923706055,217943.0
2017-04-04,,,,,
2017-04-05,33.20000076293945,33.79999923706055,33.099998474121094,33.79999923706055,232278.0
2017-04-06,33.599998474121094,34.70000076293945,33.400001525878906,34.400001525878906,272845.0
2017-04-09,34.29999923706055,35.70000076293945,34.29999923706055,35.5,494007.0
2017-04-10,35.599998474121094,35.70000076293945,35.20000076293945,35.29999923706055,75012.0
2017-04-11,35.400001525878906,36.099998474121094,35.29999923706055,35.5,111264.0
2017-04-12,35.5,36.20000076293945,35.400001525878906,35.400001525878906,142612.0
2017-04-13,35.29999923706055,35.400001525878906,34.599998474121094,35.20000076293945,127994.0
2017-04-16,34.79999923706055,35.0,34.099998474121094,34.5,227647.0
2017-04-17,34.5,34.79999923706055,34.099998474121094,34.20000076293945,194516.0
2017-04-18,34.29999923706055,34.29999923706055,33.70000076293945,33.900001525878906,61346.0
2017-04-19,33.79999923706055,34.20000076293945,33.79999923706055,34.20000076293945,44788.0
2017-04-20,34.20000076293945,34.20000076293945,33.79999923706055,33.900001525878906,16326.0
2017-04-23,34.29999923706055,34.5,33.900001525878906,34.0,106794.0
2017-04-24,34.099998474121094,34.099998474121094,33.79999923706055,34.0,61624.0
2017-04-25,34.20000076293945,34.20000076293945,33.900001525878906,34.20000076293945,39138.0
2017-04-26,34.099998474121094,34.20000076293945,34.0,34.0,17431.0
2017-04-27,34.0,34.0,34.0,34.0,9859.0
2017-04-30,34.0,34.599998474121094,33.900001525878906,34.5,61113.0
2017-05-01,34.599998474121094,34.900001525878906,34.400001525878906,34.400001525878906,41702.0
2017-05-02,,,,,
2017-05-03,35.099998474121094,35.29999923706055,35.0,35.0,86930.0
2017-05-04,35.29999923706055,35.29999923706055,34.599998474121094,34.599998474121094,48485.0
2017-05-07,34.599998474121094,34.599998474121094,34.20000076293945,34.20000076293945,15246.0
2017-05-08,34.400001525878906,34.400001525878906,33.79999923706055,33.79999923706055,68431.0
2017-05-09,,,,,
2017-05-10,33.5,33.79999923706055,33.5,33.70000076293945,17787.0
2017-05-11,33.5,34.0,32.599998474121094,32.70000076293945,70779.0
2017-05-14,32.79999923706055,32.900001525878906,32.099998474121094,32.29999923706055,74661.0
2017-05-15,32.099998474121094,32.70000076293945,32.0,32.20000076293945,104503.0
2017-05-16,32.099998474121094,32.5,32.099998474121094,32.5,14480.0
2017-05-17,32.599998474121094,33.0,32.599998474121094,32.70000076293945,71078.0
2017-05-18,32.70000076293945,32.900001525878906,32.400001525878906,32.400001525878906,44469.0
2017-05-21,32.70000076293945,32.79999923706055,32.5,32.599998474121094,42780.0
2017-05-22,32.599998474121094,32.599998474121094,32.400001525878906,32.400001525878906,24711.0
2017-05-23,32.20000076293945,32.20000076293945,31.700000762939453,31.899999618530273,37101.0
2017-05-24,31.899999618530273,31.899999618530273,30.5,30.5,104907.0
2017-05-25,30.899999618530273,30.899999618530273,30.299999237060547,30.5,73042.0
2017-05-28,30.299999237060547,30.299999237060547,29.399999618530273,29.5,28068.0
2017-05-29,29.899999618530273,30.0,29.700000762939453,29.700000762939453,59728.0
2017-05-30,30.0,30.100000381469727,29.700000762939453,29.700000762939453,57839.0
2017-05-31,29.700000762939453,31.100000381469727,29.700000762939453,31.100000381469727,151566.0
2017-06-01,31.0,31.600000381469727,30.899999618530273,31.0,102635.0
2017-06-04,30.799999237060547,31.600000381469727,30.799999237060547,31.600000381469727,28352.0
2017-06-05,31.700000762939453,31.899999618530273,31.200000762939453,31.850000381469727,71621.0
2017-06-06,31.850000381469727,31.899999618530273,31.5,31.5,36132.0
2017-06-07,31.600000381469727,31.75,31.549999237060547,31.649999618530273,54766.0
2017-06-08,31.5,31.5,30.850000381469727,31.0,55353.0
2017-06-11,30.850000381469727,30.899999618530273,30.600000381469727,30.899999618530273,53181.0
2017-06-12,30.899999618530273,30.899999618530273,30.600000381469727,30.600000381469727,13297.0
2017-06-13,30.700000762939453,31.5,30.700000762939453,31.0,62641.0
2017-06-14,31.0,31.200000762939453,30.600000381469727,30.700000762939453,29014.0
2017-06-15,30.700000762939453,30.799999237060547,30.5,30.600000381469727,33138.0
2017-06-18,31.0,31.200000762939453,30.850000381469727,31.049999237060547,29987.0
2017-06-19,30.850000381469727,31.899999618530273,30.850000381469727,31.399999618530273,30841.0
2017-06-20,31.0,31.5,30.799999237060547,31.5,23762.0
2017-06-21,31.600000381469727,31.899999618530273,30.850000381469727,31.549999237060547,75175.0
2017-06-22,31.700000762939453,32.400001525878906,31.700000762939453,32.0,141563.0
2017-06-25,32.0,32.0,32.0,32.0,0.0
2017-06-26,31.700000762939453,32.400001525878906,31.700000762939453,32.0,141563.0
2017-06-27,31.700000762939453,32.400001525878906,31.700000762939453,32.0,141563.0
2017-06-28,31.700000762939453,32.400001525878906,31.700000762939453,32.0,141563.0
2017-06-29,31.700000762939453,32.400001525878906,31.700000762939453,32.0,141563.0
2017-07-02,32.5,33.400001525878906,32.25,33.0,281029.0
2017-07-03,33.099998474121094,33.70000076293945,33.099998474121094,33.5,131378.0
2017-07-04,33.099998474121094,33.5,33.099998474121094,33.20000076293945,67368.0
2017-07-05,33.25,33.45000076293945,33.0,33.400001525878906,27541.0
2017-07-06,32.79999923706055,33.099998474121094,32.79999923706055,32.79999923706055,21566.0
2017-07-09,32.79999923706055,32.79999923706055,32.349998474121094,32.75,16086.0
2017-07-10,32.75,33.099998474121094,32.75,32.75,52893.0
2017-07-11,32.79999923706055,32.79999923706055,32.29999923706055,32.29999923706055,91195.0
2017-07-12,32.70000076293945,33.70000076293945,32.20000076293945,33.70000076293945,117437.0
2017-07-13,33.70000076293945,33.79999923706055,33.599998474121094,33.75,116161.0
2017-07-16,33.70000076293945,33.95000076293945,33.349998474121094,33.599998474121094,132663.0
2017-07-17,33.400001525878906,34.400001525878906,33.400001525878906,33.75,107463.0
2017-07-18,33.599998474121094,34.20000076293945,33.54999923706055,34.04999923706055,70837.0
2017-07-19,34.25,34.400001525878906,33.650001525878906,34.349998474121094,71531.0
2017-07-20,34.04999923706055,34.099998474121094,34.04999923706055,34.04999923706055,26963.0
2017-07-23,34.150001525878906,34.79999923706055,34.150001525878906,34.75,128840.0
2017-07-24,34.95000076293945,35.20000076293945,34.900001525878906,35.099998474121094,92431.0
2017-07-25,35.900001525878906,36.849998474121094,35.099998474121094,35.20000076293945,365167.0
2017-07-26,35.400001525878906,35.400001525878906,35.0,35.099998474121094,85699.0
2017-07-27,35.099998474121094,35.29999923706055,34.650001525878906,34.70000076293945,53298.0
2017-07-30,34.5,35.20000076293945,34.150001525878906,34.150001525878906,37500.0
2017-07-31,34.04999923706055,34.04999923706055,33.099998474121094,33.20000076293945,86479.0
2017-08-01,33.0,33.95000076293945,33.0,33.349998474121094,80881.0
2017-08-02,33.20000076293945,34.29999923706055,33.20000076293945,33.5,137230.0
2017-08-03,33.54999923706055,33.54999923706055,33.0,33.20000076293945,64807.0
2017-08-06,33.20000076293945,33.45000076293945,33.0,33.29999923706055,42116.0
2017-08-07,33.29999923706055,33.54999923706055,33.099998474121094,33.54999923706055,133466.0
2017-08-08,33.54999923706055,33.599998474121094,33.099998474121094,33.20000076293945,90032.0
2017-08-09,33.45000076293945,33.5,33.20000076293945,33.29999923706055,47428.0
2017-08-10,33.349998474121094,33.79999923706055,33.349998474121094,33.5,124687.0
2017-08-13,33.5,33.70000076293945,33.5,33.5,28743.0
2017-08-14,33.400001525878906,33.599998474121094,33.099998474121094,33.29999923706055,16210.0
2017-08-15,33.25,33.45000076293945,33.20000076293945,33.29999923706055,34171.0
2017-08-16,33.25,33.400001525878906,33.25,33.29999923706055,29260.0
2017-08-17,33.599998474121094,33.599998474121094,33.349998474121094,33.54999923706055,58569.0
2017-08-20,33.599998474121094,33.70000076293945,33.5,33.599998474121094,31487.0
2017-08-21,33.650001525878906,33.650001525878906,33.099998474121094,33.099998474121094,71363.0
2017-08-22,33.099998474121094,33.29999923706055,33.0,33.0,64410.0
2017-08-23,33.0,33.0,32.5,32.650001525878906,75578.0
2017-08-24,32.54999923706055,32.599998474121094,32.349998474121094,32.45000076293945,62564.0
2017-08-27,32.29999923706055,32.29999923706055,31.850000381469727,31.899999618530273,41043.0
2017-08-28,31.5,32.400001525878906,31.5,31.549999237060547,139092.0
2017-08-29,31.700000762939453,31.700000762939453,31.299999237060547,31.600000381469727,57503.0
2017-08-30,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2017-08-31,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2017-09-03,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2017-09-04,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2017-09-05,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2017-09-06,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2017-09-07,31.899999618530273,32.150001525878906,31.799999237060547,31.799999237060547,36985.0
2017-09-10,31.700000762939453,32.0,31.399999618530273,32.0,178203.0
2017-09-11,31.799999237060547,32.0,31.649999618530273,31.850000381469727,59787.0
2017-09-12,31.850000381469727,32.150001525878906,31.799999237060547,32.04999923706055,136542.0
2017-09-13,32.150001525878906,32.400001525878906,32.04999923706055,32.20000076293945,92961.0
2017-09-14,32.150001525878906,32.20000076293945,32.0,32.04999923706055,51373.0
2017-09-17,32.0,32.349998474121094,32.0,32.20000076293945,29070.0
2017-09-18,32.25,32.29999923706055,32.04999923706055,32.04999923706055,26463.0
2017-09-19,32.150001525878906,32.45000076293945,32.0,32.29999923706055,50536.0
2017-09-20,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
2017-09-21,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
2017-09-24,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
2017-09-25,32.20000076293945,32.20000076293945,31.850000381469727,32.099998474121094,33887.0
2017-09-26,32.099998474121094,32.099998474121094,31.799999237060547,31.899999618530273,44046.0
2017-09-27,31.899999618530273,31.899999618530273,31.799999237060547,31.850000381469727,26971.0
2017-09-28,31.899999618530273,32.0,31.700000762939453,31.700000762939453,69664.0
2017-10-01,31.649999618530273,32.400001525878906,31.649999618530273,32.099998474121094,92937.0
2017-10-02,32.20000076293945,32.29999923706055,32.20000076293945,32.25,44160.0
2017-10-03,32.25,32.25,32.25,32.25,0.0
2017-10-04,32.79999923706055,33.5,32.70000076293945,33.5,239874.0
2017-10-05,33.5,33.900001525878906,32.650001525878906,32.79999923706055,182210.0
2017-10-08,32.599998474121094,32.849998474121094,32.29999923706055,32.29999923706055,72770.0
2017-10-09,32.599998474121094,32.599998474121094,31.950000762939453,32.0,54159.0
2017-10-10,32.099998474121094,32.099998474121094,31.799999237060547,31.799999237060547,56818.0
2017-10-11,31.799999237060547,31.799999237060547,31.049999237060547,31.549999237060547,62397.0
2017-10-12,31.5,32.099998474121094,31.399999618530273,32.0,64677.0
2017-10-15,32.20000076293945,32.20000076293945,31.799999237060547,32.20000076293945,42823.0
2017-10-16,31.799999237060547,31.850000381469727,31.700000762939453,31.700000762939453,42391.0
2017-10-17,31.75,31.75,31.5,31.5,23431.0
2017-10-18,31.5,31.5,31.299999237060547,31.299999237060547,9278.0
2017-10-19,31.600000381469727,31.600000381469727,31.0,31.299999237060547,20719.0
2017-10-22,31.25,31.299999237060547,31.0,31.100000381469727,57505.0
2017-10-23,31.049999237060547,31.200000762939453,30.950000762939453,31.100000381469727,33325.0
2017-10-24,31.100000381469727,32.79999923706055,31.049999237060547,31.25,361078.0
2017-10-25,31.25,31.25,31.0,31.100000381469727,62449.0
2017-10-26,31.100000381469727,31.399999618530273,31.0,31.299999237060547,48284.0
2017-10-29,31.100000381469727,31.850000381469727,31.100000381469727,31.600000381469727,56000.0
2017-10-30,31.75,31.899999618530273,31.5,31.850000381469727,38765.0
2017-10-31,32.0,32.29999923706055,32.0,32.20000076293945,98942.0
2017-11-01,32.349998474121094,32.349998474121094,32.099998474121094,32.099998474121094,18101.0
2017-11-02,32.400001525878906,32.599998474121094,32.29999923706055,32.349998474121094,132994.0
2017-11-05,32.099998474121094,32.349998474121094,31.5,31.850000381469727,105705.0
2017-11-06,31.950000762939453,31.950000762939453,31.0,31.100000381469727,116142.0
2017-11-07,31.0,31.100000381469727,29.5,30.0,277094.0
2017-11-08,30.5,30.799999237060547,30.149999618530273,30.5,37973.0
2017-11-09,30.100000381469727,30.100000381469727,29.799999237060547,29.799999237060547,129604.0
2017-11-12,30.049999237060547,30.049999237060547,29.200000762939453,29.399999618530273,82685.0
2017-11-13,29.399999618530273,29.399999618530273,28.700000762939453,28.799999237060547,155716.0
2017-11-14,28.799999237060547,28.799999237060547,28.5,28.649999618530273,217521.0
2017-11-15,28.649999618530273,28.899999618530273,28.600000381469727,28.649999618530273,127348.0
2017-11-16,28.649999618530273,28.799999237060547,28.0,28.200000762939453,210497.0
2017-11-19,28.100000381469727,28.25,28.0,28.200000762939453,78460.0
2017-11-20,28.25,28.799999237060547,28.25,28.25,193466.0
2017-11-21,28.200000762939453,28.799999237060547,28.0,28.0,225463.0
2017-11-22,28.149999618530273,28.600000381469727,28.149999618530273,28.5,193282.0
2017-11-23,28.649999618530273,29.299999237060547,28.649999618530273,29.0,163032.0
2017-11-26,29.100000381469727,29.75,29.0,29.75,75570.0
2017-11-27,29.700000762939453,31.299999237060547,29.649999618530273,30.350000381469727,214919.0
2017-11-28,30.5,31.149999618530273,30.5,31.149999618530273,154760.0
2017-11-29,31.149999618530273,31.850000381469727,31.0,31.799999237060547,125910.0
2017-11-30,31.850000381469727,32.29999923706055,31.600000381469727,31.799999237060547,156519.0
2017-12-03,32.29999923706055,32.400001525878906,31.799999237060547,32.0,91116.0
2017-12-04,31.899999618530273,32.0,31.700000762939453,31.700000762939453,35515.0
2017-12-05,31.700000762939453,31.799999237060547,31.549999237060547,31.649999618530273,33952.0
2017-12-06,31.649999618530273,31.649999618530273,31.25,31.25,20295.0
2017-12-07,31.0,31.299999237060547,30.600000381469727,31.299999237060547,62053.0
2017-12-10,31.399999618530273,31.700000762939453,31.399999618530273,31.649999618530273,30628.0
2017-12-11,31.799999237060547,33.0,31.700000762939453,32.29999923706055,442599.0
2017-12-12,32.29999923706055,33.29999923706055,31.850000381469727,32.0,381476.0
2017-12-13,31.899999618530273,31.899999618530273,30.600000381469727,30.850000381469727,289044.0
2017-12-14,31.0,31.149999618530273,30.600000381469727,31.049999237060547,44013.0
2017-12-17,31.799999237060547,31.799999237060547,30.799999237060547,31.100000381469727,100198.0
2017-12-18,30.850000381469727,31.0,30.700000762939453,30.799999237060547,269033.0
2017-12-19,31.100000381469727,31.100000381469727,30.649999618530273,30.799999237060547,115421.0
2017-12-20,30.850000381469727,30.950000762939453,30.700000762939453,30.799999237060547,37659.0
2017-12-21,30.700000762939453,30.799999237060547,30.649999618530273,30.649999618530273,24226.0
2017-12-24,30.649999618530273,30.950000762939453,30.649999618530273,30.700000762939453,105955.0
2017-12-25,30.850000381469727,30.850000381469727,30.600000381469727,30.649999618530273,22108.0
2017-12-26,30.649999618530273,30.649999618530273,30.399999618530273,30.600000381469727,68938.0
2017-12-27,30.549999237060547,30.850000381469727,30.549999237060547,30.75,44605.0
2017-12-28,30.75,30.899999618530273,30.600000381469727,30.600000381469727,95860.0
2017-12-31,30.600000381469727,30.75,30.5,30.549999237060547,47030.0
2018-01-01,30.700000762939453,30.75,30.399999618530273,30.399999618530273,69660.0
2018-01-02,30.450000762939453,30.5,30.299999237060547,30.350000381469727,56745.0
2018-01-03,30.350000381469727,31.0,30.350000381469727,30.5,199506.0
2018-01-04,30.549999237060547,30.700000762939453,30.399999618530273,30.649999618530273,54333.0
2018-01-07,30.700000762939453,30.850000381469727,30.600000381469727,30.850000381469727,55662.0
2018-01-08,30.950000762939453,31.149999618530273,30.700000762939453,30.700000762939453,98154.0
2018-01-09,30.700000762939453,30.850000381469727,30.5,30.5,61301.0
2018-01-10,30.75,30.75,30.5,30.549999237060547,52631.0
2018-01-11,30.799999237060547,30.799999237060547,30.5,30.600000381469727,91491.0
2018-01-14,30.700000762939453,30.899999618530273,30.700000762939453,30.899999618530273,46161.0
2018-01-15,30.950000762939453,31.049999237060547,30.75,30.799999237060547,88270.0
2018-01-16,30.950000762939453,31.0,30.700000762939453,30.799999237060547,68402.0
2018-01-17,30.799999237060547,30.799999237060547,30.649999618530273,30.799999237060547,35290.0
2018-01-18,30.75,30.799999237060547,30.700000762939453,30.75,30672.0
2018-01-21,30.700000762939453,30.850000381469727,30.600000381469727,30.850000381469727,27130.0
2018-01-22,30.700000762939453,30.700000762939453,30.649999618530273,30.649999618530273,42879.0
2018-01-23,30.700000762939453,30.799999237060547,30.700000762939453,30.700000762939453,29867.0
2018-01-24,30.649999618530273,30.75,30.649999618530273,30.700000762939453,44218.0
2018-01-25,30.75,30.899999618530273,30.700000762939453,30.899999618530273,34442.0
2018-01-28,30.950000762939453,30.950000762939453,30.75,30.799999237060547,22352.0
2018-01-29,31.0,31.0,30.549999237060547,30.850000381469727,24940.0
2018-01-30,30.700000762939453,31.149999618530273,30.649999618530273,30.950000762939453,140789.0
2018-01-31,30.799999237060547,31.100000381469727,30.75,31.0,96867.0
2018-02-01,30.799999237060547,31.0,30.799999237060547,30.899999618530273,23326.0
2018-02-04,30.649999618530273,31.0,30.600000381469727,30.850000381469727,65594.0
2018-02-05,30.700000762939453,30.950000762939453,30.649999618530273,30.950000762939453,41092.0
2018-02-06,30.700000762939453,30.850000381469727,30.600000381469727,30.799999237060547,45374.0
2018-02-07,30.649999618530273,30.799999237060547,30.600000381469727,30.649999618530273,33811.0
2018-02-08,30.649999618530273,30.75,30.649999618530273,30.75,19951.0
2018-02-11,30.649999618530273,30.649999618530273,30.399999618530273,30.399999618530273,35066.0
2018-02-12,30.200000762939453,30.700000762939453,30.200000762939453,30.399999618530273,14609.0
2018-02-13,30.549999237060547,30.549999237060547,30.399999618530273,30.399999618530273,13984.0
2018-02-14,30.399999618530273,30.450000762939453,30.350000381469727,30.450000762939453,23754.0
2018-02-15,30.450000762939453,30.450000762939453,30.350000381469727,30.450000762939453,12013.0
2018-02-18,30.350000381469727,30.700000762939453,30.350000381469727,30.600000381469727,43650.0
2018-02-19,30.450000762939453,30.5,30.399999618530273,30.5,26080.0
2018-02-20,30.700000762939453,30.700000762939453,30.350000381469727,30.350000381469727,42745.0
2018-02-21,30.549999237060547,30.549999237060547,30.450000762939453,30.450000762939453,27913.0
2018-02-22,30.450000762939453,30.5,30.350000381469727,30.5,54281.0
2018-02-25,30.649999618530273,30.700000762939453,30.450000762939453,30.5,52016.0
2018-02-26,30.450000762939453,30.450000762939453,30.299999237060547,30.299999237060547,105100.0
2018-02-27,30.299999237060547,30.399999618530273,29.950000762939453,30.299999237060547,161331.0
2018-02-28,30.200000762939453,30.200000762939453,30.0,30.149999618530273,30837.0
2018-03-01,30.149999618530273,30.25,30.100000381469727,30.25,11715.0
2018-03-04,30.100000381469727,30.450000762939453,30.049999237060547,30.049999237060547,33166.0
2018-03-05,30.0,30.200000762939453,30.0,30.100000381469727,11472.0
2018-03-06,30.049999237060547,30.450000762939453,30.049999237060547,30.049999237060547,28971.0
2018-03-07,30.049999237060547,30.049999237060547,30.049999237060547,30.049999237060547,7396.0
2018-03-08,30.049999237060547,30.399999618530273,30.049999237060547,30.399999618530273,23184.0
2018-03-11,30.399999618530273,30.5,30.299999237060547,30.399999618530273,139309.0
2018-03-12,30.399999618530273,30.450000762939453,30.299999237060547,30.350000381469727,102560.0
2018-03-13,30.450000762939453,30.450000762939453,30.25,30.299999237060547,40004.0
2018-03-14,30.450000762939453,30.5,30.299999237060547,30.5,84057.0
2018-03-15,30.600000381469727,31.5,30.600000381469727,30.850000381469727,586030.0
2018-03-18,31.100000381469727,31.100000381469727,30.5,30.700000762939453,184797.0
2018-03-19,30.600000381469727,30.799999237060547,30.549999237060547,30.700000762939453,110304.0
2018-03-20,30.649999618530273,30.799999237060547,30.399999618530273,30.549999237060547,124651.0
2018-03-21,30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0.0
2018-03-22,30.399999618530273,30.549999237060547,30.299999237060547,30.450000762939453,94677.0
2018-03-25,30.5,30.5,30.299999237060547,30.399999618530273,42659.0
2018-03-26,30.350000381469727,30.450000762939453,30.049999237060547,30.100000381469727,168133.0
2018-03-27,30.25,30.399999618530273,30.100000381469727,30.350000381469727,81026.0
2018-03-28,30.200000762939453,30.25,30.049999237060547,30.100000381469727,85374.0
2018-03-29,30.25,30.25,30.149999618530273,30.25,25324.0
2018-04-01,30.25,30.25,30.100000381469727,30.25,26927.0
2018-04-02,30.299999237060547,30.299999237060547,30.149999618530273,30.299999237060547,30970.0
2018-04-03,30.299999237060547,30.350000381469727,30.100000381469727,30.149999618530273,95867.0
2018-04-04,30.149999618530273,30.350000381469727,30.100000381469727,30.149999618530273,91334.0
2018-04-05,30.200000762939453,30.200000762939453,30.100000381469727,30.149999618530273,165831.0
2018-04-08,30.200000762939453,30.200000762939453,29.799999237060547,29.899999618530273,403251.0
2018-04-09,30.0,30.200000762939453,29.950000762939453,30.100000381469727,476872.0
2018-04-10,30.049999237060547,30.200000762939453,30.049999237060547,30.049999237060547,70260.0
2018-04-11,30.100000381469727,30.149999618530273,29.899999618530273,29.899999618530273,203414.0
2018-04-12,29.899999618530273,30.0,29.899999618530273,30.0,42273.0
2018-04-15,30.0,30.399999618530273,30.0,30.25,205436.0
2018-04-16,30.399999618530273,30.399999618530273,30.200000762939453,30.350000381469727,122385.0
2018-04-17,30.399999618530273,30.399999618530273,30.200000762939453,30.25,72895.0
2018-04-18,30.200000762939453,30.299999237060547,30.200000762939453,30.25,76889.0
2018-04-19,30.299999237060547,30.399999618530273,30.200000762939453,30.200000762939453,105637.0
2018-04-22,30.200000762939453,30.25,30.149999618530273,30.200000762939453,55146.0
2018-04-23,30.149999618530273,30.299999237060547,30.100000381469727,30.149999618530273,187769.0
2018-04-24,30.200000762939453,30.25,30.049999237060547,30.149999618530273,242130.0
2018-04-25,30.049999237060547,30.149999618530273,30.0,30.100000381469727,288968.0
2018-04-26,30.049999237060547,30.299999237060547,30.049999237060547,30.25,83189.0
2018-04-29,30.299999237060547,30.350000381469727,30.149999618530273,30.200000762939453,95544.0
2018-04-30,30.200000762939453,30.200000762939453,30.100000381469727,30.200000762939453,85756.0
2018-05-01,30.100000381469727,30.100000381469727,30.0,30.0,350880.0
2018-05-02,30.100000381469727,30.100000381469727,30.0,30.0,67392.0
2018-05-03,30.049999237060547,30.100000381469727,29.850000381469727,29.850000381469727,203724.0
2018-05-06,29.899999618530273,30.049999237060547,29.899999618530273,29.950000762939453,80373.0
2018-05-07,29.899999618530273,29.899999618530273,29.600000381469727,29.600000381469727,286650.0
2018-05-08,29.600000381469727,29.649999618530273,29.5,29.600000381469727,256337.0
2018-05-09,29.899999618530273,29.899999618530273,29.649999618530273,29.649999618530273,130099.0
2018-05-10,29.649999618530273,29.75,29.600000381469727,29.649999618530273,109377.0
2018-05-13,30.100000381469727,30.350000381469727,30.0,30.0,399746.0
2018-05-14,30.25,31.049999237060547,30.100000381469727,30.5,617891.0
2018-05-15,30.5,30.600000381469727,30.149999618530273,30.350000381469727,223882.0
2018-05-16,30.149999618530273,30.200000762939453,29.950000762939453,30.0,110944.0
2018-05-17,29.899999618530273,29.950000762939453,29.799999237060547,29.899999618530273,124830.0
2018-05-20,29.850000381469727,29.899999618530273,29.75,29.850000381469727,52780.0
2018-05-21,29.850000381469727,29.899999618530273,29.799999237060547,29.899999618530273,127574.0
2018-05-22,29.850000381469727,29.950000762939453,29.75,29.850000381469727,67682.0
2018-05-23,29.899999618530273,30.049999237060547,29.799999237060547,29.899999618530273,100065.0
2018-05-24,29.899999618530273,30.100000381469727,29.799999237060547,30.0,73177.0
2018-05-27,30.0,30.0,29.899999618530273,29.899999618530273,34618.0
2018-05-28,29.950000762939453,30.0,29.899999618530273,30.0,39065.0
2018-05-29,30.0,30.149999618530273,29.950000762939453,30.100000381469727,41737.0
2018-05-30,30.0,30.200000762939453,29.950000762939453,30.049999237060547,110565.0
2018-05-31,30.149999618530273,30.299999237060547,30.149999618530273,30.25,113684.0
2018-06-03,30.25,30.450000762939453,30.200000762939453,30.299999237060547,84906.0
2018-06-04,30.25,30.5,30.25,30.350000381469727,117829.0
2018-06-05,30.350000381469727,30.5,30.299999237060547,30.299999237060547,41865.0
2018-06-06,30.299999237060547,30.850000381469727,30.299999237060547,30.649999618530273,323688.0
2018-06-07,30.649999618530273,30.850000381469727,30.549999237060547,30.799999237060547,117791.0
2018-06-10,30.850000381469727,31.0,30.700000762939453,30.799999237060547,172385.0
2018-06-11,30.899999618530273,31.100000381469727,30.700000762939453,30.700000762939453,224845.0
2018-06-12,30.799999237060547,30.799999237060547,30.600000381469727,30.700000762939453,107016.0
2018-06-13,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
2018-06-14,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
2018-06-17,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
2018-06-18,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
2018-06-19,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
2018-06-20,30.600000381469727,30.700000762939453,30.399999618530273,30.5,70719.0
2018-06-21,30.700000762939453,30.75,30.5,30.600000381469727,87609.0
2018-06-24,30.600000381469727,30.850000381469727,30.600000381469727,30.850000381469727,49255.0
2018-06-25,30.850000381469727,31.049999237060547,30.799999237060547,31.0,141581.0
2018-06-26,30.899999618530273,31.0,30.850000381469727,30.850000381469727,67514.0
2018-06-27,30.850000381469727,30.899999618530273,30.799999237060547,30.799999237060547,44390.0
2018-06-28,30.850000381469727,30.899999618530273,30.549999237060547,30.75,140633.0
2018-07-01,30.799999237060547,30.799999237060547,30.5,30.549999237060547,59857.0
2018-07-02,30.600000381469727,30.600000381469727,30.5,30.549999237060547,75665.0
2018-07-03,30.75,30.75,30.5,30.549999237060547,79502.0
2018-07-04,30.600000381469727,30.75,30.549999237060547,30.549999237060547,50328.0
2018-07-05,30.549999237060547,30.799999237060547,30.549999237060547,30.600000381469727,69366.0
2018-07-08,30.75,30.75,30.600000381469727,30.600000381469727,49998.0
2018-07-09,30.600000381469727,30.75,30.299999237060547,30.450000762939453,294531.0
2018-07-10,30.450000762939453,30.450000762939453,30.149999618530273,30.299999237060547,151543.0
2018-07-11,30.25,30.399999618530273,30.200000762939453,30.200000762939453,39445.0
2018-07-12,30.299999237060547,30.350000381469727,29.75,29.899999618530273,392813.0
2018-07-15,30.0,30.100000381469727,29.799999237060547,29.899999618530273,237513.0
2018-07-16,29.950000762939453,29.950000762939453,29.75,29.850000381469727,134523.0
2018-07-17,29.799999237060547,29.799999237060547,29.75,29.799999237060547,116133.0
2018-07-18,29.799999237060547,29.899999618530273,29.75,29.75,300289.0
2018-07-19,29.850000381469727,29.899999618530273,29.850000381469727,29.850000381469727,92408.0
2018-07-22,29.899999618530273,29.950000762939453,29.850000381469727,29.950000762939453,266320.0
2018-07-23,29.950000762939453,29.950000762939453,29.75,29.75,852723.0
2018-07-24,29.75,29.799999237060547,29.700000762939453,29.75,142981.0
2018-07-25,29.75,29.75,29.649999618530273,29.649999618530273,151024.0
2018-07-26,29.700000762939453,29.799999237060547,29.649999618530273,29.649999618530273,77162.0
2018-07-29,29.700000762939453,29.700000762939453,29.399999618530273,29.399999618530273,101521.0
2018-07-30,29.350000381469727,29.600000381469727,28.700000762939453,29.200000762939453,163564.0
2018-07-31,29.299999237060547,29.5,29.100000381469727,29.5,101889.0
2018-08-01,29.299999237060547,29.450000762939453,29.149999618530273,29.299999237060547,84874.0
2018-08-02,29.0,29.0,28.649999618530273,28.75,207448.0
2018-08-05,28.700000762939453,28.75,28.549999237060547,28.600000381469727,72103.0
2018-08-06,28.600000381469727,28.700000762939453,28.200000762939453,28.200000762939453,87015.0
2018-08-07,28.200000762939453,28.200000762939453,27.75,27.799999237060547,120406.0
2018-08-08,28.0,28.0,27.0,27.0,204967.0
2018-08-09,27.0,27.0,25.75,25.75,461143.0
2018-08-12,25.600000381469727,25.75,25.049999237060547,25.399999618530273,248452.0
2018-08-13,25.5,25.700000762939453,25.25,25.299999237060547,359919.0
2018-08-14,25.399999618530273,25.5,24.959999084472656,25.0,257847.0
2018-08-15,25.0,25.5,24.920000076293945,25.200000762939453,142804.0
2018-08-16,25.25,25.950000762939453,25.25,25.700000762939453,221721.0
2018-08-19,25.25,25.950000762939453,25.25,25.700000762939453,221721.0
2018-08-20,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
2018-08-21,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
2018-08-22,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
2018-08-23,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0
2018-08-26,26.200000762939453,26.399999618530273,26.0,26.399999618530273,135400.0
2018-08-27,26.450000762939453,26.600000381469727,26.049999237060547,26.049999237060547,127334.0
2018-08-28,26.100000381469727,26.100000381469727,25.950000762939453,26.100000381469727,156737.0
2018-08-29,26.149999618530273,26.149999618530273,25.950000762939453,26.100000381469727,57671.0
2018-08-30,26.0,26.149999618530273,25.899999618530273,26.149999618530273,31626.0
2018-09-02,26.0,26.100000381469727,26.0,26.0,43512.0
2018-09-03,26.100000381469727,26.149999618530273,26.049999237060547,26.149999618530273,19471.0
2018-09-04,26.149999618530273,26.5,26.149999618530273,26.200000762939453,133174.0
2018-09-05,26.299999237060547,26.299999237060547,26.0,26.100000381469727,184636.0
2018-09-06,26.0,26.25,26.0,26.25,240292.0
2018-09-09,26.25,26.25,26.0,26.100000381469727,66006.0
2018-09-10,26.100000381469727,26.25,26.100000381469727,26.200000762939453,37175.0
2018-09-11,26.25,26.549999237060547,26.049999237060547,26.549999237060547,98915.0
2018-09-12,26.549999237060547,26.700000762939453,26.450000762939453,26.450000762939453,86750.0
2018-09-13,26.5,26.5,26.450000762939453,26.450000762939453,32775.0
2018-09-16,26.399999618530273,26.549999237060547,26.200000762939453,26.299999237060547,73904.0
2018-09-17,26.350000381469727,26.5,26.25,26.299999237060547,14651.0
2018-09-18,26.5,26.600000381469727,26.299999237060547,26.399999618530273,35998.0
2018-09-19,26.299999237060547,26.600000381469727,26.25,26.600000381469727,21539.0
2018-09-20,26.700000762939453,26.799999237060547,26.549999237060547,26.649999618530273,36687.0
2018-09-23,26.649999618530273,26.649999618530273,26.649999618530273,26.649999618530273,0.0
2018-09-24,26.700000762939453,26.799999237060547,26.549999237060547,26.649999618530273,36687.0
2018-09-25,26.549999237060547,27.0,26.549999237060547,27.0,65301.0
2018-09-26,27.0,27.149999618530273,26.799999237060547,26.950000762939453,48152.0
2018-09-27,27.0,27.100000381469727,26.950000762939453,27.0,55374.0
2018-09-30,27.25,27.299999237060547,27.0,27.0,89914.0
2018-10-01,27.049999237060547,27.100000381469727,27.049999237060547,27.049999237060547,19885.0
2018-10-02,27.299999237060547,27.299999237060547,27.049999237060547,27.25,49254.0
2018-10-03,27.25,27.299999237060547,27.149999618530273,27.149999618530273,16144.0
2018-10-04,27.149999618530273,27.149999618530273,27.149999618530273,27.149999618530273,4834.0
2018-10-07,27.200000762939453,27.299999237060547,27.149999618530273,27.200000762939453,34451.0
2018-10-08,27.200000762939453,27.5,27.200000762939453,27.450000762939453,32339.0
2018-10-09,27.399999618530273,27.5,27.25,27.399999618530273,35846.0
2018-10-10,27.399999618530273,27.700000762939453,27.25,27.700000762939453,186608.0
2018-10-11,27.450000762939453,27.450000762939453,27.200000762939453,27.25,71423.0
2018-10-14,,,,,
2018-10-15,25.700000762939453,28.600000381469727,25.700000762939453,28.600000381469727,642215.0
2018-10-16,27.5,30.299999237060547,27.0,29.0,828802.0
2018-10-17,29.0,29.899999618530273,29.0,29.700000762939453,341747.0
2018-10-18,29.350000381469727,30.399999618530273,29.350000381469727,29.5,370187.0
2018-10-21,29.399999618530273,29.649999618530273,29.0,29.0,86734.0
2018-10-22,28.700000762939453,29.049999237060547,28.5,28.5,62124.0
2018-10-23,28.549999237060547,29.600000381469727,28.549999237060547,29.0,29149.0
2018-10-24,29.0,29.25,28.600000381469727,28.600000381469727,67902.0
2018-10-25,28.600000381469727,29.0,28.25,28.75,88327.0
2018-10-28,28.75,28.799999237060547,28.5,28.5,13438.0
2018-10-29,28.549999237060547,28.850000381469727,28.549999237060547,28.799999237060547,40666.0
2018-10-30,28.850000381469727,29.399999618530273,28.799999237060547,29.149999618530273,77886.0
2018-10-31,29.149999618530273,29.149999618530273,28.899999618530273,29.049999237060547,28432.0
2018-11-01,29.100000381469727,29.100000381469727,28.799999237060547,28.799999237060547,30431.0
2018-11-04,28.799999237060547,28.799999237060547,28.700000762939453,28.700000762939453,66684.0
2018-11-05,28.700000762939453,29.0,28.700000762939453,28.950000762939453,51949.0
2018-11-06,29.0,29.149999618530273,29.0,29.0,33504.0
2018-11-07,29.0,29.149999618530273,28.950000762939453,29.149999618530273,47260.0
2018-11-08,29.200000762939453,29.200000762939453,28.299999237060547,28.450000762939453,195592.0
2018-11-11,28.399999618530273,28.399999618530273,28.100000381469727,28.200000762939453,90045.0
2018-11-12,28.25,28.25,28.200000762939453,28.200000762939453,37222.0
2018-11-13,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,9198.0
2018-11-14,28.200000762939453,28.25,28.149999618530273,28.200000762939453,26701.0
2018-11-15,28.25,28.299999237060547,28.200000762939453,28.25,33471.0
2018-11-18,28.25,28.25,27.899999618530273,28.100000381469727,110163.0
2018-11-19,28.100000381469727,28.299999237060547,28.100000381469727,28.299999237060547,10820.0
2018-11-20,28.100000381469727,28.200000762939453,28.0,28.200000762939453,30747.0
2018-11-21,28.100000381469727,28.149999618530273,28.100000381469727,28.100000381469727,20921.0
2018-11-22,28.200000762939453,28.299999237060547,28.100000381469727,28.200000762939453,16332.0
2018-11-25,28.100000381469727,28.149999618530273,28.100000381469727,28.149999618530273,8388.0
2018-11-26,28.149999618530273,28.200000762939453,28.100000381469727,28.100000381469727,24969.0
2018-11-27,28.200000762939453,28.200000762939453,28.149999618530273,28.149999618530273,52561.0
2018-11-28,28.100000381469727,28.149999618530273,28.0,28.049999237060547,47024.0
2018-11-29,28.25,28.25,28.149999618530273,28.25,29711.0
2018-12-02,28.299999237060547,28.700000762939453,28.299999237060547,28.700000762939453,59266.0
2018-12-03,28.799999237060547,28.850000381469727,28.700000762939453,28.700000762939453,237291.0
2018-12-04,28.850000381469727,28.899999618530273,28.700000762939453,28.700000762939453,153421.0
2018-12-05,28.600000381469727,28.799999237060547,28.5,28.799999237060547,20433.0
2018-12-06,28.799999237060547,28.850000381469727,28.649999618530273,28.75,42187.0
2018-12-09,28.75,28.899999618530273,28.75,28.799999237060547,40907.0
2018-12-10,28.299999237060547,28.5,28.25,28.25,79324.0
2018-12-11,28.200000762939453,28.299999237060547,28.149999618530273,28.299999237060547,48875.0
2018-12-12,28.200000762939453,28.450000762939453,28.200000762939453,28.25,23737.0
2018-12-13,28.299999237060547,28.399999618530273,28.200000762939453,28.299999237060547,35673.0
2018-12-16,28.25,28.25,28.149999618530273,28.200000762939453,73472.0
2018-12-17,28.149999618530273,28.450000762939453,28.149999618530273,28.200000762939453,62473.0
2018-12-18,28.299999237060547,28.350000381469727,28.25,28.25,11295.0
2018-12-19,28.399999618530273,28.450000762939453,28.149999618530273,28.149999618530273,32315.0
2018-12-20,28.149999618530273,28.399999618530273,28.100000381469727,28.149999618530273,76289.0
2018-12-23,28.049999237060547,28.200000762939453,28.0,28.149999618530273,57948.0
2018-12-24,28.0,28.149999618530273,27.850000381469727,28.049999237060547,38455.0
2018-12-25,28.0,28.149999618530273,27.950000762939453,28.0,28488.0
2018-12-26,28.0,28.100000381469727,27.850000381469727,28.0,11938.0
2018-12-27,28.149999618530273,28.149999618530273,28.0,28.0,21839.0
2018-12-30,28.0,28.100000381469727,28.0,28.049999237060547,18027.0
2018-12-31,28.049999237060547,28.100000381469727,28.0,28.0,17970.0
2019-01-01,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,20145.0
2019-01-02,28.149999618530273,28.200000762939453,28.149999618530273,28.149999618530273,27432.0
2019-01-03,28.149999618530273,28.200000762939453,28.0,28.149999618530273,38489.0
2019-01-06,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,7280.0
2019-01-07,28.25,28.399999618530273,28.149999618530273,28.25,108346.0
2019-01-08,28.399999618530273,28.600000381469727,28.25,28.5,153851.0
2019-01-09,28.5,29.399999618530273,28.5,29.200000762939453,237829.0
2019-01-10,29.399999618530273,29.549999237060547,28.75,28.899999618530273,236988.0
2019-01-13,29.0,29.100000381469727,28.899999618530273,29.0,63003.0
2019-01-14,28.799999237060547,29.0,28.700000762939453,28.850000381469727,72484.0
2019-01-15,28.899999618530273,29.200000762939453,28.850000381469727,29.100000381469727,54667.0
2019-01-16,29.149999618530273,29.149999618530273,29.0,29.149999618530273,125593.0
2019-01-17,29.100000381469727,29.149999618530273,28.899999618530273,29.100000381469727,74547.0
2019-01-20,29.0,29.299999237060547,28.850000381469727,29.149999618530273,56074.0
2019-01-21,28.950000762939453,29.200000762939453,28.850000381469727,29.0,41350.0
2019-01-22,29.0,29.0,28.799999237060547,28.850000381469727,28086.0
2019-01-23,28.899999618530273,28.950000762939453,28.850000381469727,28.850000381469727,32057.0
2019-01-24,28.899999618530273,28.950000762939453,28.850000381469727,28.950000762939453,20072.0
2019-01-27,28.899999618530273,29.049999237060547,28.899999618530273,29.0,26722.0
2019-01-28,29.0,30.0,29.0,29.899999618530273,698260.0
2019-01-29,29.549999237060547,29.799999237060547,29.25,29.450000762939453,220576.0
2019-01-30,29.399999618530273,29.649999618530273,29.350000381469727,29.549999237060547,120581.0
2019-01-31,29.649999618530273,29.899999618530273,29.450000762939453,29.600000381469727,87851.0
2019-02-03,29.399999618530273,29.5,29.350000381469727,29.350000381469727,38428.0
2019-02-04,29.399999618530273,29.799999237060547,29.25,29.700000762939453,136896.0
2019-02-05,29.799999237060547,29.899999618530273,29.600000381469727,29.799999237060547,63225.0
2019-02-06,29.700000762939453,29.799999237060547,29.549999237060547,29.600000381469727,48899.0
2019-02-07,29.600000381469727,29.600000381469727,29.350000381469727,29.5,29777.0
2019-02-10,29.700000762939453,29.700000762939453,29.399999618530273,29.5,25459.0
2019-02-11,29.049999237060547,29.549999237060547,29.049999237060547,29.299999237060547,42210.0
2019-02-12,29.399999618530273,29.600000381469727,29.399999618530273,29.600000381469727,35972.0
2019-02-13,29.5,29.600000381469727,29.399999618530273,29.549999237060547,25957.0
2019-02-14,29.450000762939453,29.5,29.299999237060547,29.450000762939453,29428.0
2019-02-17,29.450000762939453,29.549999237060547,29.399999618530273,29.399999618530273,23572.0
2019-02-18,29.5,29.600000381469727,29.399999618530273,29.399999618530273,24566.0
2019-02-19,29.5,29.549999237060547,29.450000762939453,29.450000762939453,27048.0
2019-02-20,29.450000762939453,29.649999618530273,29.450000762939453,29.649999618530273,24715.0
2019-02-21,29.600000381469727,29.649999618530273,29.450000762939453,29.649999618530273,25882.0
2019-02-24,29.75,29.799999237060547,29.5,29.5,66669.0
2019-02-25,29.700000762939453,29.700000762939453,29.399999618530273,29.600000381469727,69836.0
2019-02-26,29.450000762939453,29.5,29.450000762939453,29.5,6335.0
2019-02-27,29.549999237060547,29.75,29.299999237060547,29.75,24757.0
2019-02-28,29.600000381469727,29.600000381469727,29.5,29.5,6193.0
2019-03-03,29.700000762939453,29.899999618530273,29.700000762939453,29.799999237060547,87046.0
2019-03-04,29.899999618530273,29.899999618530273,29.649999618530273,29.700000762939453,112109.0
2019-03-05,29.950000762939453,30.700000762939453,29.950000762939453,30.700000762939453,346252.0
2019-03-06,30.600000381469727,30.600000381469727,30.299999237060547,30.450000762939453,85910.0
2019-03-07,30.5,30.700000762939453,30.200000762939453,30.5,136257.0
2019-03-10,30.399999618530273,30.75,30.399999618530273,30.5,112685.0
2019-03-11,30.700000762939453,30.700000762939453,30.0,30.600000381469727,107856.0
2019-03-12,30.5,30.5,30.200000762939453,30.450000762939453,34816.0
2019-03-13,30.399999618530273,30.450000762939453,30.100000381469727,30.399999618530273,211084.0
2019-03-14,30.5,30.850000381469727,30.399999618530273,30.850000381469727,233494.0
2019-03-17,30.850000381469727,30.950000762939453,30.600000381469727,30.600000381469727,90175.0
2019-03-18,30.950000762939453,30.950000762939453,30.399999618530273,30.899999618530273,138260.0
2019-03-19,30.75,30.850000381469727,30.549999237060547,30.700000762939453,64760.0
2019-03-20,30.399999618530273,30.850000381469727,30.399999618530273,30.799999237060547,72198.0
2019-03-21,30.649999618530273,30.799999237060547,30.549999237060547,30.799999237060547,59471.0
2019-03-24,30.700000762939453,30.899999618530273,30.700000762939453,30.850000381469727,73340.0
2019-03-25,30.850000381469727,31.0,30.600000381469727,30.899999618530273,104835.0
2019-03-26,30.950000762939453,30.950000762939453,30.799999237060547,30.799999237060547,127351.0
2019-03-27,30.950000762939453,31.549999237060547,30.950000762939453,31.450000762939453,270544.0
2019-03-28,31.450000762939453,31.649999618530273,31.399999618530273,31.600000381469727,119630.0
2019-03-31,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
2019-04-01,31.700000762939453,31.850000381469727,31.649999618530273,31.700000762939453,56729.0
2019-04-02,31.700000762939453,31.700000762939453,31.299999237060547,31.350000381469727,92660.0
2019-04-03,31.25,31.350000381469727,31.049999237060547,31.350000381469727,36387.0
2019-04-04,31.149999618530273,31.350000381469727,31.100000381469727,31.25,58024.0
2019-04-07,31.200000762939453,31.399999618530273,31.100000381469727,31.100000381469727,16869.0
2019-04-08,31.100000381469727,31.350000381469727,31.100000381469727,31.350000381469727,16624.0
2019-04-09,31.399999618530273,31.450000762939453,31.350000381469727,31.350000381469727,26318.0
2019-04-10,31.450000762939453,31.5,31.399999618530273,31.399999618530273,25878.0
2019-04-11,31.450000762939453,31.850000381469727,31.450000762939453,31.75,66480.0
2019-04-14,31.850000381469727,32.0,31.75,31.799999237060547,64636.0
2019-04-15,31.850000381469727,31.950000762939453,31.799999237060547,31.899999618530273,31232.0
2019-04-16,31.899999618530273,32.0,31.899999618530273,31.950000762939453,68527.0
2019-04-17,31.950000762939453,31.950000762939453,31.399999618530273,31.75,61040.0
2019-04-18,31.75,31.799999237060547,31.549999237060547,31.799999237060547,32059.0
2019-04-21,31.700000762939453,32.04999923706055,31.700000762939453,31.799999237060547,48857.0
2019-04-22,32.0,33.75,32.0,32.5,367728.0
2019-04-23,32.849998474121094,32.849998474121094,31.850000381469727,32.25,146937.0
2019-04-24,31.899999618530273,32.04999923706055,31.799999237060547,32.0,59929.0
2019-04-25,32.0,32.150001525878906,31.899999618530273,32.099998474121094,53855.0
2019-04-28,32.0,32.150001525878906,32.0,32.04999923706055,27522.0
2019-04-29,32.04999923706055,32.150001525878906,31.399999618530273,31.600000381469727,134229.0
2019-04-30,31.649999618530273,31.649999618530273,31.25,31.25,244710.0
2019-05-01,31.25,31.399999618530273,30.700000762939453,30.950000762939453,236003.0
2019-05-02,30.950000762939453,31.0,30.399999618530273,30.450000762939453,237263.0
2019-05-05,30.649999618530273,30.649999618530273,29.200000762939453,29.5,481024.0
2019-05-06,29.5,29.5,28.700000762939453,28.899999618530273,643505.0
2019-05-07,28.899999618530273,29.600000381469727,28.799999237060547,29.399999618530273,163529.0
2019-05-08,29.399999618530273,30.0,29.299999237060547,29.399999618530273,255316.0
2019-05-09,29.649999618530273,29.700000762939453,29.399999618530273,29.5,77718.0
2019-05-12,29.799999237060547,30.100000381469727,29.299999237060547,29.299999237060547,346531.0
2019-05-13,29.0,29.25,28.5,29.0,247268.0
2019-05-14,28.600000381469727,29.25,27.549999237060547,28.299999237060547,361278.0
2019-05-15,28.899999618530273,29.0,28.25,28.450000762939453,446850.0
2019-05-16,28.0,28.200000762939453,27.850000381469727,28.100000381469727,905542.0
2019-05-19,28.100000381469727,28.100000381469727,27.0,27.25,445774.0
2019-05-20,27.25,27.299999237060547,26.75,26.950000762939453,182348.0
2019-05-21,27.049999237060547,27.5,27.0,27.450000762939453,396847.0
2019-05-22,27.600000381469727,28.299999237060547,27.549999237060547,28.0,224808.0
2019-05-23,28.100000381469727,28.350000381469727,27.950000762939453,27.950000762939453,183297.0
2019-05-26,28.299999237060547,28.299999237060547,27.850000381469727,28.100000381469727,164252.0
2019-05-27,28.0,28.350000381469727,27.950000762939453,28.149999618530273,87357.0
2019-05-28,28.200000762939453,29.899999618530273,28.149999618530273,29.899999618530273,371335.0
2019-05-29,29.049999237060547,29.899999618530273,28.700000762939453,29.049999237060547,121558.0
2019-05-30,29.600000381469727,29.600000381469727,29.0,29.100000381469727,176045.0
2019-06-02,29.600000381469727,29.600000381469727,29.0,29.100000381469727,176045.0
2019-06-03,29.600000381469727,29.600000381469727,29.0,29.100000381469727,176045.0
2019-06-04,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
2019-06-05,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
2019-06-06,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0
2019-06-09,29.100000381469727,29.100000381469727,28.799999237060547,28.850000381469727,417359.0
2019-06-10,28.899999618530273,29.0,28.600000381469727,28.75,1142494.0
2019-06-11,28.850000381469727,28.850000381469727,28.450000762939453,28.700000762939453,936603.0
2019-06-12,28.700000762939453,28.850000381469727,28.399999618530273,28.850000381469727,700952.0
2019-06-13,28.850000381469727,28.850000381469727,28.600000381469727,28.649999618530273,353704.0
2019-06-16,28.649999618530273,28.850000381469727,28.649999618530273,28.799999237060547,117379.0
2019-06-17,28.850000381469727,29.299999237060547,28.850000381469727,29.25,640760.0
2019-06-18,29.350000381469727,30.200000762939453,29.350000381469727,30.049999237060547,722380.0
2019-06-19,30.200000762939453,30.549999237060547,29.850000381469727,30.0,537123.0
2019-06-20,30.0,30.25,29.600000381469727,29.700000762939453,443354.0
2019-06-23,29.700000762939453,29.950000762939453,29.5,29.5,181347.0
2019-06-24,29.399999618530273,29.649999618530273,29.149999618530273,29.649999618530273,400547.0
2019-06-25,29.5,29.899999618530273,29.5,29.850000381469727,146026.0
2019-06-26,29.799999237060547,29.950000762939453,29.600000381469727,29.600000381469727,107882.0
2019-06-27,29.75,30.0,29.700000762939453,30.0,215927.0
2019-06-30,30.0,30.25,29.950000762939453,30.049999237060547,245832.0
2019-07-01,30.100000381469727,30.100000381469727,29.850000381469727,30.0,276437.0
2019-07-02,30.049999237060547,30.049999237060547,29.899999618530273,30.0,150253.0
2019-07-03,29.899999618530273,30.0,29.850000381469727,29.950000762939453,145973.0
2019-07-04,29.950000762939453,30.049999237060547,29.75,29.799999237060547,141557.0
2019-07-07,29.799999237060547,30.0,29.75,29.850000381469727,155378.0
2019-07-08,29.850000381469727,29.850000381469727,29.75,29.799999237060547,273613.0
2019-07-09,29.75,29.75,29.5,29.600000381469727,579574.0
2019-07-10,29.649999618530273,29.700000762939453,29.450000762939453,29.649999618530273,325423.0
2019-07-11,29.600000381469727,29.899999618530273,29.600000381469727,29.850000381469727,205552.0
2019-07-14,29.850000381469727,29.899999618530273,29.799999237060547,29.799999237060547,109670.0
2019-07-15,29.75,29.75,29.649999618530273,29.700000762939453,271856.0
2019-07-16,29.75,29.899999618530273,29.75,29.799999237060547,104855.0
2019-07-17,29.850000381469727,30.0,29.75,29.799999237060547,378381.0
2019-07-18,29.799999237060547,29.799999237060547,29.299999237060547,29.399999618530273,906718.0
2019-07-21,29.350000381469727,29.399999618530273,29.100000381469727,29.200000762939453,313421.0
2019-07-22,29.350000381469727,29.399999618530273,29.299999237060547,29.350000381469727,87249.0
2019-07-23,29.350000381469727,29.5,29.350000381469727,29.450000762939453,180664.0
2019-07-24,29.450000762939453,29.799999237060547,29.450000762939453,29.799999237060547,292826.0
2019-07-25,29.799999237060547,29.899999618530273,29.75,29.899999618530273,182724.0
2019-07-28,29.899999618530273,30.049999237060547,29.899999618530273,29.899999618530273,206813.0
2019-07-29,29.899999618530273,29.899999618530273,29.700000762939453,29.850000381469727,86818.0
2019-07-30,29.850000381469727,30.0,29.700000762939453,29.799999237060547,111244.0
2019-07-31,29.799999237060547,30.0,29.75,29.899999618530273,160712.0
2019-08-01,29.899999618530273,29.899999618530273,29.799999237060547,29.799999237060547,184829.0
2019-08-04,29.799999237060547,29.899999618530273,29.600000381469727,29.75,180049.0
2019-08-05,29.850000381469727,29.850000381469727,29.700000762939453,29.700000762939453,134461.0
2019-08-06,29.799999237060547,29.899999618530273,29.649999618530273,29.799999237060547,242440.0
2019-08-07,29.75,29.950000762939453,29.75,29.950000762939453,116261.0
2019-08-08,29.850000381469727,30.299999237060547,29.850000381469727,30.149999618530273,365025.0
2019-08-11,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
2019-08-12,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
2019-08-13,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
2019-08-14,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
2019-08-15,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
2019-08-18,30.149999618530273,30.5,30.149999618530273,30.399999618530273,380444.0
2019-08-19,29.75,29.950000762939453,29.700000762939453,29.899999618530273,192411.0
2019-08-20,29.799999237060547,30.0,29.799999237060547,30.0,139371.0
2019-08-21,29.600000381469727,29.649999618530273,29.299999237060547,29.5,442778.0
2019-08-22,29.5,29.5,29.149999618530273,29.399999618530273,136214.0
2019-08-25,29.25,29.399999618530273,29.100000381469727,29.25,123539.0
2019-08-26,29.299999237060547,29.399999618530273,29.049999237060547,29.25,153547.0
2019-08-27,29.399999618530273,29.5,29.149999618530273,29.5,486091.0
2019-08-28,29.299999237060547,29.549999237060547,29.100000381469727,29.399999618530273,112046.0
2019-08-29,29.399999618530273,29.399999618530273,29.200000762939453,29.299999237060547,38827.0
2019-09-01,29.350000381469727,29.450000762939453,29.25,29.350000381469727,68686.0
2019-09-02,29.299999237060547,29.399999618530273,29.25,29.399999618530273,120770.0
2019-09-03,29.299999237060547,29.549999237060547,29.299999237060547,29.549999237060547,145960.0
2019-09-04,29.549999237060547,29.549999237060547,29.350000381469727,29.549999237060547,56901.0
2019-09-05,29.600000381469727,29.600000381469727,29.450000762939453,29.600000381469727,182006.0
2019-09-08,29.450000762939453,29.700000762939453,29.450000762939453,29.700000762939453,101326.0
2019-09-09,29.700000762939453,30.100000381469727,29.700000762939453,29.899999618530273,208454.0
2019-09-10,30.0,30.0,29.649999618530273,29.649999618530273,90737.0
2019-09-11,29.700000762939453,29.799999237060547,29.299999237060547,29.5,199462.0
2019-09-12,29.600000381469727,29.700000762939453,29.600000381469727,29.649999618530273,34342.0
2019-09-15,29.299999237060547,29.649999618530273,29.25,29.549999237060547,157017.0
2019-09-16,29.399999618530273,29.549999237060547,29.350000381469727,29.450000762939453,151795.0
2019-09-17,29.450000762939453,29.5,29.25,29.25,99009.0
2019-09-18,29.399999618530273,29.399999618530273,29.100000381469727,29.299999237060547,103109.0
2019-09-19,29.299999237060547,29.399999618530273,29.25,29.399999618530273,414847.0
2019-09-22,29.350000381469727,29.5,29.350000381469727,29.5,131826.0
2019-09-24,29.549999237060547,29.850000381469727,29.5,29.799999237060547,165428.0
2019-09-25,29.850000381469727,29.850000381469727,29.649999618530273,29.649999618530273,191878.0
2019-09-26,29.649999618530273,29.700000762939453,29.549999237060547,29.649999618530273,56185.0
2019-09-29,29.549999237060547,29.75,29.549999237060547,29.600000381469727,74481.0
2019-09-30,29.700000762939453,29.899999618530273,29.700000762939453,29.850000381469727,123322.0
2019-10-01,29.899999618530273,30.200000762939453,29.899999618530273,29.950000762939453,238646.0
2019-10-02,29.950000762939453,30.200000762939453,29.899999618530273,30.0,195472.0
2019-10-03,29.899999618530273,30.100000381469727,29.649999618530273,30.100000381469727,203404.0
2019-10-06,30.049999237060547,30.5,29.950000762939453,30.450000762939453,534592.0
2019-10-07,30.649999618530273,30.850000381469727,30.5,30.600000381469727,782775.0
2019-10-08,30.649999618530273,30.799999237060547,29.899999618530273,30.0,541883.0
2019-10-09,30.200000762939453,30.200000762939453,29.649999618530273,29.850000381469727,268973.0
2019-10-10,29.850000381469727,30.0,29.799999237060547,29.950000762939453,102276.0
2019-10-13,29.850000381469727,30.100000381469727,29.850000381469727,29.950000762939453,113394.0
2019-10-14,29.899999618530273,30.299999237060547,29.899999618530273,30.200000762939453,582733.0
2019-10-15,29.100000381469727,29.350000381469727,28.5,28.799999237060547,511911.0
2019-10-16,28.799999237060547,29.100000381469727,28.600000381469727,29.100000381469727,115645.0
2019-10-17,28.950000762939453,29.100000381469727,28.799999237060547,29.100000381469727,114739.0
2019-10-20,29.049999237060547,29.5,29.049999237060547,29.5,167679.0
2019-10-21,29.5,29.5,29.299999237060547,29.350000381469727,53382.0
2019-10-22,29.299999237060547,29.450000762939453,29.200000762939453,29.299999237060547,59374.0
2019-10-23,29.299999237060547,29.299999237060547,29.25,29.299999237060547,26813.0
2019-10-24,29.25,29.5,29.25,29.450000762939453,48768.0
2019-10-27,29.350000381469727,29.450000762939453,29.350000381469727,29.350000381469727,34677.0
2019-10-28,29.399999618530273,29.700000762939453,29.350000381469727,29.549999237060547,161658.0
2019-10-29,29.399999618530273,29.399999618530273,29.149999618530273,29.299999237060547,170434.0
2019-10-30,29.25,29.399999618530273,29.25,29.399999618530273,36997.0
2019-10-31,29.399999618530273,29.549999237060547,29.25,29.25,115962.0
2019-11-03,29.149999618530273,29.350000381469727,29.100000381469727,29.149999618530273,52514.0
2019-11-04,29.25,29.350000381469727,29.200000762939453,29.200000762939453,42996.0
2019-11-05,29.149999618530273,29.399999618530273,29.100000381469727,29.399999618530273,100399.0
2019-11-06,29.299999237060547,29.350000381469727,29.25,29.350000381469727,55757.0
2019-11-07,29.350000381469727,29.600000381469727,29.350000381469727,29.5,121476.0
2019-11-10,29.549999237060547,29.899999618530273,29.549999237060547,29.799999237060547,280301.0
2019-11-11,29.799999237060547,30.0,29.75,29.950000762939453,113720.0
2019-11-12,30.0,30.0,29.850000381469727,29.950000762939453,73431.0
2019-11-13,29.899999618530273,29.950000762939453,29.700000762939453,29.850000381469727,93150.0
2019-11-14,29.700000762939453,29.899999618530273,29.700000762939453,29.899999618530273,48291.0
2019-11-17,29.799999237060547,29.950000762939453,29.549999237060547,29.549999237060547,170162.0
2019-11-18,29.700000762939453,29.850000381469727,29.600000381469727,29.700000762939453,51195.0
2019-11-19,29.850000381469727,29.950000762939453,29.649999618530273,29.950000762939453,108453.0
2019-11-20,29.899999618530273,29.950000762939453,29.799999237060547,29.899999618530273,100333.0
2019-11-21,29.899999618530273,29.950000762939453,29.850000381469727,29.950000762939453,99057.0
2019-11-24,29.950000762939453,29.950000762939453,29.850000381469727,29.899999618530273,112358.0
2019-11-25,29.850000381469727,30.0,29.700000762939453,29.75,302388.0
2019-11-26,29.700000762939453,29.700000762939453,29.549999237060547,29.549999237060547,223274.0
2019-11-27,29.549999237060547,29.700000762939453,29.5,29.700000762939453,69750.0
2019-11-28,29.75,29.799999237060547,29.5,29.75,119032.0
2019-12-01,29.75,29.799999237060547,29.700000762939453,29.799999237060547,57928.0
2019-12-02,29.75,29.799999237060547,29.75,29.799999237060547,58009.0
2019-12-03,29.799999237060547,29.950000762939453,29.75,29.950000762939453,95605.0
2019-12-04,29.850000381469727,29.899999618530273,29.75,29.899999618530273,82326.0
2019-12-05,29.799999237060547,29.950000762939453,29.799999237060547,29.950000762939453,85831.0
2019-12-08,29.899999618530273,30.149999618530273,29.899999618530273,30.100000381469727,188933.0
2019-12-09,30.049999237060547,30.149999618530273,30.0,30.049999237060547,305426.0
2019-12-10,29.700000762939453,29.700000762939453,29.399999618530273,29.649999618530273,259476.0
2019-12-11,29.649999618530273,29.75,29.600000381469727,29.700000762939453,162364.0
2019-12-12,29.649999618530273,29.700000762939453,29.549999237060547,29.600000381469727,112257.0
2019-12-15,29.600000381469727,29.700000762939453,29.600000381469727,29.600000381469727,104959.0
2019-12-16,29.600000381469727,30.0,29.600000381469727,30.0,325497.0
2019-12-17,29.850000381469727,30.0,29.799999237060547,29.799999237060547,83676.0
2019-12-18,29.799999237060547,29.899999618530273,29.799999237060547,29.850000381469727,154557.0
2019-12-19,29.850000381469727,30.049999237060547,29.799999237060547,30.0,300264.0
2019-12-22,30.0,30.0,29.899999618530273,30.0,107241.0
2019-12-23,30.049999237060547,30.149999618530273,30.0,30.100000381469727,213042.0
2019-12-24,30.149999618530273,30.25,30.0,30.200000762939453,235865.0
2019-12-25,30.25,30.299999237060547,30.100000381469727,30.149999618530273,134139.0
2019-12-26,30.149999618530273,30.649999618530273,30.049999237060547,30.450000762939453,445507.0
2019-12-29,30.5,30.850000381469727,30.5,30.649999618530273,181934.0
2019-12-30,30.700000762939453,30.899999618530273,30.649999618530273,30.75,199733.0
2019-12-31,30.75,30.950000762939453,30.700000762939453,30.899999618530273,218250.0
2020-01-01,30.899999618530273,31.299999237060547,30.75,31.0,366363.0
2020-01-02,31.0,31.600000381469727,31.0,31.450000762939453,375173.0
2020-01-05,31.200000762939453,31.299999237060547,30.799999237060547,30.850000381469727,326185.0
2020-01-06,30.799999237060547,30.799999237060547,30.25,30.700000762939453,150942.0
2020-01-07,30.799999237060547,30.899999618530273,30.649999618530273,30.649999618530273,104453.0
2020-01-08,30.299999237060547,30.75,30.25,30.5,74725.0
2020-01-09,31.299999237060547,31.299999237060547,30.899999618530273,31.100000381469727,122541.0
2020-01-12,31.299999237060547,31.549999237060547,31.299999237060547,31.350000381469727,145042.0
2020-01-13,31.399999618530273,31.700000762939453,31.200000762939453,31.700000762939453,237726.0
2020-01-14,31.75,31.850000381469727,31.549999237060547,31.799999237060547,207430.0
2020-01-15,31.850000381469727,32.0,31.700000762939453,31.850000381469727,128068.0
2020-01-16,31.950000762939453,32.0,31.700000762939453,31.850000381469727,82325.0
2020-01-19,31.850000381469727,31.950000762939453,31.799999237060547,31.899999618530273,102354.0
2020-01-20,32.0,32.0,31.850000381469727,31.850000381469727,157000.0
2020-01-21,31.799999237060547,31.899999618530273,31.649999618530273,31.75,165516.0
2020-01-22,31.75,31.850000381469727,31.649999618530273,31.799999237060547,57097.0
2020-01-23,31.899999618530273,31.899999618530273,31.700000762939453,31.850000381469727,68570.0
2020-01-26,31.700000762939453,31.899999618530273,31.700000762939453,31.799999237060547,71626.0
2020-01-27,31.899999618530273,31.950000762939453,31.600000381469727,31.649999618530273,76141.0
2020-01-28,31.549999237060547,31.649999618530273,31.200000762939453,31.600000381469727,94112.0
2020-01-29,31.25,31.75,31.25,31.600000381469727,98496.0
2020-01-30,31.649999618530273,31.75,31.5,31.649999618530273,78763.0
2020-02-02,31.549999237060547,31.75,31.549999237060547,31.75,70361.0
2020-02-03,31.600000381469727,31.850000381469727,31.549999237060547,31.850000381469727,71009.0
2020-02-04,31.850000381469727,32.0,31.850000381469727,31.950000762939453,114788.0
2020-02-05,32.0,32.5,31.950000762939453,32.25,202429.0
2020-02-06,32.25,32.400001525878906,31.850000381469727,31.950000762939453,221430.0
2020-02-09,32.0,32.0,31.200000762939453,31.399999618530273,152020.0
2020-02-10,31.200000762939453,31.649999618530273,31.200000762939453,31.399999618530273,80026.0
2020-02-11,31.299999237060547,31.600000381469727,30.899999618530273,31.0,151367.0
2020-02-12,31.0,31.049999237060547,30.899999618530273,31.049999237060547,37233.0
2020-02-13,30.950000762939453,32.849998474121094,30.899999618530273,30.899999618530273,300990.0
2020-02-16,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0
2020-02-17,31.5,32.70000076293945,31.5,31.850000381469727,278701.0
2020-02-18,31.850000381469727,32.099998474121094,31.5,31.700000762939453,138019.0
2020-02-19,31.799999237060547,31.899999618530273,31.700000762939453,31.899999618530273,111995.0
2020-02-20,31.899999618530273,32.0,31.75,31.75,145738.0
2020-02-23,32.150001525878906,32.54999923706055,31.799999237060547,32.099998474121094,268440.0
2020-02-24,32.29999923706055,32.29999923706055,31.399999618530273,31.5,193493.0
2020-02-25,31.450000762939453,31.549999237060547,31.0,31.549999237060547,145119.0
2020-02-26,31.5,31.5,31.0,31.200000762939453,85391.0
2020-02-27,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
2020-03-01,30.850000381469727,30.850000381469727,30.399999618530273,30.75,153111.0
2020-03-02,30.5,31.049999237060547,30.5,30.600000381469727,272528.0
2020-03-03,30.600000381469727,31.0,30.600000381469727,31.0,175976.0
2020-03-04,31.0,31.0,31.0,31.0,0.0
2020-03-05,31.0,31.200000762939453,30.799999237060547,30.799999237060547,97791.0
2020-03-08,29.950000762939453,30.0,29.399999618530273,29.799999237060547,290048.0
2020-03-09,29.25,29.799999237060547,28.549999237060547,29.5,238678.0
2020-03-10,30.0,30.899999618530273,29.799999237060547,30.600000381469727,296332.0
2020-03-11,30.799999237060547,31.0,30.200000762939453,30.700000762939453,150960.0
2020-03-12,30.200000762939453,30.299999237060547,29.899999618530273,30.25,175726.0
2020-03-15,30.25,30.399999618530273,29.799999237060547,29.850000381469727,56010.0
2020-03-16,29.600000381469727,29.700000762939453,29.0,29.0,126068.0
2020-03-17,29.399999618530273,30.0,29.100000381469727,29.799999237060547,193058.0
2020-03-18,29.799999237060547,30.049999237060547,29.700000762939453,29.75,69345.0
2020-03-19,29.700000762939453,30.100000381469727,29.700000762939453,30.100000381469727,193343.0
2020-03-22,29.850000381469727,29.899999618530273,29.5,29.850000381469727,56377.0
2020-03-23,29.700000762939453,29.700000762939453,29.149999618530273,29.299999237060547,61211.0
2020-03-24,29.450000762939453,29.899999618530273,29.450000762939453,29.899999618530273,109891.0
2020-03-25,29.950000762939453,30.350000381469727,29.600000381469727,29.700000762939453,180048.0
2020-03-26,29.700000762939453,29.899999618530273,29.700000762939453,29.75,61559.0
2020-03-29,29.700000762939453,29.799999237060547,29.600000381469727,29.799999237060547,82612.0
2020-03-30,29.799999237060547,29.850000381469727,29.5,29.549999237060547,97971.0
2020-03-31,29.700000762939453,29.899999618530273,29.450000762939453,29.450000762939453,262083.0
2020-04-01,29.399999618530273,29.399999618530273,29.0,29.0,451416.0
2020-04-02,29.200000762939453,29.299999237060547,29.149999618530273,29.200000762939453,132749.0
2020-04-05,29.25,29.299999237060547,29.0,29.0,299753.0
2020-04-06,29.100000381469727,29.149999618530273,29.0,29.0,237837.0
2020-04-07,29.0,29.149999618530273,29.0,29.100000381469727,527068.0
2020-04-08,29.100000381469727,29.100000381469727,29.049999237060547,29.100000381469727,122599.0
2020-04-09,29.100000381469727,29.350000381469727,29.049999237060547,29.049999237060547,316488.0
2020-04-12,29.0,29.049999237060547,28.450000762939453,28.5,437231.0
2020-04-13,28.549999237060547,28.799999237060547,28.5,28.549999237060547,244177.0
2020-04-14,28.549999237060547,28.899999618530273,28.549999237060547,28.899999618530273,160547.0
2020-04-15,28.850000381469727,29.0,28.700000762939453,28.700000762939453,160773.0
2020-04-16,28.700000762939453,28.700000762939453,28.549999237060547,28.700000762939453,122871.0
2020-04-19,28.850000381469727,28.899999618530273,28.700000762939453,28.75,102028.0
2020-04-20,28.700000762939453,28.850000381469727,28.5,28.5,155917.0
2020-04-21,28.5,28.5,28.0,28.200000762939453,147490.0
2020-04-22,28.200000762939453,28.200000762939453,28.0,28.049999237060547,422361.0
2020-04-23,28.200000762939453,28.200000762939453,28.0,28.0,729796.0
2020-04-26,28.200000762939453,28.549999237060547,28.149999618530273,28.549999237060547,254446.0
2020-04-27,28.649999618530273,28.649999618530273,28.450000762939453,28.450000762939453,190437.0
2020-04-28,28.450000762939453,28.549999237060547,28.299999237060547,28.450000762939453,118497.0
2020-04-29,28.450000762939453,28.5,28.399999618530273,28.5,451298.0
2020-04-30,28.549999237060547,28.75,28.549999237060547,28.75,356199.0
2020-05-03,28.049999237060547,28.149999618530273,27.0,28.0,338001.0
2020-05-04,28.0,28.299999237060547,27.899999618530273,28.100000381469727,193037.0
2020-05-05,28.25,28.350000381469727,27.850000381469727,28.049999237060547,242582.0
2020-05-06,28.149999618530273,28.25,28.0,28.149999618530273,183797.0
2020-05-07,28.100000381469727,28.100000381469727,28.0,28.100000381469727,104191.0
2020-05-10,28.100000381469727,28.100000381469727,28.0,28.049999237060547,144384.0
2020-05-11,27.549999237060547,27.850000381469727,27.0,27.700000762939453,143920.0
2020-05-12,27.799999237060547,28.0,27.649999618530273,27.649999618530273,197533.0
2020-05-13,27.950000762939453,28.0,27.850000381469727,27.950000762939453,135931.0
2020-05-14,28.049999237060547,28.049999237060547,27.799999237060547,27.850000381469727,83447.0
2020-05-17,27.950000762939453,28.100000381469727,27.950000762939453,28.100000381469727,87231.0
2020-05-18,28.149999618530273,28.149999618530273,28.0,28.0,142350.0
2020-05-19,28.100000381469727,28.149999618530273,28.049999237060547,28.149999618530273,174830.0
2020-05-20,28.149999618530273,28.149999618530273,27.799999237060547,28.0,140249.0
2020-05-21,28.0,28.049999237060547,27.899999618530273,27.950000762939453,113426.0
2020-05-31,28.25,28.25,28.0,28.049999237060547,211448.0
2020-06-01,28.200000762939453,28.200000762939453,28.0,28.049999237060547,132099.0
2020-06-02,28.100000381469727,28.700000762939453,28.100000381469727,28.399999618530273,492579.0
2020-06-03,28.350000381469727,28.5,28.200000762939453,28.25,225299.0
2020-06-04,28.299999237060547,28.299999237060547,28.049999237060547,28.25,140204.0
2020-06-07,28.200000762939453,28.549999237060547,28.200000762939453,28.200000762939453,333474.0
2020-06-08,28.399999618530273,28.399999618530273,28.149999618530273,28.25,179482.0
2020-06-09,28.25,28.299999237060547,28.0,28.149999618530273,128517.0
2020-06-10,28.149999618530273,28.200000762939453,28.049999237060547,28.200000762939453,130506.0
2020-06-11,28.149999618530273,28.350000381469727,28.0,28.200000762939453,267822.0
2020-06-14,28.100000381469727,28.200000762939453,28.0,28.049999237060547,158014.0
2020-06-15,28.0,28.100000381469727,27.950000762939453,28.100000381469727,202274.0
2020-06-16,28.100000381469727,28.25,28.100000381469727,28.25,244736.0
2020-06-17,28.25,28.299999237060547,28.100000381469727,28.200000762939453,287296.0
2020-06-18,28.149999618530273,28.25,27.75,27.75,280367.0
2020-06-21,28.0,28.149999618530273,28.0,28.100000381469727,119443.0
2020-06-22,28.100000381469727,28.200000762939453,28.0,28.049999237060547,64487.0
2020-06-23,28.0,28.100000381469727,28.0,28.049999237060547,70048.0
2020-06-24,28.0,28.100000381469727,28.0,28.0,96082.0
2020-06-25,28.0,28.100000381469727,27.950000762939453,28.100000381469727,92320.0
2020-06-28,28.049999237060547,28.850000381469727,28.049999237060547,28.75,1314187.0
2020-06-29,28.850000381469727,29.0,28.350000381469727,28.350000381469727,769105.0
2020-06-30,28.350000381469727,29.200000762939453,28.25,28.399999618530273,1382832.0
2020-07-01,28.600000381469727,29.0,28.399999618530273,28.700000762939453,779893.0
2020-07-02,29.200000762939453,29.399999618530273,28.700000762939453,28.899999618530273,893105.0
2020-07-05,28.899999618530273,29.200000762939453,28.799999237060547,28.950000762939453,396025.0
2020-07-06,28.950000762939453,29.0,28.75,28.899999618530273,391863.0
2020-07-07,28.899999618530273,28.950000762939453,28.75,28.899999618530273,182435.0
2020-07-08,28.899999618530273,28.899999618530273,28.75,28.850000381469727,100189.0
2020-07-09,28.700000762939453,29.100000381469727,28.700000762939453,29.0,281454.0
2020-07-12,29.100000381469727,29.600000381469727,29.049999237060547,29.350000381469727,903501.0
2020-07-13,29.399999618530273,29.649999618530273,29.0,29.200000762939453,553826.0
2020-07-14,29.0,29.200000762939453,28.950000762939453,29.0,242647.0
2020-07-15,29.100000381469727,29.149999618530273,28.850000381469727,29.149999618530273,162214.0
2020-07-16,29.100000381469727,29.149999618530273,28.899999618530273,28.950000762939453,142755.0
2020-07-19,28.850000381469727,28.950000762939453,28.799999237060547,28.850000381469727,163807.0
2020-07-20,28.799999237060547,28.799999237060547,28.100000381469727,28.549999237060547,256046.0
2020-07-21,28.600000381469727,28.899999618530273,28.399999618530273,28.850000381469727,126515.0
2020-07-22,28.850000381469727,28.899999618530273,28.649999618530273,28.799999237060547,81472.0
2020-07-23,28.799999237060547,28.799999237060547,28.700000762939453,28.799999237060547,75850.0
2020-07-26,28.850000381469727,28.850000381469727,28.75,28.799999237060547,130948.0
2020-07-27,28.799999237060547,29.0,28.75,28.850000381469727,98521.0
2020-07-28,28.799999237060547,28.799999237060547,28.649999618530273,28.700000762939453,190008.0
2020-08-05,28.75,28.899999618530273,28.75,28.75,111676.0
2020-08-06,28.75,29.0,28.75,28.799999237060547,130623.0
2020-08-09,28.899999618530273,28.899999618530273,28.799999237060547,28.850000381469727,80346.0
2020-08-10,28.850000381469727,28.899999618530273,28.799999237060547,28.899999618530273,81291.0
2020-08-11,28.799999237060547,29.0,28.799999237060547,29.0,196859.0
2020-08-12,29.0,29.149999618530273,28.950000762939453,29.0,372058.0
2020-08-13,29.0,29.0,29.0,29.0,0.0
2020-08-16,29.350000381469727,29.700000762939453,29.299999237060547,29.299999237060547,540614.0
2020-08-17,29.299999237060547,29.350000381469727,28.950000762939453,29.049999237060547,346166.0
2020-08-18,29.049999237060547,29.200000762939453,28.950000762939453,29.200000762939453,141986.0
2020-08-19,29.149999618530273,29.149999618530273,29.0,29.100000381469727,182586.0
2020-08-20,29.049999237060547,29.100000381469727,28.899999618530273,29.049999237060547,121229.0
2020-08-23,29.049999237060547,29.200000762939453,29.0,29.200000762939453,121813.0
2020-08-24,29.25,29.450000762939453,29.149999618530273,29.450000762939453,308253.0
2020-08-25,29.399999618530273,29.600000381469727,29.200000762939453,29.299999237060547,302597.0
2020-08-26,29.0,29.149999618530273,28.899999618530273,28.899999618530273,747673.0
2020-08-27,29.0,29.0,28.799999237060547,28.899999618530273,280170.0
2020-08-30,28.899999618530273,29.049999237060547,28.850000381469727,29.0,283514.0
2020-08-31,29.0,29.149999618530273,28.950000762939453,29.149999618530273,333424.0
2020-09-01,29.149999618530273,29.649999618530273,29.149999618530273,29.350000381469727,920648.0
2020-09-02,29.350000381469727,31.049999237060547,29.149999618530273,30.399999618530273,3298513.0
2020-09-03,30.700000762939453,30.700000762939453,29.799999237060547,29.950000762939453,623261.0
2020-09-06,29.850000381469727,30.5,29.600000381469727,30.100000381469727,865027.0
2020-09-07,30.399999618530273,30.399999618530273,30.0,30.100000381469727,412974.0
2020-09-08,30.200000762939453,30.200000762939453,29.950000762939453,29.950000762939453,567601.0
2020-09-09,29.399999618530273,29.950000762939453,29.399999618530273,29.850000381469727,340106.0
2020-09-10,29.850000381469727,30.5,29.850000381469727,30.100000381469727,711496.0
2020-09-13,30.100000381469727,30.700000762939453,30.100000381469727,30.649999618530273,1370175.0
2020-09-14,30.649999618530273,30.700000762939453,30.299999237060547,30.600000381469727,1201684.0
2020-09-15,30.600000381469727,31.200000762939453,30.350000381469727,30.899999618530273,2818605.0
2020-09-16,31.149999618530273,31.350000381469727,30.549999237060547,30.549999237060547,1338995.0
2020-09-17,30.649999618530273,31.0,30.549999237060547,30.950000762939453,662926.0
2020-09-20,31.0,31.25,30.799999237060547,30.799999237060547,610941.0
2020-09-21,30.899999618530273,31.0,30.600000381469727,30.649999618530273,907971.0
2020-09-22,30.549999237060547,30.649999618530273,30.25,30.450000762939453,390084.0
2020-09-24,30.350000381469727,30.549999237060547,30.299999237060547,30.5,221548.0
2020-09-27,30.700000762939453,30.700000762939453,30.399999618530273,30.649999618530273,641614.0
2020-09-28,30.600000381469727,30.899999618530273,30.450000762939453,30.549999237060547,743639.0
2020-09-29,30.549999237060547,30.850000381469727,30.450000762939453,30.549999237060547,501584.0
2020-09-30,30.5,30.649999618530273,30.350000381469727,30.600000381469727,514217.0
2020-10-01,30.600000381469727,31.350000381469727,30.350000381469727,30.700000762939453,2046312.0
2020-10-04,30.799999237060547,31.600000381469727,30.649999618530273,30.950000762939453,1584404.0
2020-10-05,30.799999237060547,31.049999237060547,30.450000762939453,30.850000381469727,839344.0
2020-10-06,30.950000762939453,31.299999237060547,30.700000762939453,31.049999237060547,1092667.0
2020-10-07,31.149999618530273,31.799999237060547,30.850000381469727,31.200000762939453,2063218.0
2020-10-08,31.350000381469727,31.5,31.149999618530273,31.299999237060547,1196952.0
2020-10-11,31.5,32.099998474121094,31.299999237060547,31.700000762939453,2895908.0
2020-10-12,31.799999237060547,31.799999237060547,31.399999618530273,31.600000381469727,1045457.0
2020-10-13,31.600000381469727,31.700000762939453,31.549999237060547,31.649999618530273,664717.0
2020-10-14,31.600000381469727,31.649999618530273,31.399999618530273,31.549999237060547,853330.0
2020-10-15,31.549999237060547,31.600000381469727,31.200000762939453,31.299999237060547,614940.0
2020-10-18,31.200000762939453,31.950000762939453,31.200000762939453,31.600000381469727,674990.0
2020-10-19,31.649999618530273,32.25,31.5,31.600000381469727,1881751.0
2020-10-20,31.450000762939453,31.549999237060547,31.200000762939453,31.450000762939453,644013.0
2020-10-21,31.5,32.20000076293945,31.5,31.899999618530273,1357041.0
2020-10-22,32.0,32.400001525878906,31.450000762939453,31.5,1599606.0
2020-10-25,31.5,31.899999618530273,30.0,30.0,1086680.0
2020-10-26,30.0,30.549999237060547,29.0,30.0,838899.0
2020-10-27,29.850000381469727,30.25,29.799999237060547,30.149999618530273,211359.0
2020-10-28,30.149999618530273,30.149999618530273,29.700000762939453,29.850000381469727,215191.0
2020-10-29,29.5,29.75,28.950000762939453,29.100000381469727,483450.0
2020-11-01,29.0,29.799999237060547,28.950000762939453,29.299999237060547,318533.0
2020-11-02,29.399999618530273,30.0,29.399999618530273,29.700000762939453,446904.0
2020-11-03,29.700000762939453,29.75,29.25,29.299999237060547,204362.0
2020-11-04,29.549999237060547,30.0,29.5,29.549999237060547,391016.0
2020-11-05,29.450000762939453,29.5,29.200000762939453,29.299999237060547,89359.0
2020-11-08,29.450000762939453,29.549999237060547,29.299999237060547,29.5,135644.0
2020-11-09,29.549999237060547,29.850000381469727,29.399999618530273,29.850000381469727,460800.0
2020-11-10,30.0,30.25,29.600000381469727,29.950000762939453,926278.0
2020-11-11,29.799999237060547,29.799999237060547,29.450000762939453,29.649999618530273,597707.0
2020-11-12,29.649999618530273,29.75,29.450000762939453,29.600000381469727,245715.0
2020-11-15,29.649999618530273,30.299999237060547,29.5,30.049999237060547,1116881.0
2020-11-16,30.049999237060547,30.100000381469727,29.899999618530273,30.100000381469727,334592.0
2020-11-17,30.149999618530273,30.149999618530273,29.950000762939453,29.950000762939453,548782.0
2020-11-18,30.0,30.149999618530273,30.0,30.0,252797.0
2020-11-19,30.0,30.100000381469727,29.700000762939453,30.0,333128.0
2020-11-22,30.0,30.100000381469727,29.899999618530273,30.0,323438.0
2020-11-23,29.899999618530273,30.0,29.850000381469727,29.950000762939453,170282.0
2020-11-24,29.950000762939453,30.049999237060547,29.950000762939453,30.0,340684.0
2020-11-25,30.049999237060547,30.149999618530273,29.950000762939453,29.950000762939453,387575.0
2020-11-26,29.850000381469727,30.100000381469727,29.850000381469727,30.049999237060547,198339.0
2020-11-29,30.049999237060547,30.100000381469727,29.950000762939453,30.100000381469727,275159.0
2020-11-30,30.100000381469727,30.200000762939453,29.950000762939453,30.049999237060547,506489.0
2020-12-01,30.049999237060547,30.149999618530273,29.950000762939453,30.049999237060547,183118.0
2020-12-02,30.0,30.100000381469727,29.850000381469727,30.049999237060547,382004.0
2020-12-03,30.049999237060547,30.100000381469727,29.899999618530273,30.0,133757.0
2020-12-06,30.149999618530273,30.5,29.899999618530273,29.899999618530273,516631.0
2020-12-07,29.850000381469727,30.149999618530273,29.850000381469727,30.149999618530273,272376.0
2020-12-08,30.149999618530273,30.149999618530273,29.950000762939453,30.049999237060547,160599.0
2020-12-09,30.0,30.100000381469727,29.950000762939453,30.049999237060547,144824.0
2020-12-10,30.049999237060547,30.100000381469727,29.950000762939453,30.049999237060547,123166.0
2020-12-13,30.0,30.049999237060547,29.950000762939453,30.0,80587.0
2020-12-14,29.950000762939453,30.049999237060547,29.899999618530273,30.049999237060547,132431.0
2020-12-15,29.899999618530273,30.100000381469727,29.899999618530273,29.950000762939453,214791.0
2020-12-16,30.100000381469727,30.25,30.0,30.200000762939453,208837.0
2020-12-17,30.200000762939453,31.149999618530273,30.049999237060547,30.450000762939453,941488.0
2020-12-20,30.700000762939453,31.0,30.399999618530273,30.649999618530273,716109.0
2020-12-21,30.049999237060547,30.25,29.850000381469727,30.0,499140.0
2020-12-22,30.100000381469727,30.299999237060547,30.049999237060547,30.25,217733.0
2020-12-23,30.25,30.299999237060547,30.100000381469727,30.25,202063.0
2020-12-24,30.200000762939453,30.600000381469727,30.149999618530273,30.200000762939453,230550.0
2020-12-27,30.25,31.200000762939453,30.25,30.75,1009890.0
2020-12-28,30.950000762939453,31.049999237060547,30.5,30.600000381469727,465997.0
2020-12-29,30.75,30.850000381469727,30.450000762939453,30.850000381469727,459471.0
2020-12-30,31.0,31.25,30.700000762939453,30.850000381469727,594994.0
2020-12-31,30.850000381469727,30.850000381469727,30.5,30.5,310236.0
2021-01-03,30.549999237060547,30.549999237060547,30.25,30.299999237060547,260439.0
2021-01-04,30.350000381469727,30.549999237060547,30.299999237060547,30.549999237060547,92287.0
2021-01-05,30.649999618530273,30.649999618530273,30.200000762939453,30.25,193805.0
2021-01-06,30.399999618530273,30.399999618530273,30.0,30.25,139481.0
2021-01-07,30.200000762939453,30.5,30.149999618530273,30.25,121371.0
2021-01-10,30.299999237060547,30.600000381469727,30.25,30.350000381469727,162674.0
2021-01-11,30.299999237060547,30.5,30.299999237060547,30.450000762939453,115176.0
2021-01-12,30.350000381469727,30.549999237060547,30.350000381469727,30.549999237060547,151609.0
2021-01-13,30.450000762939453,30.450000762939453,30.350000381469727,30.350000381469727,123432.0
2021-01-14,30.399999618530273,30.549999237060547,30.299999237060547,30.549999237060547,124253.0
2021-01-17,30.399999618530273,30.600000381469727,30.399999618530273,30.5,132091.0
2021-01-18,30.350000381469727,30.649999618530273,30.350000381469727,30.5,174920.0
2021-01-19,30.5,30.700000762939453,30.5,30.5,109297.0
2021-01-20,30.5,30.700000762939453,30.450000762939453,30.5,129843.0
2021-01-21,30.549999237060547,30.649999618530273,30.5,30.5,74473.0
2021-01-24,30.450000762939453,30.450000762939453,30.25,30.450000762939453,125815.0
2021-01-25,30.450000762939453,30.5,30.399999618530273,30.399999618530273,96047.0
2021-01-26,30.450000762939453,30.5,30.299999237060547,30.450000762939453,198419.0
2021-01-27,30.5,30.5,30.350000381469727,30.450000762939453,111753.0
2021-01-28,30.350000381469727,30.399999618530273,30.25,30.299999237060547,72126.0
2021-01-31,30.450000762939453,30.450000762939453,30.100000381469727,30.149999618530273,144972.0
2021-02-01,30.149999618530273,30.149999618530273,30.0,30.049999237060547,144117.0
2021-02-02,30.049999237060547,30.149999618530273,29.950000762939453,29.950000762939453,100552.0
2021-02-03,29.950000762939453,29.950000762939453,29.649999618530273,29.649999618530273,151887.0
2021-02-04,29.5,29.649999618530273,29.299999237060547,29.600000381469727,102206.0
2021-02-07,29.700000762939453,29.899999618530273,29.600000381469727,29.850000381469727,61892.0
2021-02-08,29.950000762939453,30.049999237060547,29.899999618530273,30.0,95481.0
2021-02-09,30.100000381469727,30.149999618530273,29.950000762939453,30.049999237060547,89859.0
2021-02-10,30.0,30.100000381469727,29.899999618530273,30.049999237060547,64034.0
2021-02-11,30.0,30.149999618530273,30.0,30.049999237060547,73086.0
2021-02-14,30.049999237060547,30.100000381469727,29.5,30.0,175857.0
2021-02-15,30.049999237060547,30.299999237060547,30.0,30.0,210784.0
2021-02-16,30.200000762939453,30.600000381469727,30.200000762939453,30.350000381469727,333209.0
2021-02-17,30.25,30.5,30.25,30.399999618530273,188325.0
2021-02-18,30.299999237060547,30.399999618530273,30.299999237060547,30.350000381469727,58245.0
2021-02-21,30.350000381469727,30.350000381469727,30.200000762939453,30.200000762939453,99881.0
2021-02-22,30.200000762939453,30.299999237060547,30.149999618530273,30.200000762939453,87276.0
2021-02-23,30.299999237060547,30.700000762939453,30.200000762939453,30.5,442285.0
2021-02-24,30.5,30.5,30.0,30.299999237060547,196840.0
2021-02-25,30.299999237060547,31.799999237060547,30.149999618530273,31.0,1475837.0
2021-02-28,30.75,31.25,30.450000762939453,31.049999237060547,1066118.0
2021-03-01,31.200000762939453,31.200000762939453,30.75,30.850000381469727,678457.0
2021-03-02,31.0,31.200000762939453,30.799999237060547,30.899999618530273,364573.0
2021-03-03,30.799999237060547,31.049999237060547,30.700000762939453,30.850000381469727,241731.0
2021-03-04,30.899999618530273,31.0,30.600000381469727,30.850000381469727,241878.0
2021-03-07,30.850000381469727,31.0,30.799999237060547,30.850000381469727,298408.0
2021-03-08,30.850000381469727,31.100000381469727,30.75,30.799999237060547,263220.0
2021-03-09,30.700000762939453,30.950000762939453,30.600000381469727,30.799999237060547,243483.0
2021-03-10,30.700000762939453,31.0,30.600000381469727,31.0,508355.0
2021-03-11,31.049999237060547,31.049999237060547,30.75,30.899999618530273,126034.0
2021-03-14,30.950000762939453,30.950000762939453,30.75,30.75,206880.0
2021-03-15,30.799999237060547,32.20000076293945,30.75,32.0,1575861.0
2021-03-16,32.04999923706055,32.650001525878906,31.100000381469727,31.399999618530273,1213003.0
2021-03-17,31.649999618530273,31.75,31.25,31.399999618530273,421798.0
2021-03-18,31.450000762939453,31.5,30.399999618530273,30.399999618530273,631524.0
2021-03-21,30.600000381469727,30.850000381469727,30.5,30.799999237060547,342505.0
2021-03-22,30.649999618530273,31.049999237060547,30.600000381469727,30.799999237060547,265389.0
2021-03-23,31.25,31.549999237060547,30.850000381469727,31.100000381469727,497220.0
2021-03-24,30.950000762939453,31.049999237060547,30.799999237060547,30.899999618530273,373746.0
2021-03-25,30.899999618530273,31.299999237060547,30.799999237060547,31.100000381469727,395451.0
2021-03-28,31.100000381469727,31.149999618530273,31.0,31.149999618530273,180423.0
2021-03-29,31.100000381469727,31.5,31.049999237060547,31.399999618530273,929402.0
2021-03-30,31.450000762939453,32.25,31.299999237060547,32.150001525878906,1954057.0
2021-03-31,33.150001525878906,33.400001525878906,32.400001525878906,32.45000076293945,2124677.0
2021-04-01,32.650001525878906,32.900001525878906,32.400001525878906,32.400001525878906,971461.0
2021-04-04,32.400001525878906,32.599998474121094,32.20000076293945,32.29999923706055,463293.0
2021-04-05,32.45000076293945,32.45000076293945,32.0,32.400001525878906,482624.0
2021-04-06,32.349998474121094,32.599998474121094,32.25,32.400001525878906,495095.0
2021-04-07,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
2021-04-08,32.5,33.04999923706055,32.400001525878906,32.75,1273153.0
2021-04-11,32.75,32.75,32.75,32.75,0.0
2021-04-12,32.79999923706055,32.900001525878906,32.650001525878906,32.75,405618.0
2021-04-13,32.650001525878906,32.79999923706055,32.54999923706055,32.79999923706055,363064.0
2021-04-14,32.849998474121094,35.25,32.79999923706055,35.0,4073479.0
2021-04-15,35.20000076293945,37.599998474121094,35.0,36.29999923706055,4847193.0
2021-04-18,36.5,37.599998474121094,36.29999923706055,36.45000076293945,1156438.0
2021-04-19,36.45000076293945,36.45000076293945,35.849998474121094,36.0,959036.0
2021-04-20,36.04999923706055,36.79999923706055,36.0,36.5,785708.0
2021-04-21,36.400001525878906,36.5,36.20000076293945,36.29999923706055,178483.0
2021-04-22,36.29999923706055,36.349998474121094,35.900001525878906,36.04999923706055,388062.0
2021-04-25,36.04999923706055,36.29999923706055,35.900001525878906,36.099998474121094,193458.0
2021-04-26,36.150001525878906,37.5,35.849998474121094,37.0,1041690.0
2021-04-27,37.04999923706055,37.45000076293945,36.900001525878906,37.400001525878906,263951.0
2021-04-28,37.5,37.5,36.79999923706055,36.95000076293945,558083.0
2021-04-29,36.95000076293945,37.099998474121094,36.79999923706055,36.900001525878906,230803.0
2021-05-02,36.95000076293945,37.099998474121094,36.849998474121094,37.099998474121094,222010.0
2021-05-03,37.150001525878906,38.400001525878906,37.04999923706055,37.599998474121094,718667.0
2021-05-04,37.599998474121094,38.0,37.29999923706055,37.95000076293945,249044.0
2021-05-05,37.95000076293945,38.150001525878906,37.70000076293945,37.849998474121094,251966.0
2021-05-06,38.0,38.5,37.849998474121094,38.099998474121094,275224.0
2021-05-09,37.70000076293945,38.0,37.150001525878906,37.5,438802.0
2021-05-10,37.349998474121094,37.79999923706055,37.349998474121094,37.70000076293945,79736.0
2021-05-17,37.70000076293945,37.95000076293945,37.5,37.849998474121094,99180.0
2021-05-18,37.900001525878906,38.099998474121094,37.650001525878906,37.650001525878906,216189.0
2021-05-19,37.70000076293945,38.0,37.599998474121094,37.75,161221.0
2021-05-20,37.599998474121094,37.75,37.54999923706055,37.599998474121094,204445.0
2021-05-23,38.70000076293945,39.099998474121094,38.5,38.650001525878906,753450.0
2021-05-24,38.849998474121094,39.400001525878906,38.5,38.5,695563.0
2021-05-25,38.29999923706055,38.79999923706055,38.20000076293945,38.20000076293945,249373.0
2021-05-26,38.25,38.400001525878906,37.900001525878906,38.400001525878906,309915.0
2021-05-27,38.54999923706055,38.54999923706055,38.04999923706055,38.20000076293945,673215.0
2021-05-30,38.25,38.45000076293945,38.099998474121094,38.20000076293945,378422.0
2021-05-31,38.349998474121094,39.0,38.099998474121094,38.75,437557.0
2021-06-01,38.79999923706055,42.599998474121094,38.79999923706055,42.599998474121094,3241875.0
2021-06-02,42.900001525878906,45.150001525878906,42.70000076293945,43.70000076293945,1490981.0
2021-06-03,43.79999923706055,46.0,43.79999923706055,44.70000076293945,1242412.0
2021-06-06,44.75,45.0,43.79999923706055,44.0,547557.0
2021-06-07,43.79999923706055,44.29999923706055,43.04999923706055,44.0,352525.0
2021-06-08,44.29999923706055,44.599998474121094,42.900001525878906,43.349998474121094,452619.0
2021-06-09,43.79999923706055,43.849998474121094,43.099998474121094,43.70000076293945,310852.0
2021-06-10,43.650001525878906,44.0,43.0,43.70000076293945,410964.0
2021-06-13,43.95000076293945,43.95000076293945,43.45000076293945,43.79999923706055,300301.0
2021-06-14,43.79999923706055,43.79999923706055,42.70000076293945,43.150001525878906,572293.0
2021-06-15,43.150001525878906,43.25,42.75,43.25,270387.0
2021-06-16,43.25,43.400001525878906,42.79999923706055,43.099998474121094,131209.0
2021-06-17,43.29999923706055,43.79999923706055,42.95000076293945,43.0,328317.0
2021-06-20,43.5,43.599998474121094,43.04999923706055,43.5,191592.0
2021-06-21,43.5,44.099998474121094,43.29999923706055,43.70000076293945,376739.0
2021-06-22,43.70000076293945,44.150001525878906,43.599998474121094,43.849998474121094,368388.0
2021-06-23,43.5,43.599998474121094,43.20000076293945,43.400001525878906,216087.0
2021-06-24,43.29999923706055,43.349998474121094,43.0,43.0,146660.0
2021-06-27,43.0,43.0,43.0,43.0,0.0
2021-06-28,43.099998474121094,43.400001525878906,42.95000076293945,43.25,209190.0
2021-06-29,43.25,43.25,42.95000076293945,43.0,131553.0
2021-06-30,43.0,43.150001525878906,42.70000076293945,42.900001525878906,138166.0
2021-07-01,42.79999923706055,43.25,42.650001525878906,43.20000076293945,180957.0
2021-07-04,43.20000076293945,43.20000076293945,42.79999923706055,43.0,86672.0
2021-07-05,43.0,43.0,42.45000076293945,42.95000076293945,148084.0
2021-07-06,42.04999923706055,42.54999923706055,41.849998474121094,42.0,330664.0
2021-07-07,42.0,42.0,41.29999923706055,41.45000076293945,123398.0
2021-07-08,41.45000076293945,41.75,40.900001525878906,41.400001525878906,137909.0
2021-07-11,41.650001525878906,41.70000076293945,40.79999923706055,41.0,250512.0
2021-07-12,40.70000076293945,40.900001525878906,39.79999923706055,40.099998474121094,368009.0
2021-07-13,40.099998474121094,40.5,39.849998474121094,40.400001525878906,111057.0
2021-07-14,40.5,44.20000076293945,40.25,43.95000076293945,1500159.0
2021-07-15,44.0,44.150001525878906,42.70000076293945,42.75,706974.0
2021-07-25,42.5,43.150001525878906,42.29999923706055,42.75,215501.0
2021-07-26,42.75,45.5,42.70000076293945,44.95000076293945,1025449.0
2021-07-27,44.95000076293945,44.95000076293945,44.0,44.150001525878906,311640.0
2021-07-28,44.04999923706055,45.54999923706055,44.0,44.650001525878906,547322.0
2021-07-29,44.650001525878906,44.75,44.349998474121094,44.70000076293945,128697.0
2021-08-01,44.70000076293945,44.75,44.20000076293945,44.20000076293945,137774.0
2021-08-02,44.20000076293945,48.45000076293945,44.04999923706055,47.95000076293945,1526877.0
2021-08-03,47.400001525878906,48.099998474121094,46.400001525878906,46.5,1061240.0
2021-08-04,46.70000076293945,46.79999923706055,45.849998474121094,46.400001525878906,292225.0
2021-08-05,46.099998474121094,47.79999923706055,45.70000076293945,46.79999923706055,702430.0
2021-08-08,46.900001525878906,47.29999923706055,46.5,46.5,249739.0
2021-08-09,46.5,46.70000076293945,45.54999923706055,45.650001525878906,183503.0
2021-08-10,45.5,46.150001525878906,45.5,45.79999923706055,96620.0
2021-08-11,45.79999923706055,45.849998474121094,45.54999923706055,45.54999923706055,95478.0
2021-08-12,45.150001525878906,45.599998474121094,44.849998474121094,45.45000076293945,191685.0
2021-08-15,45.20000076293945,47.0,45.0,46.650001525878906,517020.0
2021-08-16,46.70000076293945,49.349998474121094,46.650001525878906,47.95000076293945,1744100.0
2021-08-17,48.04999923706055,48.099998474121094,46.900001525878906,47.04999923706055,503424.0
2021-08-18,46.900001525878906,47.79999923706055,46.70000076293945,47.20000076293945,188910.0
2021-08-19,47.150001525878906,49.0,46.29999923706055,47.599998474121094,806648.0
2021-08-22,47.25,47.650001525878906,45.900001525878906,46.0,517526.0
2021-08-23,46.20000076293945,46.599998474121094,45.400001525878906,45.849998474121094,403543.0
2021-08-24,45.95000076293945,47.400001525878906,45.79999923706055,46.099998474121094,375104.0
2021-08-25,46.04999923706055,47.599998474121094,46.0,47.599998474121094,326837.0
2021-08-26,47.599998474121094,50.20000076293945,47.400001525878906,49.20000076293945,1078861.0
2021-08-29,49.20000076293945,51.400001525878906,48.70000076293945,50.900001525878906,1087292.0
2021-08-30,51.0,51.400001525878906,50.400001525878906,50.900001525878906,302136.0
2021-08-31,51.099998474121094,51.599998474121094,50.70000076293945,51.400001525878906,287207.0
2021-09-01,51.5,55.29999923706055,51.5,53.70000076293945,1195291.0
2021-09-02,54.0,59.0,53.5,59.0,1470140.0
2021-09-05,58.70000076293945,64.0,58.0,61.0,2015872.0
2021-09-06,61.79999923706055,64.5,61.70000076293945,62.900001525878906,1466962.0
2021-09-07,63.0,63.29999923706055,61.099998474121094,61.79999923706055,779934.0
2021-09-08,62.0,62.599998474121094,61.099998474121094,61.29999923706055,560781.0
2021-09-09,61.29999923706055,61.900001525878906,60.400001525878906,60.400001525878906,338781.0
2021-09-12,60.79999923706055,60.79999923706055,58.70000076293945,59.400001525878906,415506.0
2021-09-13,59.29999923706055,59.5,58.29999923706055,59.5,478892.0
2021-09-14,59.29999923706055,59.29999923706055,58.29999923706055,58.70000076293945,422562.0
2021-09-15,58.79999923706055,62.20000076293945,58.79999923706055,61.70000076293945,1820003.0
2021-09-16,61.70000076293945,62.5,61.20000076293945,62.20000076293945,666289.0
2021-09-19,62.0,62.099998474121094,61.29999923706055,61.5,186063.0
2021-09-20,61.400001525878906,61.400001525878906,60.599998474121094,60.900001525878906,189663.0
2021-09-21,61.0,62.5,61.0,61.79999923706055,849731.0
2021-09-22,62.0,63.900001525878906,61.20000076293945,61.599998474121094,1254200.0
2021-09-26,62.20000076293945,62.20000076293945,60.79999923706055,60.79999923706055,495256.0
2021-09-27,60.79999923706055,62.0,60.0,60.5,654581.0
2021-09-28,60.599998474121094,61.0,59.599998474121094,59.599998474121094,507411.0
2021-09-29,59.099998474121094,60.099998474121094,58.79999923706055,58.900001525878906,221465.0
2021-09-30,59.0,59.900001525878906,59.0,59.099998474121094,145497.0
2021-10-03,59.5,59.79999923706055,58.900001525878906,59.20000076293945,129293.0
2021-10-04,59.20000076293945,59.900001525878906,57.5,57.79999923706055,312284.0
2021-10-05,57.5,58.29999923706055,55.900001525878906,57.29999923706055,590795.0
2021-10-06,57.099998474121094,57.29999923706055,56.0,56.5,240436.0
2021-10-07,56.5,56.599998474121094,55.5,56.0,202059.0
2021-10-10,56.20000076293945,56.20000076293945,53.20000076293945,54.0,389429.0
2021-10-11,54.0,54.0,54.0,54.0,0.0
2021-10-12,57.400001525878906,59.0,55.5,57.099998474121094,657915.0
2021-10-13,57.70000076293945,58.0,57.20000076293945,57.400001525878906,227699.0
2021-10-14,57.79999923706055,58.70000076293945,56.79999923706055,57.79999923706055,353905.0
2021-10-17,58.400001525878906,60.599998474121094,58.400001525878906,59.900001525878906,580805.0
2021-10-18,59.900001525878906,60.099998474121094,58.599998474121094,59.0,209206.0
2021-10-19,59.0,62.0,58.70000076293945,60.5,1183312.0
2021-10-20,60.599998474121094,61.900001525878906,60.099998474121094,60.400001525878906,371220.0
2021-10-21,60.400001525878906,60.400001525878906,59.20000076293945,59.400001525878906,201671.0
2021-10-24,59.20000076293945,60.70000076293945,59.20000076293945,59.70000076293945,112044.0
2021-10-25,59.5,60.29999923706055,59.5,59.599998474121094,77922.0
2021-10-26,60.29999923706055,60.29999923706055,59.0,59.099998474121094,222969.0
2021-10-27,59.20000076293945,59.20000076293945,58.0,58.0,181801.0
2021-10-28,58.0,60.0,56.79999923706055,59.099998474121094,362997.0
2021-10-31,59.099998474121094,60.70000076293945,59.099998474121094,59.5,269428.0
2021-11-01,59.20000076293945,59.5,58.70000076293945,58.79999923706055,98120.0
2021-11-02,59.20000076293945,59.79999923706055,58.099998474121094,58.099998474121094,179966.0
2021-11-03,58.099998474121094,59.400001525878906,58.099998474121094,58.79999923706055,236375.0
2021-11-04,58.79999923706055,59.900001525878906,58.20000076293945,59.900001525878906,126414.0
2021-11-07,60.0,60.0,58.70000076293945,58.79999923706055,109529.0
2021-11-08,58.900001525878906,59.400001525878906,56.900001525878906,57.400001525878906,375130.0
2021-11-09,57.0,58.0,55.5,56.0,232267.0
2021-11-10,55.79999923706055,56.5,55.5,55.70000076293945,146035.0
2021-11-11,56.0,57.400001525878906,55.5,56.70000076293945,178494.0
2021-11-14,56.70000076293945,58.0,56.70000076293945,57.79999923706055,149455.0
2021-11-15,57.70000076293945,57.70000076293945,56.599998474121094,56.599998474121094,79169.0
2021-11-16,56.599998474121094,57.599998474121094,56.099998474121094,56.599998474121094,85403.0
2021-11-17,56.599998474121094,57.0,56.29999923706055,56.599998474121094,48406.0
2021-11-18,56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0.0
2021-11-21,56.900001525878906,57.20000076293945,55.0,56.900001525878906,204865.0
2021-11-22,57.0,57.0,54.5,55.0,128280.0
2021-11-23,54.20000076293945,55.79999923706055,54.0,55.099998474121094,107555.0
2021-11-24,55.29999923706055,56.400001525878906,55.099998474121094,56.20000076293945,172754.0
2021-11-25,56.099998474121094,57.599998474121094,56.099998474121094,57.20000076293945,228443.0
2021-11-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2021-11-29,54.29999923706055,55.79999923706055,53.79999923706055,54.20000076293945,136829.0
2021-11-30,53.70000076293945,55.79999923706055,52.70000076293945,55.79999923706055,353327.0
2021-12-01,55.900001525878906,56.0,54.79999923706055,55.5,206269.0
2021-12-02,55.70000076293945,56.0,55.5,55.5,134268.0
2021-12-05,56.20000076293945,57.29999923706055,55.900001525878906,57.099998474121094,143203.0
2021-12-06,57.099998474121094,57.900001525878906,56.79999923706055,56.900001525878906,93667.0
2021-12-07,57.20000076293945,58.900001525878906,57.0,58.20000076293945,323301.0
2021-12-08,58.20000076293945,58.79999923706055,57.70000076293945,57.70000076293945,112256.0
2021-12-09,57.599998474121094,58.29999923706055,57.20000076293945,57.70000076293945,82765.0
2021-12-12,58.20000076293945,58.400001525878906,57.70000076293945,57.79999923706055,115416.0
2021-12-13,58.0,58.79999923706055,58.0,58.400001525878906,298976.0
2021-12-14,58.400001525878906,58.79999923706055,57.70000076293945,58.29999923706055,201646.0
2021-12-15,58.20000076293945,58.400001525878906,58.0,58.20000076293945,93146.0
2021-12-16,58.400001525878906,59.5,58.0,58.79999923706055,405061.0
2021-12-19,58.79999923706055,59.099998474121094,57.70000076293945,58.099998474121094,111563.0
2021-12-20,57.29999923706055,58.0,56.5,57.0,140702.0
2021-12-21,56.5,57.0,56.20000076293945,56.400001525878906,79101.0
2021-12-22,56.79999923706055,57.099998474121094,55.599998474121094,55.70000076293945,134914.0
2021-12-23,55.70000076293945,56.099998474121094,54.099998474121094,54.20000076293945,220829.0
2021-12-26,54.599998474121094,54.70000076293945,52.900001525878906,53.20000076293945,83817.0
2021-12-27,53.400001525878906,54.20000076293945,52.79999923706055,54.20000076293945,57574.0
2021-12-28,54.20000076293945,57.099998474121094,53.900001525878906,55.900001525878906,431834.0
2021-12-29,56.0,56.20000076293945,53.599998474121094,54.20000076293945,289737.0
2021-12-30,54.400001525878906,54.400001525878906,53.70000076293945,54.20000076293945,63787.0
2022-01-02,54.20000076293945,54.5,54.0,54.099998474121094,316567.0
2022-01-03,54.099998474121094,54.400001525878906,53.20000076293945,53.70000076293945,89059.0
2022-01-04,53.400001525878906,53.70000076293945,52.900001525878906,53.0,256502.0
2022-01-05,53.0,53.5,52.599998474121094,53.20000076293945,192607.0
2022-01-06,53.29999923706055,53.5,52.900001525878906,53.29999923706055,182570.0
2022-01-09,53.29999923706055,53.400001525878906,52.900001525878906,53.400001525878906,280885.0
2022-01-10,53.20000076293945,54.20000076293945,53.099998474121094,53.70000076293945,408156.0
2022-01-11,53.70000076293945,53.79999923706055,53.20000076293945,53.599998474121094,274857.0
2022-01-12,53.70000076293945,54.70000076293945,53.400001525878906,53.79999923706055,457661.0
2022-01-13,53.900001525878906,54.20000076293945,53.599998474121094,53.70000076293945,195290.0
2022-01-16,53.70000076293945,54.29999923706055,53.599998474121094,53.900001525878906,195699.0
2022-01-17,53.79999923706055,54.0,53.400001525878906,53.70000076293945,143851.0
2022-01-18,53.79999923706055,54.0,53.5,53.5,175907.0
2022-01-19,53.400001525878906,54.20000076293945,53.099998474121094,54.20000076293945,218466.0
2022-01-20,54.20000076293945,54.599998474121094,53.599998474121094,53.599998474121094,342079.0
2022-01-23,53.79999923706055,53.900001525878906,53.0,53.099998474121094,104150.0
2022-01-24,53.0,53.29999923706055,52.79999923706055,53.099998474121094,136890.0
2022-01-25,53.0,53.29999923706055,52.599998474121094,52.79999923706055,80994.0
2022-01-26,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
2022-01-27,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
2022-01-30,54.099998474121094,54.900001525878906,53.79999923706055,54.900001525878906,505197.0
2022-01-31,55.0,55.599998474121094,54.0,54.0,436649.0
2022-02-01,54.400001525878906,54.5,53.70000076293945,54.20000076293945,121062.0
2022-02-02,54.400001525878906,54.400001525878906,53.70000076293945,53.70000076293945,78183.0
2022-02-03,53.599998474121094,53.900001525878906,53.20000076293945,53.29999923706055,56154.0
2022-02-06,53.20000076293945,53.400001525878906,52.900001525878906,53.20000076293945,94359.0
2022-02-07,53.0,53.5,53.0,53.29999923706055,56300.0
2022-02-08,53.400001525878906,53.5,53.29999923706055,53.5,62369.0
2022-02-09,53.5,53.5,53.0,53.29999923706055,53547.0
2022-02-10,53.29999923706055,53.29999923706055,53.0,53.0,66247.0
2022-02-13,53.0,53.0,51.5,52.20000076293945,163719.0
2022-02-14,51.5,52.599998474121094,51.099998474121094,52.5,71718.0
2022-02-15,52.099998474121094,52.70000076293945,52.099998474121094,52.5,91305.0
2022-02-16,53.0,54.20000076293945,52.900001525878906,53.79999923706055,254877.0
2022-02-17,53.79999923706055,53.900001525878906,53.0,53.20000076293945,76745.0
2022-02-20,53.099998474121094,53.099998474121094,51.70000076293945,51.79999923706055,147484.0
2022-02-21,52.0,52.900001525878906,51.79999923706055,52.5,115220.0
2022-02-23,52.099998474121094,52.5,51.900001525878906,52.0,159743.0
2022-02-24,51.79999923706055,51.79999923706055,50.5,51.29999923706055,237590.0
2022-02-27,51.599998474121094,52.599998474121094,51.599998474121094,52.29999923706055,132193.0
2022-02-28,53.0,55.79999923706055,52.400001525878906,55.20000076293945,972757.0
2022-03-01,55.29999923706055,55.29999923706055,53.20000076293945,53.400001525878906,459434.0
2022-03-02,53.400001525878906,54.599998474121094,53.29999923706055,53.29999923706055,496800.0
2022-03-03,53.79999923706055,54.099998474121094,53.099998474121094,53.29999923706055,214992.0
2022-03-06,53.29999923706055,54.0,53.29999923706055,53.79999923706055,98108.0
2022-03-07,53.79999923706055,53.900001525878906,53.0,53.099998474121094,171576.0
2022-03-08,53.20000076293945,55.0,53.099998474121094,54.20000076293945,536398.0
2022-03-09,55.0,56.5,54.5,54.900001525878906,1261886.0
2022-03-10,55.20000076293945,55.20000076293945,53.900001525878906,54.099998474121094,248612.0
2022-03-13,54.0,54.0,53.29999923706055,53.400001525878906,142153.0
2022-03-14,53.400001525878906,53.400001525878906,52.400001525878906,52.599998474121094,132115.0
2022-03-15,52.400001525878906,53.70000076293945,52.29999923706055,53.400001525878906,104171.0
2022-03-16,53.400001525878906,54.400001525878906,53.29999923706055,54.29999923706055,241293.0
2022-03-17,54.29999923706055,54.29999923706055,53.5,54.0,186170.0
2022-03-20,53.900001525878906,53.900001525878906,53.099998474121094,53.099998474121094,132221.0
2022-03-21,53.400001525878906,53.5,52.70000076293945,52.70000076293945,221597.0
2022-03-22,52.900001525878906,52.900001525878906,51.70000076293945,52.20000076293945,194007.0
2022-03-23,52.0,52.0,51.5,51.599998474121094,134501.0
2022-03-24,52.400001525878906,53.5,51.900001525878906,52.099998474121094,425912.0
2022-03-27,52.099998474121094,52.099998474121094,51.29999923706055,51.400001525878906,257232.0
2022-03-28,51.400001525878906,51.400001525878906,50.400001525878906,51.099998474121094,310868.0
2022-03-29,51.20000076293945,51.20000076293945,50.5,50.599998474121094,255821.0
2022-03-30,50.70000076293945,51.29999923706055,50.5,50.900001525878906,234971.0
2022-03-31,51.0,51.0,50.5,50.70000076293945,95007.0
2022-04-03,50.599998474121094,50.79999923706055,50.5,50.70000076293945,181127.0
2022-04-04,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0
2022-04-05,50.099998474121094,50.29999923706055,47.79999923706055,48.45000076293945,330531.0
2022-04-06,48.599998474121094,48.599998474121094,47.0,47.599998474121094,351803.0
2022-04-07,48.0,48.599998474121094,47.54999923706055,48.0,343156.0
2022-04-10,48.0,48.099998474121094,47.70000076293945,47.79999923706055,185322.0
2022-04-11,48.0,48.0,47.0,47.20000076293945,389777.0
2022-04-12,47.20000076293945,47.20000076293945,44.79999923706055,46.099998474121094,672995.0
2022-04-13,46.099998474121094,49.099998474121094,45.70000076293945,48.20000076293945,857403.0
2022-04-14,48.79999923706055,48.79999923706055,47.650001525878906,48.29999923706055,235863.0
2022-04-17,48.29999923706055,48.45000076293945,47.400001525878906,47.54999923706055,117802.0
2022-04-18,47.599998474121094,51.400001525878906,47.099998474121094,49.849998474121094,1093722.0
2022-04-19,49.849998474121094,51.599998474121094,49.0,49.04999923706055,527085.0
2022-04-20,49.400001525878906,49.599998474121094,48.400001525878906,48.45000076293945,137039.0
2022-04-21,48.5,49.849998474121094,48.04999923706055,49.79999923706055,247573.0
2022-04-24,49.79999923706055,49.95000076293945,49.04999923706055,49.099998474121094,123256.0
2022-04-25,48.849998474121094,49.099998474121094,48.20000076293945,48.25,56527.0
2022-04-26,48.25,48.79999923706055,47.650001525878906,48.0,119099.0
2022-04-27,48.0,49.150001525878906,48.0,49.0,130064.0
2022-04-28,49.04999923706055,49.400001525878906,48.75,48.79999923706055,77639.0
2022-05-08,48.95000076293945,49.0,48.20000076293945,48.25,125263.0
2022-05-09,48.29999923706055,49.400001525878906,48.0,48.0,240614.0
2022-05-10,48.04999923706055,48.04999923706055,46.099998474121094,46.599998474121094,211346.0
2022-05-11,46.95000076293945,47.29999923706055,46.900001525878906,47.0,64570.0
2022-05-12,47.0,47.45000076293945,46.0,46.29999923706055,344522.0
2022-05-15,46.599998474121094,46.75,46.04999923706055,46.150001525878906,87716.0
2022-05-16,46.099998474121094,46.29999923706055,45.0,45.20000076293945,185596.0
2022-05-17,45.0,45.29999923706055,44.150001525878906,44.25,180765.0
2022-05-18,44.25,44.25,44.25,44.25,0.0
2022-05-19,44.25,47.79999923706055,43.099998474121094,47.04999923706055,972582.0
2022-05-22,47.099998474121094,47.5,46.0,46.150001525878906,129031.0
2022-05-23,45.650001525878906,46.0,44.400001525878906,44.5,64260.0
2022-05-24,44.79999923706055,45.400001525878906,44.20000076293945,44.79999923706055,87896.0
2022-05-25,44.70000076293945,45.5,44.70000076293945,44.849998474121094,74224.0
2022-05-26,45.349998474121094,45.5,45.0,45.349998474121094,80011.0
2022-05-29,45.5,47.75,45.400001525878906,47.400001525878906,336280.0
2022-05-30,47.5,48.75,46.75,48.5,589939.0
2022-05-31,49.0,49.400001525878906,47.5,47.5,273765.0
2022-06-01,48.0,49.099998474121094,47.95000076293945,48.5,241795.0
2022-06-02,49.0,49.0,47.29999923706055,47.5,152916.0
2022-06-05,47.29999923706055,48.099998474121094,47.0,47.5,107620.0
2022-06-06,47.70000076293945,48.5,47.5,47.599998474121094,91961.0
2022-06-07,47.650001525878906,47.650001525878906,46.75,47.099998474121094,105779.0
2022-06-08,47.099998474121094,49.20000076293945,46.75,48.75,874620.0
2022-06-09,48.95000076293945,49.150001525878906,47.5,47.54999923706055,219634.0
2022-06-12,47.849998474121094,48.150001525878906,45.54999923706055,45.75,219429.0
2022-06-13,45.75,45.75,43.650001525878906,44.099998474121094,147711.0
2022-06-14,44.099998474121094,44.099998474121094,40.45000076293945,44.04999923706055,177716.0
2022-06-15,44.900001525878906,44.900001525878906,43.150001525878906,43.20000076293945,100861.0
2022-06-16,43.400001525878906,43.70000076293945,42.0,42.0,120755.0
2022-06-19,41.54999923706055,41.54999923706055,40.0,41.099998474121094,145737.0
2022-06-20,41.0,42.0,40.20000076293945,41.400001525878906,110657.0
2022-06-21,41.599998474121094,42.04999923706055,41.45000076293945,41.599998474121094,116204.0
2022-06-22,41.95000076293945,42.849998474121094,41.04999923706055,41.20000076293945,258696.0
2022-06-23,41.0,41.150001525878906,40.25,41.0,137573.0
2022-06-26,42.0,42.20000076293945,41.5,41.5,94848.0
2022-06-27,41.5,42.5,41.29999923706055,41.29999923706055,97437.0
2022-06-28,41.20000076293945,41.900001525878906,40.0,41.900001525878906,217497.0
2022-06-29,41.849998474121094,42.79999923706055,41.5,42.45000076293945,215773.0
2022-06-30,41.599998474121094,42.349998474121094,41.29999923706055,42.349998474121094,141357.0
2022-07-03,42.0,43.04999923706055,41.650001525878906,43.0,165252.0
2022-07-04,43.150001525878906,44.400001525878906,41.70000076293945,42.70000076293945,219052.0
2022-07-05,42.70000076293945,42.70000076293945,41.70000076293945,42.099998474121094,138317.0
2022-07-06,41.54999923706055,41.79999923706055,40.79999923706055,41.29999923706055,133227.0
2022-07-13,41.400001525878906,41.5,41.0,41.29999923706055,134055.0
2022-07-14,41.0,41.20000076293945,39.599998474121094,39.900001525878906,101658.0
2022-07-17,41.0,41.0,39.79999923706055,39.79999923706055,283023.0
2022-07-18,39.54999923706055,40.5,39.45000076293945,40.20000076293945,466942.0
2022-07-19,40.900001525878906,41.20000076293945,40.349998474121094,41.099998474121094,181754.0
2022-07-20,41.25,42.20000076293945,41.25,42.0,209283.0
2022-07-21,42.0,42.599998474121094,41.75,42.349998474121094,141752.0
2022-07-24,42.25,43.0,41.900001525878906,42.25,206633.0
2022-07-25,42.25,43.70000076293945,42.20000076293945,43.70000076293945,266702.0
2022-07-26,43.75,45.0,42.70000076293945,43.400001525878906,480656.0
2022-07-27,43.400001525878906,43.54999923706055,42.75,42.79999923706055,97483.0
2022-07-28,43.04999923706055,43.900001525878906,43.04999923706055,43.400001525878906,96532.0
2022-07-31,43.900001525878906,44.5,43.79999923706055,44.29999923706055,85853.0
2022-08-01,44.349998474121094,44.650001525878906,44.099998474121094,44.5,127647.0
2022-08-02,44.04999923706055,44.150001525878906,43.599998474121094,43.75,135013.0
2022-08-03,43.54999923706055,43.79999923706055,43.20000076293945,43.20000076293945,107053.0
2022-08-04,43.29999923706055,43.75,43.20000076293945,43.650001525878906,56738.0
2022-08-07,44.0,44.29999923706055,43.20000076293945,43.25,73776.0
2022-08-08,43.20000076293945,43.599998474121094,43.20000076293945,43.25,72490.0
2022-08-09,43.25,43.599998474121094,43.0,43.25,53871.0
2022-08-10,43.0,43.0,42.29999923706055,42.79999923706055,133094.0
2022-08-11,42.849998474121094,44.0,42.849998474121094,43.849998474121094,353235.0
2022-08-14,44.29999923706055,46.20000076293945,44.099998474121094,45.900001525878906,747815.0
2022-08-15,47.0,47.0,45.45000076293945,46.25,443927.0
2022-08-16,46.29999923706055,46.54999923706055,46.0,46.25,133516.0
2022-08-17,46.29999923706055,47.29999923706055,46.0,47.04999923706055,190214.0
2022-08-18,46.75,46.95000076293945,46.099998474121094,46.099998474121094,112932.0
2022-08-21,46.0,46.5,46.0,46.400001525878906,54285.0
2022-08-22,46.79999923706055,48.79999923706055,46.29999923706055,48.25,580321.0
2022-08-23,48.400001525878906,48.45000076293945,48.0,48.099998474121094,160405.0
2022-08-24,48.0,48.25,47.29999923706055,47.849998474121094,142752.0
2022-08-25,47.849998474121094,52.599998474121094,47.849998474121094,52.599998474121094,910380.0
2022-08-28,54.5,57.79999923706055,54.5,57.79999923706055,1105725.0
2022-08-29,61.29999923706055,63.5,58.29999923706055,61.900001525878906,3393644.0
2022-08-30,61.79999923706055,62.400001525878906,58.400001525878906,58.400001525878906,1618458.0
2022-08-31,58.599998474121094,60.400001525878906,57.20000076293945,58.400001525878906,674387.0
2022-09-01,58.0,62.0,58.0,58.900001525878906,2000582.0
2022-09-04,58.900001525878906,62.900001525878906,58.900001525878906,60.900001525878906,1495076.0
2022-09-05,61.29999923706055,61.5,58.20000076293945,58.400001525878906,528793.0
2022-09-06,58.900001525878906,61.29999923706055,58.5,60.70000076293945,1016776.0
2022-09-07,61.400001525878906,61.5,57.70000076293945,58.0,746284.0
2022-09-08,58.79999923706055,59.400001525878906,56.5,57.099998474121094,551528.0
2022-09-11,57.900001525878906,58.099998474121094,56.0,56.099998474121094,337754.0
2022-09-12,56.20000076293945,57.0,54.79999923706055,55.20000076293945,335031.0
2022-09-13,55.400001525878906,56.79999923706055,54.70000076293945,56.29999923706055,503307.0
2022-09-14,56.0,56.5,55.0,55.400001525878906,352380.0
2022-09-15,55.900001525878906,56.20000076293945,53.70000076293945,54.099998474121094,557396.0
2022-09-18,53.5,53.5,51.0,51.400001525878906,394908.0
2022-09-19,52.0,52.599998474121094,49.900001525878906,52.0,485426.0
2022-09-20,52.29999923706055,53.0,50.79999923706055,50.79999923706055,435161.0
2022-09-21,50.400001525878906,51.099998474121094,48.0,50.099998474121094,324729.0
2022-09-25,50.0,52.5,49.599998474121094,51.20000076293945,670158.0
2022-09-26,51.599998474121094,52.400001525878906,49.95000076293945,50.099998474121094,481708.0
2022-09-27,50.900001525878906,51.099998474121094,49.599998474121094,50.29999923706055,393296.0
2022-09-28,51.0,55.29999923706055,49.900001525878906,55.29999923706055,1153739.0
2022-09-29,57.5,59.70000076293945,56.400001525878906,56.400001525878906,2032697.0
2022-10-02,56.0,59.29999923706055,55.5,57.0,1126232.0
2022-10-03,57.70000076293945,57.70000076293945,55.900001525878906,56.70000076293945,744553.0
2022-10-04,56.70000076293945,56.70000076293945,56.70000076293945,56.70000076293945,0.0
2022-10-05,57.099998474121094,58.79999923706055,56.79999923706055,56.79999923706055,995202.0
2022-10-06,56.79999923706055,60.29999923706055,56.79999923706055,58.5,2391749.0
2022-10-09,58.900001525878906,61.5,58.70000076293945,59.0,2639463.0
2022-10-10,59.599998474121094,60.29999923706055,56.70000076293945,57.70000076293945,1035006.0
2022-10-11,58.0,58.70000076293945,57.099998474121094,57.099998474121094,666372.0
2022-10-12,57.599998474121094,58.5,56.79999923706055,57.79999923706055,673856.0
2022-10-13,58.20000076293945,58.29999923706055,56.5,56.599998474121094,526496.0
2022-10-16,56.5,56.79999923706055,55.20000076293945,55.599998474121094,469754.0
2022-10-17,55.79999923706055,57.70000076293945,55.29999923706055,57.0,899499.0
2022-10-18,57.5,57.70000076293945,56.5,56.5,486731.0
2022-10-19,56.70000076293945,56.79999923706055,55.599998474121094,55.79999923706055,353512.0
2022-10-20,56.099998474121094,57.5,55.900001525878906,57.20000076293945,657627.0
2022-10-23,57.20000076293945,57.400001525878906,56.5,56.900001525878906,380128.0
2022-10-24,57.0,57.0,56.099998474121094,56.29999923706055,306779.0
2022-10-25,56.29999923706055,57.099998474121094,55.29999923706055,55.29999923706055,394603.0
2022-10-26,55.5,57.099998474121094,55.29999923706055,55.900001525878906,501917.0
2022-10-27,55.900001525878906,56.70000076293945,54.0,54.099998474121094,284071.0
2022-10-30,54.400001525878906,55.29999923706055,53.5,53.599998474121094,226939.0
2022-10-31,53.599998474121094,53.599998474121094,53.599998474121094,53.599998474121094,0.0
2022-11-01,54.0,54.0,51.400001525878906,51.599998474121094,280367.0
2022-11-02,51.70000076293945,52.5,50.599998474121094,51.79999923706055,295205.0
2022-11-03,51.5,53.29999923706055,51.0,52.5,202843.0
2022-11-06,53.0,54.099998474121094,52.599998474121094,53.900001525878906,323338.0
2022-11-07,54.0,54.0,52.0,52.599998474121094,230825.0
2022-11-08,52.599998474121094,52.900001525878906,51.5,51.79999923706055,180024.0
2022-11-09,51.900001525878906,53.400001525878906,51.29999923706055,51.5,970239.0
2022-11-10,51.400001525878906,51.5,49.04999923706055,49.20000076293945,380311.0
2022-11-13,48.599998474121094,54.099998474121094,48.599998474121094,50.900001525878906,2344529.0
2022-11-14,51.29999923706055,52.0,50.0,50.70000076293945,845353.0
2022-11-15,50.599998474121094,50.900001525878906,48.900001525878906,48.900001525878906,482255.0
2022-11-16,48.900001525878906,49.95000076293945,47.900001525878906,49.79999923706055,605033.0
2022-11-17,49.849998474121094,52.70000076293945,49.29999923706055,50.900001525878906,974683.0
2022-11-20,51.70000076293945,51.70000076293945,49.900001525878906,50.29999923706055,331961.0
2022-11-21,50.5,51.5,50.0,50.79999923706055,475487.0
2022-11-22,50.599998474121094,51.900001525878906,50.599998474121094,51.29999923706055,502103.0
2022-11-24,51.5,51.5,49.5,51.0,523786.0
2022-11-27,50.599998474121094,51.0,50.0,50.599998474121094,290167.0
2022-11-28,50.099998474121094,51.5,49.599998474121094,51.5,382752.0
2022-11-29,51.599998474121094,51.70000076293945,50.70000076293945,50.79999923706055,255846.0
2022-11-30,50.70000076293945,52.29999923706055,50.599998474121094,52.29999923706055,408473.0
2022-12-01,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0
2022-12-04,51.70000076293945,51.70000076293945,50.70000076293945,51.5,240388.0
2022-12-05,51.29999923706055,51.599998474121094,50.20000076293945,50.70000076293945,211224.0
2022-12-06,50.29999923706055,51.599998474121094,50.0,51.20000076293945,267712.0
2022-12-07,51.20000076293945,51.70000076293945,51.20000076293945,51.400001525878906,153215.0
2022-12-08,51.20000076293945,51.599998474121094,50.400001525878906,50.79999923706055,132651.0
2022-12-11,51.099998474121094,51.099998474121094,48.75,49.0,167720.0
2022-12-12,49.20000076293945,49.54999923706055,46.900001525878906,49.0,362752.0
2022-12-13,49.349998474121094,49.650001525878906,48.20000076293945,49.04999923706055,473135.0
2022-12-14,49.5,51.20000076293945,48.95000076293945,50.0,652447.0
2022-12-15,50.099998474121094,50.900001525878906,49.5,49.849998474121094,272711.0
2022-12-18,48.29999923706055,51.29999923706055,48.29999923706055,51.099998474121094,403337.0
2022-12-19,51.29999923706055,51.900001525878906,49.900001525878906,51.5,324185.0
2022-12-20,50.5,51.5,50.20000076293945,51.0,391602.0
2022-12-21,50.900001525878906,51.400001525878906,50.599998474121094,50.900001525878906,280673.0
2022-12-22,51.099998474121094,51.29999923706055,50.5,50.70000076293945,199809.0
2022-12-25,50.599998474121094,52.099998474121094,50.5,51.599998474121094,378948.0
2022-12-26,51.400001525878906,52.5,51.20000076293945,51.79999923706055,324802.0
2022-12-27,51.5,53.0,51.400001525878906,52.70000076293945,266403.0
2022-12-28,53.0,54.0,52.400001525878906,52.400001525878906,269196.0
2022-12-29,52.400001525878906,52.400001525878906,51.70000076293945,51.79999923706055,95126.0
2023-01-01,52.099998474121094,52.599998474121094,52.099998474121094,52.29999923706055,76567.0
2023-01-02,52.0,52.599998474121094,52.0,52.29999923706055,65684.0
2023-01-03,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0
2023-01-04,52.599998474121094,52.70000076293945,51.5,51.70000076293945,118411.0
2023-01-05,51.70000076293945,52.0,51.29999923706055,51.70000076293945,59974.0
2023-01-08,51.79999923706055,52.20000076293945,51.70000076293945,51.70000076293945,54824.0
2023-01-09,51.900001525878906,52.099998474121094,51.599998474121094,51.70000076293945,92623.0
2023-01-10,51.599998474121094,52.400001525878906,51.599998474121094,52.0,291004.0
2023-01-11,52.099998474121094,52.29999923706055,51.70000076293945,51.900001525878906,137489.0
2023-01-12,51.900001525878906,52.0,51.70000076293945,51.70000076293945,91988.0
2023-01-15,51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,0.0
2023-01-16,51.400001525878906,51.79999923706055,51.20000076293945,51.5,79235.0
2023-01-17,51.5,52.70000076293945,51.29999923706055,52.400001525878906,327352.0
2023-01-18,51.5,52.70000076293945,51.29999923706055,52.400001525878906,327352.0
2023-01-19,51.79999923706055,52.0,51.599998474121094,51.79999923706055,54106.0
2023-01-22,51.79999923706055,51.79999923706055,51.79999923706055,51.79999923706055,0.0
2023-01-23,51.79999923706055,52.0,51.599998474121094,51.900001525878906,87326.0
2023-01-24,51.900001525878906,52.0,51.599998474121094,51.599998474121094,66896.0
2023-01-25,51.70000076293945,51.79999923706055,51.599998474121094,51.79999923706055,43872.0
2023-01-26,51.599998474121094,51.900001525878906,51.5,51.79999923706055,39914.0
2023-01-29,51.79999923706055,51.900001525878906,51.5,51.599998474121094,63663.0
2023-01-30,51.5,52.599998474121094,51.29999923706055,52.0,148291.0
2023-01-31,52.099998474121094,53.5,52.099998474121094,52.5,407407.0
2023-02-01,51.900001525878906,52.29999923706055,51.900001525878906,52.20000076293945,70852.0
2023-02-02,52.099998474121094,52.599998474121094,51.5,51.70000076293945,82837.0
2023-02-05,51.599998474121094,52.0,51.400001525878906,51.79999923706055,65033.0
2023-02-06,51.70000076293945,51.70000076293945,50.70000076293945,51.599998474121094,123128.0
2023-02-07,51.599998474121094,51.900001525878906,51.29999923706055,51.79999923706055,61733.0
2023-02-08,51.599998474121094,51.70000076293945,51.400001525878906,51.70000076293945,24901.0
2023-02-09,51.5,51.599998474121094,51.0,51.599998474121094,131047.0
2023-02-12,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0
2023-02-13,51.70000076293945,51.70000076293945,51.5,51.70000076293945,28230.0
2023-02-14,51.400001525878906,51.70000076293945,51.400001525878906,51.599998474121094,37612.0
2023-02-15,51.0,53.79999923706055,51.0,52.900001525878906,458895.0
2023-02-16,52.70000076293945,54.5,52.5,54.0,344471.0
2023-02-19,54.900001525878906,56.099998474121094,53.70000076293945,53.79999923706055,418494.0
2023-02-20,54.20000076293945,54.20000076293945,52.0,52.0,164062.0
2023-02-21,52.0,53.0,51.5,51.79999923706055,133135.0
2023-02-23,51.599998474121094,53.400001525878906,51.5,52.599998474121094,111843.0
2023-02-26,53.0,53.29999923706055,51.900001525878906,52.0,60755.0
2023-02-27,52.400001525878906,52.79999923706055,52.0,52.20000076293945,57873.0
2023-02-28,52.099998474121094,53.400001525878906,51.79999923706055,53.400001525878906,148673.0
2023-03-01,53.099998474121094,53.900001525878906,52.70000076293945,53.0,587.0
2023-03-02,52.900001525878906,53.599998474121094,52.900001525878906,53.20000076293945,453.0
2023-03-05,53.5,54.5,53.400001525878906,54.29999923706055,477.0
2023-03-06,54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0.0
2023-03-07,54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0.0
2023-03-08,52.29999923706055,53.20000076293945,52.29999923706055,53.099998474121094,363.0
2023-03-09,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0.0
2023-03-12,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0.0
2023-03-13,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0.0
2023-03-14,53.79999923706055,54.70000076293945,53.29999923706055,54.599998474121094,307.0
2023-03-15,55.70000076293945,56.400001525878906,55.0,56.0,367.0
2023-03-16,55.5,56.79999923706055,55.0,56.099998474121094,479.0
2023-03-19,56.099998474121094,56.099998474121094,56.099998474121094,56.099998474121094,0.0
2023-03-20,57.0,57.099998474121094,56.20000076293945,56.29999923706055,555.0
2023-03-21,56.29999923706055,56.79999923706055,54.0,56.0,380.0
2023-03-22,56.0,56.29999923706055,55.099998474121094,55.5,578.0
2023-03-23,55.099998474121094,55.900001525878906,55.099998474121094,55.79999923706055,2125.0
2023-03-26,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
2023-03-27,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
2023-03-28,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
2023-03-29,56.20000076293945,57.79999923706055,56.20000076293945,57.70000076293945,696.0
2023-03-30,57.599998474121094,58.29999923706055,57.0,57.79999923706055,291.0
2023-04-02,57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0.0
2023-04-03,58.400001525878906,58.400001525878906,57.29999923706055,57.70000076293945,353.0
2023-04-04,57.70000076293945,57.79999923706055,57.0,57.400001525878906,500.0
2023-04-05,57.400001525878906,58.20000076293945,57.400001525878906,57.5,1054.0
2023-04-06,57.400001525878906,58.0,57.400001525878906,57.79999923706055,1000.0
2023-04-09,57.900001525878906,58.599998474121094,57.20000076293945,58.29999923706055,1137.0
2023-04-10,58.900001525878906,61.099998474121094,58.79999923706055,60.29999923706055,1850.0
2023-04-11,60.5,60.5,58.20000076293945,58.20000076293945,278.0
2023-04-12,58.29999923706055,59.400001525878906,57.900001525878906,59.099998474121094,534.0
2023-04-13,58.70000076293945,59.70000076293945,58.70000076293945,59.5,340.0
2023-04-16,60.0,61.20000076293945,59.900001525878906,60.70000076293945,500.0
2023-04-17,60.599998474121094,61.79999923706055,60.599998474121094,61.599998474121094,393.0
2023-04-25,61.70000076293945,62.29999923706055,61.70000076293945,62.099998474121094,1000.0
2023-04-26,62.0,63.20000076293945,61.70000076293945,62.400001525878906,600.0
2023-04-27,62.29999923706055,62.29999923706055,60.70000076293945,61.400001525878906,500.0
2023-04-30,61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,0.0
2023-05-01,61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,0.0
2023-05-02,61.599998474121094,62.0,60.79999923706055,61.400001525878906,599.0
2023-05-03,61.0,61.29999923706055,59.599998474121094,59.900001525878906,1865.0
2023-05-04,59.900001525878906,60.599998474121094,59.0,59.79999923706055,712.0
2023-05-07,59.79999923706055,60.400001525878906,59.79999923706055,60.20000076293945,300.0
2023-05-08,60.400001525878906,62.0,60.400001525878906,61.79999923706055,251.0
2023-05-09,61.79999923706055,62.0,60.900001525878906,61.0,443.0
2023-05-10,60.79999923706055,60.79999923706055,59.29999923706055,60.099998474121094,315.0
2023-05-11,60.5,61.0,60.29999923706055,61.0,300.0
2023-05-14,61.0,61.400001525878906,60.70000076293945,60.79999923706055,300.0
2023-05-15,60.900001525878906,60.900001525878906,60.0,60.20000076293945,313.0
2023-05-16,59.0,60.29999923706055,59.0,60.0,297.0
2023-05-17,59.70000076293945,60.599998474121094,59.5,59.900001525878906,600.0
2023-05-18,59.900001525878906,61.400001525878906,59.900001525878906,60.900001525878906,300.0
2023-05-21,61.29999923706055,61.29999923706055,60.5,60.900001525878906,511.0
2023-05-22,61.099998474121094,62.0,61.099998474121094,61.599998474121094,1279.0
2023-05-23,61.5,62.099998474121094,61.5,61.599998474121094,650.0
2023-05-24,61.599998474121094,61.900001525878906,60.900001525878906,61.0,400.0
2023-05-25,61.099998474121094,61.099998474121094,60.70000076293945,60.70000076293945,444.0
2023-05-28,60.5,60.5,59.900001525878906,59.900001525878906,555.0
2023-05-29,60.0,62.0,59.70000076293945,62.0,1380.0
2023-05-30,62.099998474121094,62.70000076293945,60.79999923706055,61.0,364.0
2023-05-31,61.400001525878906,61.400001525878906,60.20000076293945,61.29999923706055,1002.0
2023-06-01,60.900001525878906,62.29999923706055,60.70000076293945,62.0,870.0
2023-06-04,62.0,68.19999694824219,62.0,68.19999694824219,2400.0
2023-06-05,68.69999694824219,73.4000015258789,68.5999984741211,69.5999984741211,600.0
2023-06-06,69.80000305175781,72.80000305175781,69.0,71.30000305175781,252.0
2023-06-07,72.0,72.19999694824219,70.0,70.5,523.0
2023-06-08,60.900001525878906,62.29999923706055,60.70000076293945,62.0,983.0
2023-06-11,70.69999694824219,71.0,67.69999694824219,67.69999694824219,1500.0
2023-06-12,67.0999984741211,67.0999984741211,65.9000015258789,66.9000015258789,650.0
2023-06-13,67.19999694824219,68.30000305175781,66.9000015258789,67.69999694824219,559.0
2023-06-14,67.80000305175781,68.19999694824219,66.9000015258789,67.30000305175781,262.0
2023-06-15,67.30000305175781,67.80000305175781,66.4000015258789,66.4000015258789,433.0
2023-06-18,67.0,67.0999984741211,65.4000015258789,65.5,1000.0
2023-06-19,65.19999694824219,65.30000305175781,64.30000305175781,64.30000305175781,178411.0
2023-06-20,64.30000305175781,66.4000015258789,63.599998474121094,65.4000015258789,296207.0
2023-06-21,66.30000305175781,67.5999984741211,65.0999984741211,66.0999984741211,440674.0
2023-06-22,66.0999984741211,66.0999984741211,64.5,64.69999694824219,132160.0
2023-07-02,64.80000305175781,65.5,64.5999984741211,65.19999694824219,79794.0
2023-07-03,65.19999694824219,67.0999984741211,65.19999694824219,66.9000015258789,264207.0
2023-07-04,67.5,69.30000305175781,67.30000305175781,69.19999694824219,733702.0
2023-07-05,69.69999694824219,70.5999984741211,67.4000015258789,67.69999694824219,696392.0
2023-07-06,67.4000015258789,69.0,66.9000015258789,68.69999694824219,162662.0
2023-07-09,69.0,70.69999694824219,68.69999694824219,70.4000015258789,636915.0
2023-07-10,70.69999694824219,71.5,70.4000015258789,71.4000015258789,730082.0
2023-07-11,71.5,71.5999984741211,69.80000305175781,70.0999984741211,227447.0
2023-07-12,70.19999694824219,71.5999984741211,69.4000015258789,69.9000015258789,330406.0
2023-07-13,69.9000015258789,70.69999694824219,68.4000015258789,68.4000015258789,280327.0
2023-07-16,68.19999694824219,70.0,68.19999694824219,69.69999694824219,400660.0
2023-07-17,70.30000305175781,71.4000015258789,70.0,70.5,466250.0
2023-07-18,70.69999694824219,70.80000305175781,68.4000015258789,69.19999694824219,183980.0
2023-07-19,69.0999984741211,69.0999984741211,68.19999694824219,69.0999984741211,162816.0
2023-07-20,69.19999694824219,71.0,68.69999694824219,70.80000305175781,851847.0
2023-07-23,71.0999984741211,71.80000305175781,69.80000305175781,70.0,722510.0
2023-07-24,70.30000305175781,70.30000305175781,66.9000015258789,68.0999984741211,489916.0
2023-07-25,68.0,68.30000305175781,66.9000015258789,67.5999984741211,322533.0
2023-07-26,67.5999984741211,68.80000305175781,67.0999984741211,68.69999694824219,187761.0
2023-07-27,68.69999694824219,68.69999694824219,67.5,67.5,134806.0
2023-07-30,67.5,67.9000015258789,67.0,67.0,82270.0
2023-07-31,67.0,67.30000305175781,66.0,66.9000015258789,137362.0
2023-08-01,66.9000015258789,67.0,65.9000015258789,65.9000015258789,93523.0
2023-08-02,65.80000305175781,65.9000015258789,64.4000015258789,65.0,135672.0
2023-08-03,64.5999984741211,65.19999694824219,63.70000076293945,64.0,144142.0
2023-08-06,64.0999984741211,64.4000015258789,63.5,63.599998474121094,72999.0
2023-08-07,64.0,64.0,61.099998474121094,62.0,139514.0
2023-08-08,61.5,63.599998474121094,61.5,63.599998474121094,101202.0
2023-08-09,64.0,64.69999694824219,62.900001525878906,63.70000076293945,218489.0
2023-08-10,63.599998474121094,64.4000015258789,63.5,63.599998474121094,58848.0
2023-08-13,63.599998474121094,65.0999984741211,63.599998474121094,64.5999984741211,153046.0
2023-08-14,64.5999984741211,66.5999984741211,64.4000015258789,66.19999694824219,404636.0
2023-08-15,66.19999694824219,66.5,65.0999984741211,66.4000015258789,388478.0
2023-08-16,66.4000015258789,67.69999694824219,66.0999984741211,66.19999694824219,401600.0
2023-08-17,66.0,66.0,63.79999923706055,64.0,252422.0
2023-08-20,64.0999984741211,64.4000015258789,63.0,63.29999923706055,95759.0
2023-08-21,63.70000076293945,64.30000305175781,62.20000076293945,62.5,125629.0
2023-08-22,62.29999923706055,62.5,61.29999923706055,62.29999923706055,104906.0
2023-08-23,62.29999923706055,62.900001525878906,61.79999923706055,62.0,174192.0
2023-08-24,61.70000076293945,62.5,61.70000076293945,62.099998474121094,113845.0
2023-08-27,62.099998474121094,62.900001525878906,61.900001525878906,62.20000076293945,99082.0
2023-08-28,62.599998474121094,62.79999923706055,61.900001525878906,61.900001525878906,99616.0
2023-08-29,62.0,63.20000076293945,61.79999923706055,62.79999923706055,174809.0
2023-08-30,63.0,63.5,62.29999923706055,63.29999923706055,140101.0
2023-08-31,63.29999923706055,63.900001525878906,62.900001525878906,63.79999923706055,167336.0
2023-09-03,63.79999923706055,65.5999984741211,62.900001525878906,64.30000305175781,8531966.0
2023-09-04,64.69999694824219,64.80000305175781,63.29999923706055,64.30000305175781,178623.0
2023-09-05,64.4000015258789,64.4000015258789,63.20000076293945,63.29999923706055,98979.0
2023-09-06,63.0,63.099998474121094,62.0,62.70000076293945,133032.0
2023-09-07,62.099998474121094,62.5,61.400001525878906,62.5,111900.0
2023-09-10,62.5,62.5,62.5,62.5,0.0
2023-09-11,60.70000076293945,61.599998474121094,60.29999923706055,61.599998474121094,79616.0
2023-09-12,61.70000076293945,61.70000076293945,60.20000076293945,60.599998474121094,113582.0
2023-09-13,60.099998474121094,61.29999923706055,59.29999923706055,60.79999923706055,185368.0
2023-09-14,60.5,62.5,60.29999923706055,62.5,177169.0
2023-09-17,62.5,62.5,62.5,62.5,0.0
2023-09-18,63.900001525878906,64.30000305175781,61.900001525878906,62.5,237459.0
2023-09-19,62.20000076293945,63.5,61.599998474121094,63.5,169436.0
2023-09-20,63.599998474121094,64.0999984741211,62.0,62.0,273715.0
2023-09-21,62.20000076293945,62.29999923706055,61.20000076293945,61.599998474121094,157859.0
2023-09-25,61.099998474121094,62.29999923706055,60.099998474121094,62.0,230493.0
2023-09-26,61.599998474121094,62.0,60.70000076293945,61.400001525878906,153661.0
2023-09-27,61.5,62.79999923706055,61.0,62.79999923706055,124535.0
2023-09-28,62.79999923706055,63.400001525878906,61.599998474121094,63.099998474121094,111643.0
2023-10-01,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
2023-10-02,62.5,62.900001525878906,62.29999923706055,62.79999923706055,93491.0
2023-10-03,62.79999923706055,62.79999923706055,62.0,62.5,54919.0
2023-10-04,62.5,62.5,61.70000076293945,62.20000076293945,46231.0
2023-10-05,61.79999923706055,62.5,61.099998474121094,62.5,75782.0
2023-10-08,62.099998474121094,62.099998474121094,60.5,60.5,42795.0
2023-10-09,60.0,61.400001525878906,59.5,59.599998474121094,113355.0
2023-10-10,59.70000076293945,60.70000076293945,58.70000076293945,59.20000076293945,112764.0
2023-10-11,59.20000076293945,59.20000076293945,57.0,57.0,128415.0
2023-10-12,56.099998474121094,62.400001525878906,56.099998474121094,59.900001525878906,346770.0
2023-10-15,60.0,62.400001525878906,59.0,62.0,186427.0
2023-10-16,60.5,62.0,60.5,61.20000076293945,59295.0
2023-10-17,61.20000076293945,63.5,61.0,63.29999923706055,233037.0
2023-10-18,63.599998474121094,63.79999923706055,61.20000076293945,61.20000076293945,152988.0
2023-10-19,61.099998474121094,64.30000305175781,61.099998474121094,61.20000076293945,231316.0
2023-10-22,61.70000076293945,63.400001525878906,61.0,61.20000076293945,58477.0
2023-10-23,61.400001525878906,62.0,58.400001525878906,58.400001525878906,109963.0
2023-10-24,57.5,59.29999923706055,57.29999923706055,58.79999923706055,108434.0
2023-10-25,58.79999923706055,60.0,58.70000076293945,60.0,56317.0
2023-10-26,59.20000076293945,60.400001525878906,59.099998474121094,59.29999923706055,39860.0
2023-10-29,59.5,59.79999923706055,58.599998474121094,59.29999923706055,19007.0
2023-10-30,59.5,60.900001525878906,58.79999923706055,58.79999923706055,116462.0
2023-10-31,59.0,59.099998474121094,57.5,58.0,275646.0
2023-11-01,58.0,58.70000076293945,57.29999923706055,58.0,159649.0
2023-11-02,57.79999923706055,58.0,57.400001525878906,57.70000076293945,135325.0
2023-11-05,58.0,58.599998474121094,57.70000076293945,58.20000076293945,195788.0
2023-11-06,59.099998474121094,59.400001525878906,58.0,58.20000076293945,314763.0
2023-11-07,58.5,58.599998474121094,57.599998474121094,57.599998474121094,159704.0
2023-11-08,57.70000076293945,58.20000076293945,57.599998474121094,57.79999923706055,107542.0
2023-11-09,57.70000076293945,58.099998474121094,57.5,57.70000076293945,67179.0
2023-11-12,57.70000076293945,57.900001525878906,57.29999923706055,57.29999923706055,58245.0
2023-11-13,57.79999923706055,57.79999923706055,56.70000076293945,56.900001525878906,154397.0
2023-11-14,56.79999923706055,57.20000076293945,56.599998474121094,56.900001525878906,86592.0
2023-11-15,57.20000076293945,57.70000076293945,56.79999923706055,57.20000076293945,121153.0
2023-11-16,57.400001525878906,57.70000076293945,57.099998474121094,57.20000076293945,128043.0
2023-11-19,57.5,57.5,57.0,57.20000076293945,111286.0
2023-11-20,57.29999923706055,57.400001525878906,56.70000076293945,56.900001525878906,196979.0
2023-11-21,56.900001525878906,58.5,56.900001525878906,58.5,554778.0
2023-11-22,58.70000076293945,59.099998474121094,58.0,58.400001525878906,389843.0
2023-11-23,58.70000076293945,59.099998474121094,58.0,58.400001525878906,389843.0
2023-11-26,57.900001525878906,59.20000076293945,57.79999923706055,59.099998474121094,355541.0
2023-11-27,59.20000076293945,60.400001525878906,59.0,60.0,382346.0
2023-11-28,60.0,60.099998474121094,59.20000076293945,59.20000076293945,109167.0
2023-11-29,59.5,59.79999923706055,58.79999923706055,58.900001525878906,123423.0
2023-11-30,58.79999923706055,58.79999923706055,58.20000076293945,58.20000076293945,76104.0
2023-12-03,58.400001525878906,59.400001525878906,58.20000076293945,58.79999923706055,80398.0
2023-12-04,59.0,63.599998474121094,58.79999923706055,63.0,806354.0
2023-12-05,63.5,63.599998474121094,61.599998474121094,61.70000076293945,331063.0
2023-12-06,61.900001525878906,63.29999923706055,61.599998474121094,61.599998474121094,184358.0
2023-12-07,61.599998474121094,61.900001525878906,60.900001525878906,61.099998474121094,76423.0
2023-12-10,61.5,63.099998474121094,61.20000076293945,62.79999923706055,225547.0
2023-12-11,62.599998474121094,63.20000076293945,62.0,62.400001525878906,168277.0
2023-12-12,62.900001525878906,66.5999984741211,62.79999923706055,65.0999984741211,935033.0
2023-12-13,65.0999984741211,65.19999694824219,63.79999923706055,63.900001525878906,141123.0
2023-12-14,64.0,64.5,63.599998474121094,64.0999984741211,96724.0
2023-12-17,64.0999984741211,66.0,63.79999923706055,65.5999984741211,210981.0
2023-12-18,65.5999984741211,67.30000305175781,65.5999984741211,66.4000015258789,425723.0
2023-12-19,66.30000305175781,66.30000305175781,65.30000305175781,65.30000305175781,143007.0
2023-12-20,65.19999694824219,66.80000305175781,65.0999984741211,65.5999984741211,156587.0
2023-12-21,65.5,66.0,64.5999984741211,64.5999984741211,81847.0
2023-12-24,64.5999984741211,66.0999984741211,64.5999984741211,65.5,117684.0
2023-12-25,65.5,66.69999694824219,65.5,66.19999694824219,201378.0
2023-12-26,66.5,66.9000015258789,65.5999984741211,66.0999984741211,144917.0
2023-12-27,66.19999694824219,66.69999694824219,65.80000305175781,66.5999984741211,146464.0
2023-12-28,66.5999984741211,69.4000015258789,66.5,67.0999984741211,592154.0
2023-12-31,67.30000305175781,68.4000015258789,67.19999694824219,68.0,87154.0
2024-01-01,67.5999984741211,68.0,67.0,67.19999694824219,103329.0
2024-01-02,67.0999984741211,68.0999984741211,66.5,67.69999694824219,164366.0
2024-01-03,67.19999694824219,68.19999694824219,66.80000305175781,66.80000305175781,139045.0
2024-01-04,66.5999984741211,67.80000305175781,66.30000305175781,66.69999694824219,116456.0
2024-01-07,67.0,67.69999694824219,66.69999694824219,66.69999694824219,94749.0
2024-01-08,67.0999984741211,69.0,66.5999984741211,68.5999984741211,289847.0
2024-01-09,68.80000305175781,69.0,67.0999984741211,67.19999694824219,174427.0
2024-01-10,67.19999694824219,67.80000305175781,66.80000305175781,67.30000305175781,86364.0
2024-01-11,67.30000305175781,68.0,67.0999984741211,67.4000015258789,93565.0
2024-01-14,67.80000305175781,68.0,67.30000305175781,67.5999984741211,108021.0
2024-01-15,66.0999984741211,66.30000305175781,65.30000305175781,65.9000015258789,157072.0
2024-01-16,65.9000015258789,67.4000015258789,65.9000015258789,66.19999694824219,159712.0
2024-01-17,66.80000305175781,66.9000015258789,65.19999694824219,65.19999694824219,130365.0
2024-01-18,65.19999694824219,65.80000305175781,63.70000076293945,65.0,116594.0
2024-01-21,64.5,66.9000015258789,64.4000015258789,66.80000305175781,70152.0
2024-01-22,66.80000305175781,66.80000305175781,66.80000305175781,66.80000305175781,0.0
2024-01-23,66.9000015258789,68.19999694824219,66.80000305175781,66.9000015258789,201095.0
2024-01-24,67.30000305175781,67.5,66.4000015258789,67.0,76613.0
2024-01-25,67.0,67.69999694824219,66.5,67.4000015258789,103780.0
2024-01-28,67.5,70.9000015258789,66.9000015258789,70.30000305175781,533263.0
2024-01-29,70.0,71.5,68.80000305175781,68.80000305175781,205213.0
2024-01-30,68.80000305175781,69.9000015258789,66.5,66.5,155986.0
2024-01-31,66.19999694824219,68.0999984741211,65.80000305175781,68.0999984741211,99337.0
2024-02-01,68.19999694824219,68.5999984741211,66.9000015258789,67.30000305175781,76481.0
2024-02-04,67.5,67.5,66.5999984741211,67.4000015258789,49264.0
2024-02-05,67.5,71.5999984741211,67.4000015258789,71.5,510923.0
2024-02-06,71.5,73.0,70.5999984741211,73.0,353059.0
2024-02-07,73.0,80.30000305175781,72.80000305175781,80.30000305175781,1459843.0
2024-02-08,73.0,80.30000305175781,72.80000305175781,80.30000305175781,1459843.0
2024-02-11,82.30000305175781,86.5,80.19999694824219,80.19999694824219,583581.0
2024-02-12,80.30000305175781,84.0,80.30000305175781,81.0,457674.0
2024-02-13,81.69999694824219,82.19999694824219,80.69999694824219,81.80000305175781,137856.0
2024-02-14,81.5,83.0,81.0,82.19999694824219,201706.0
2024-02-15,82.19999694824219,84.0,81.5,82.4000015258789,234436.0
2024-02-18,82.0999984741211,82.4000015258789,81.4000015258789,82.4000015258789,123567.0
2024-02-19,81.9000015258789,82.4000015258789,81.0999984741211,81.0999984741211,93923.0
2024-02-20,81.19999694824219,86.4000015258789,81.0,82.80000305175781,735048.0
2024-02-21,82.80000305175781,82.9000015258789,81.19999694824219,82.4000015258789,142542.0
2024-02-25,82.30000305175781,83.69999694824219,81.9000015258789,82.5999984741211,168232.0
2024-02-26,82.5999984741211,85.80000305175781,79.9000015258789,82.69999694824219,308298.0
2024-02-27,82.5,86.0,82.5,84.80000305175781,313173.0
2024-02-28,84.80000305175781,86.19999694824219,83.30000305175781,83.5,186235.0
2024-02-29,83.5,89.0,83.0,85.5999984741211,674900.0
2024-03-03,85.5,88.5999984741211,85.0,86.5,237229.0
2024-03-04,85.5999984741211,87.69999694824219,84.0,84.5999984741211,219182.0
2024-03-05,84.5999984741211,84.5999984741211,84.5999984741211,84.5999984741211,0.0
2024-03-06,88.9000015258789,88.9000015258789,85.69999694824219,86.80000305175781,225482.0
2024-03-07,86.80000305175781,88.4000015258789,85.80000305175781,86.30000305175781,207504.0
2024-03-10,87.0,87.4000015258789,86.0,86.69999694824219,80317.0
2024-03-11,86.5,86.5999984741211,82.9000015258789,85.0,168419.0
2024-03-12,84.9000015258789,86.0,84.19999694824219,85.9000015258789,102727.0
2024-03-13,85.9000015258789,88.0,85.19999694824219,87.5,262218.0
2024-03-14,88.0,89.0,87.5,87.69999694824219,165491.0
2024-03-17,87.69999694824219,88.5999984741211,86.9000015258789,88.0,77556.0
2024-03-18,88.0,88.0,86.19999694824219,86.5,68541.0
2024-03-19,86.0,89.5,86.0,88.9000015258789,133494.0
2024-03-20,89.0,92.80000305175781,88.5999984741211,90.9000015258789,441171.0
2024-03-21,90.80000305175781,90.80000305175781,87.80000305175781,88.0,108586.0
2024-03-24,86.9000015258789,88.5,86.30000305175781,88.0999984741211,48364.0
2024-03-25,88.0999984741211,88.4000015258789,87.4000015258789,88.0,34330.0
2024-03-26,88.0999984741211,88.0999984741211,84.30000305175781,84.30000305175781,89626.0
2024-03-27,85.0,88.9000015258789,84.80000305175781,88.5,143286.0
2024-03-28,88.80000305175781,88.80000305175781,86.0,87.0999984741211,110607.0
2024-03-31,86.80000305175781,86.80000305175781,84.0,84.19999694824219,27658.0
2024-04-01,84.0,85.4000015258789,82.4000015258789,84.0,41653.0
2024-04-02,84.0,84.9000015258789,82.19999694824219,84.19999694824219,57857.0
2024-04-03,84.19999694824219,86.0999984741211,83.9000015258789,85.69999694824219,55815.0
2024-04-04,85.5999984741211,85.80000305175781,84.30000305175781,85.0999984741211,17630.0
2024-04-14,85.0999984741211,85.0999984741211,85.0999984741211,85.0999984741211,0.0
2024-04-15,85.4000015258789,87.4000015258789,85.4000015258789,86.4000015258789,170201.0
2024-04-16,85.80000305175781,86.69999694824219,83.5,83.9000015258789,106984.0
2024-04-17,83.5999984741211,84.5999984741211,82.5999984741211,84.5,78780.0
2024-04-18,84.0,85.0,83.5,83.5999984741211,44410.0
2024-04-21,81.9000015258789,85.0,81.9000015258789,84.30000305175781,160016.0
2024-04-22,83.30000305175781,86.30000305175781,83.30000305175781,85.30000305175781,140873.0
2024-04-23,86.30000305175781,88.69999694824219,84.69999694824219,87.5999984741211,292131.0
2024-04-24,87.19999694824219,88.5,82.80000305175781,84.5,250106.0
2024-04-25,84.5,85.0,83.19999694824219,84.69999694824219,92277.0
2024-04-28,84.69999694824219,84.69999694824219,84.69999694824219,84.69999694824219,0.0
2024-04-29,83.5,84.9000015258789,83.5,84.5,39003.0
2024-04-30,84.5,85.4000015258789,83.9000015258789,85.0999984741211,99253.0
2024-05-01,85.0,86.80000305175781,84.5,86.19999694824219,95661.0
2024-05-02,86.4000015258789,88.80000305175781,86.4000015258789,87.0,142713.0
2024-05-05,87.4000015258789,87.5,85.30000305175781,85.30000305175781,33267.0
2024-05-06,85.30000305175781,86.4000015258789,84.5,86.30000305175781,59273.0
2024-05-07,86.0,87.5,85.30000305175781,87.4000015258789,63965.0
2024-05-08,87.4000015258789,91.0,86.5,88.19999694824219,371801.0
2024-05-09,89.4000015258789,89.4000015258789,85.80000305175781,86.5,138279.0
2024-05-12,86.5999984741211,88.0,86.0,86.80000305175781,35295.0
2024-05-13,86.0999984741211,88.0,86.0999984741211,87.30000305175781,84593.0
2024-05-14,87.4000015258789,89.19999694824219,86.9000015258789,87.19999694824219,117632.0
2024-05-15,87.19999694824219,90.5,85.9000015258789,88.0,604943.0
2024-05-16,88.0,89.5999984741211,86.19999694824219,86.19999694824219,148253.0
2024-05-19,86.19999694824219,86.19999694824219,86.19999694824219,86.19999694824219,0.0
2024-05-20,86.5,87.5,86.0,87.0999984741211,103411.0
2024-05-21,86.5,87.30000305175781,85.80000305175781,86.0999984741211,62831.0
2024-05-22,85.9000015258789,86.9000015258789,85.9000015258789,86.0999984741211,66128.0
2024-05-23,86.5999984741211,86.80000305175781,86.0,86.0,94191.0
2024-05-26,86.0,86.0,84.5,85.0999984741211,33069.0
2024-05-27,85.0,85.5999984741211,83.69999694824219,84.9000015258789,78460.0
2024-05-28,84.9000015258789,87.5999984741211,84.5999984741211,86.0,143708.0
2024-05-29,87.0999984741211,87.0999984741211,85.0999984741211,86.0,161283.0
2024-05-30,85.69999694824219,86.80000305175781,83.19999694824219,84.5,133668.0
2024-06-02,84.5,84.5,84.5,84.5,0.0
2024-06-03,84.30000305175781,90.0,84.0999984741211,90.0,267944.0
2024-06-04,90.30000305175781,90.4000015258789,87.0,88.80000305175781,431711.0
2024-06-05,90.0,90.0,86.69999694824219,89.0,61753.0
2024-06-06,89.9000015258789,89.9000015258789,84.69999694824219,84.69999694824219,207420.0
2024-06-09,85.0,87.80000305175781,83.80000305175781,85.80000305175781,200471.0
2024-06-10,85.80000305175781,88.5,85.80000305175781,88.5,124343.0
2024-06-11,88.5,89.30000305175781,87.5,87.5,83726.0
2024-06-12,87.9000015258789,91.0,86.80000305175781,88.0,209230.0
2024-06-13,87.80000305175781,88.19999694824219,85.4000015258789,86.0,68727.0
2024-06-23,86.0,88.19999694824219,86.0,87.69999694824219,155004.0
2024-06-24,87.0,89.5999984741211,87.0,89.19999694824219,74154.0
2024-06-25,88.0,91.0,88.0,89.69999694824219,82071.0
2024-06-26,89.69999694824219,90.5,88.9000015258789,88.9000015258789,54110.0
2024-06-27,89.0,90.0,88.9000015258789,89.5,18532.0
2024-06-30,89.5,89.5,89.5,89.5,0.0
2024-07-01,93.0,93.5,91.0,91.30000305175781,285220.0
2024-07-02,91.30000305175781,92.30000305175781,89.19999694824219,90.5,111449.0
2024-07-03,90.5,90.5,88.30000305175781,89.4000015258789,61047.0
2024-07-04,89.30000305175781,91.0,88.0,89.80000305175781,72920.0
2024-07-07,91.0,92.9000015258789,91.0,91.4000015258789,152767.0
2024-07-08,91.4000015258789,91.4000015258789,88.9000015258789,90.80000305175781,110366.0
2024-07-09,89.80000305175781,91.30000305175781,89.5,90.80000305175781,67986.0
2024-07-10,90.0,91.19999694824219,90.0,90.4000015258789,48381.0
2024-07-11,90.30000305175781,90.5,89.69999694824219,90.0,68774.0
2024-07-14,90.0,91.5999984741211,89.69999694824219,89.9000015258789,68978.0
2024-07-15,90.0,98.19999694824219,89.80000305175781,95.30000305175781,668845.0
2024-07-16,95.30000305175781,99.0,93.5999984741211,98.0,505056.0
2024-07-17,97.9000015258789,107.80000305175781,97.0999984741211,107.19999694824219,876533.0
2024-07-18,107.19999694824219,110.0,103.4000015258789,104.0,495986.0
2024-07-21,103.80000305175781,106.4000015258789,103.0,104.80000305175781,158300.0
2024-07-22,104.80000305175781,108.0,104.0,104.80000305175781,197370.0
2024-07-23,104.5999984741211,106.5999984741211,104.19999694824219,105.80000305175781,180974.0
2024-07-24,105.19999694824219,107.19999694824219,105.0,105.4000015258789,108876.0
2024-07-25,106.19999694824219,106.4000015258789,103.0,103.0,110448.0
2024-07-28,103.0,104.4000015258789,102.0,102.0,75022.0
2024-07-29,102.0,104.80000305175781,101.5999984741211,102.4000015258789,109500.0
2024-07-30,102.4000015258789,105.19999694824219,102.4000015258789,104.5999984741211,100176.0
2024-07-31,105.0,107.5999984741211,103.0,106.4000015258789,209545.0
2024-08-01,106.0,109.4000015258789,105.0,107.0,226597.0
2024-08-04,104.0,108.80000305175781,103.19999694824219,107.0,166121.0
2024-08-05,105.0,108.80000305175781,101.0,107.80000305175781,281799.0
2024-08-06,108.80000305175781,112.0,108.0,111.4000015258789,296772.0
2024-08-07,111.80000305175781,115.0,110.0,111.19999694824219,287839.0
2024-08-08,110.0,113.0,109.5999984741211,111.80000305175781,260831.0
2024-08-11,111.80000305175781,113.5999984741211,109.0,109.5999984741211,117063.0
2024-08-12,109.0,111.4000015258789,106.0,108.80000305175781,125552.0
2024-08-13,108.0,112.4000015258789,107.5999984741211,111.5999984741211,192728.0
2024-08-14,111.80000305175781,113.80000305175781,110.0,111.5999984741211,255633.0
2024-08-15,112.0,113.5999984741211,111.0,111.0,135903.0
2024-08-18,111.0,115.0,111.0,114.19999694824219,129826.0
2024-08-19,114.4000015258789,117.19999694824219,112.5999984741211,112.80000305175781,847578.0
2024-08-20,112.4000015258789,114.80000305175781,112.19999694824219,113.4000015258789,414206.0
2024-08-21,113.5999984741211,113.5999984741211,112.19999694824219,113.19999694824219,526293.0
2024-08-22,113.19999694824219,113.19999694824219,112.0,112.0,80268.0
2024-08-25,112.0,112.80000305175781,111.0,111.19999694824219,137208.0
2024-08-26,111.19999694824219,113.5999984741211,111.0,112.19999694824219,180580.0
2024-08-27,111.4000015258789,114.80000305175781,111.4000015258789,114.80000305175781,380000.0
2024-08-28,115.0,116.19999694824219,112.80000305175781,113.80000305175781,184885.0
2024-08-29,113.80000305175781,115.4000015258789,112.0,112.5999984741211,292884.0
2024-09-01,112.0,113.4000015258789,111.80000305175781,112.0,75566.0
2024-09-02,112.0,112.4000015258789,111.0,111.80000305175781,134349.0
2024-09-03,112.4000015258789,112.4000015258789,110.19999694824219,111.5999984741211,109080.0
2024-09-04,110.19999694824219,111.0,107.0,109.0,153200.0
2024-09-05,108.5999984741211,109.5999984741211,107.4000015258789,109.0,98291.0
2024-09-08,108.4000015258789,108.5999984741211,105.5999984741211,107.19999694824219,53039.0
2024-09-09,106.19999694824219,107.19999694824219,105.4000015258789,107.0,27926.0
2024-09-10,107.0,109.80000305175781,106.80000305175781,109.0,96015.0
2024-09-11,108.5999984741211,108.5999984741211,107.0,107.0,43906.0
2024-09-12,107.80000305175781,109.0,106.80000305175781,107.5999984741211,90098.0
2024-09-15,108.0,108.0,106.4000015258789,106.4000015258789,55649.0
2024-09-16,106.4000015258789,106.4000015258789,104.80000305175781,105.19999694824219,36604.0
2024-09-17,103.19999694824219,104.80000305175781,103.0,104.80000305175781,149000.0
2024-09-18,105.19999694824219,107.0,105.0,106.0,58057.0
2024-09-19,106.0,107.0,105.19999694824219,105.19999694824219,75936.0
2024-09-22,105.4000015258789,106.19999694824219,105.19999694824219,106.19999694824219,34570.0
2024-09-24,106.19999694824219,109.4000015258789,106.0,109.0,217001.0
2024-09-25,109.19999694824219,109.19999694824219,107.4000015258789,108.4000015258789,53584.0
2024-09-26,108.19999694824219,109.4000015258789,107.4000015258789,108.0,149423.0
2024-09-29,107.19999694824219,108.0,105.19999694824219,106.80000305175781,89561.0
2024-09-30,106.80000305175781,106.80000305175781,104.80000305175781,106.0,82008.0
2024-10-01,106.0,106.5999984741211,105.5999984741211,106.0,26574.0
2024-10-02,106.0,106.0,106.0,106.0,0.0
2024-10-03,107.0,107.80000305175781,104.80000305175781,105.80000305175781,104622.0
2024-10-06,105.0,105.80000305175781,101.80000305175781,105.5999984741211,133373.0
2024-10-07,105.5999984741211,108.5999984741211,105.4000015258789,108.5999984741211,99013.0
2024-10-08,108.80000305175781,109.0,107.0,108.0,45530.0
2024-10-09,108.0,108.80000305175781,106.5999984741211,106.5999984741211,43744.0
2024-10-10,106.5999984741211,108.4000015258789,106.5999984741211,107.0,31011.0
2024-10-13,107.0,107.80000305175781,106.0,106.19999694824219,34893.0
2024-10-14,106.0,108.80000305175781,106.0,108.19999694824219,73875.0
2024-10-15,108.80000305175781,108.80000305175781,107.19999694824219,107.80000305175781,52381.0
2024-10-16,107.5999984741211,110.0,107.5999984741211,108.80000305175781,222003.0
2024-10-17,108.5999984741211,109.4000015258789,107.19999694824219,107.19999694824219,68515.0
2024-10-20,106.80000305175781,107.4000015258789,105.5999984741211,106.4000015258789,66775.0
2024-10-21,105.19999694824219,106.4000015258789,105.0,106.0,53606.0
2024-10-22,106.0,106.5999984741211,104.0,104.0,76552.0
2024-10-23,104.0,105.80000305175781,103.5999984741211,104.0,63573.0
2024-10-24,104.0,105.19999694824219,103.0,103.19999694824219,58701.0
2024-10-27,103.80000305175781,105.4000015258789,103.0,103.80000305175781,76267.0
2024-10-28,103.80000305175781,105.19999694824219,103.19999694824219,104.80000305175781,112755.0
2024-10-29,104.80000305175781,106.0,104.4000015258789,105.0,44374.0
2024-10-30,105.4000015258789,105.80000305175781,104.5999984741211,105.19999694824219,28467.0
2024-10-31,105.5999984741211,111.5999984741211,105.19999694824219,108.80000305175781,336957.0
2024-11-03,109.19999694824219,109.19999694824219,106.4000015258789,108.4000015258789,55483.0
2024-11-04,108.19999694824219,108.19999694824219,105.4000015258789,106.0,71533.0
2024-11-05,106.4000015258789,107.4000015258789,105.5999984741211,106.0,47015.0
2024-11-06,106.19999694824219,107.5999984741211,106.19999694824219,106.4000015258789,80179.0
2024-11-07,106.4000015258789,107.4000015258789,105.5999984741211,105.80000305175781,114480.0
2024-11-10,106.0,107.0,106.0,107.0,97587.0
2024-11-11,106.0,109.5999984741211,106.0,109.5999984741211,150265.0
2024-11-12,110.0,110.0,107.19999694824219,107.19999694824219,54401.0
2024-11-13,107.0,107.0,103.0,105.0,171124.0
2024-11-14,105.0,108.80000305175781,104.4000015258789,106.19999694824219,148752.0
2024-11-17,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0.0
2024-11-18,105.4000015258789,106.80000305175781,104.19999694824219,106.0,81980.0
2024-11-19,106.19999694824219,106.5999984741211,105.4000015258789,105.5999984741211,49878.0
2024-11-20,105.19999694824219,106.5999984741211,104.0,104.0,72289.0
2024-11-21,104.0,106.0,104.0,105.0,49186.0
2024-11-24,106.80000305175781,107.0,105.0,105.5999984741211,34161.0
2024-11-25,105.5999984741211,106.5999984741211,103.0,103.0,91681.0
2024-11-26,103.80000305175781,105.19999694824219,103.0,103.4000015258789,47610.0
2024-11-27,103.19999694824219,104.0,101.0,101.5999984741211,56675.0
2024-11-28,104.5999984741211,104.5999984741211,100.19999694824219,100.5999984741211,43580.0
2024-12-01,104.5999984741211,104.5999984741211,100.19999694824219,100.5999984741211,43580.0
2024-12-02,100.5999984741211,102.5999984741211,100.5999984741211,101.5999984741211,47888.0
2024-12-03,101.0,102.0,99.5999984741211,101.0,105723.0
2024-12-04,101.0,101.80000305175781,100.5999984741211,101.4000015258789,50151.0
2024-12-05,100.5999984741211,103.19999694824219,100.5999984741211,102.80000305175781,74979.0
2024-12-08,102.80000305175781,103.5999984741211,101.19999694824219,102.5999984741211,50924.0
2024-12-09,102.4000015258789,102.4000015258789,100.4000015258789,101.80000305175781,59731.0
2024-12-10,101.5999984741211,106.19999694824219,100.80000305175781,105.80000305175781,213157.0
2024-12-11,106.19999694824219,106.19999694824219,104.5999984741211,106.0,49604.0
2024-12-12,106.0,106.0,104.80000305175781,104.80000305175781,28063.0
2024-12-15,104.80000305175781,105.5999984741211,104.19999694824219,104.4000015258789,18070.0
2024-12-16,104.19999694824219,104.19999694824219,103.0,103.19999694824219,19498.0
2024-12-17,103.0,104.0,102.19999694824219,103.19999694824219,28442.0
2024-12-18,104.0,104.0,102.0,102.80000305175781,20240.0
2024-12-19,102.0,102.4000015258789,100.5999984741211,100.5999984741211,33115.0
2024-12-22,100.5999984741211,101.80000305175781,100.4000015258789,101.19999694824219,25925.0
2024-12-23,101.19999694824219,104.4000015258789,100.0,103.0,87502.0
2024-12-24,103.0,103.0,101.0,101.19999694824219,30654.0
2024-12-25,102.0,103.0,101.19999694824219,101.4000015258789,27236.0
2024-12-26,102.19999694824219,103.0,101.4000015258789,101.80000305175781,28926.0
2024-12-29,101.5999984741211,102.5999984741211,101.5999984741211,101.5999984741211,23072.0
2024-12-30,101.5999984741211,104.0,101.5999984741211,102.4000015258789,25681.0
2024-12-31,102.19999694824219,103.19999694824219,101.80000305175781,102.5999984741211,47438.0
2025-01-01,102.4000015258789,103.0,102.0,102.80000305175781,10379.0
2025-01-02,102.0,102.80000305175781,101.5999984741211,102.0,20252.0
2025-01-05,102.0,103.0,101.0,102.4000015258789,26441.0
2025-01-06,102.80000305175781,102.80000305175781,101.5999984741211,101.5999984741211,32529.0
2025-01-07,102.80000305175781,102.80000305175781,101.19999694824219,101.19999694824219,32446.0
2025-01-08,101.19999694824219,104.0,101.0,103.0,128974.0
2025-01-09,103.0,103.0,103.0,103.0,0.0
2025-01-12,103.0,103.0,102.0,103.0,38841.0
2025-01-13,102.80000305175781,103.5999984741211,102.19999694824219,102.5999984741211,35690.0
2025-01-14,102.5999984741211,103.0,102.0,103.0,50617.0
2025-01-15,103.0,103.19999694824219,101.80000305175781,102.5999984741211,70865.0
2025-01-16,101.19999694824219,102.0,101.19999694824219,101.4000015258789,36481.0
2025-01-19,101.0,103.0,100.80000305175781,102.0,91613.0
2025-01-20,102.0,103.0,101.0,101.19999694824219,60768.0
2025-01-21,101.19999694824219,101.5999984741211,100.80000305175781,101.5999984741211,45290.0
2025-01-22,101.5999984741211,101.80000305175781,100.5999984741211,101.19999694824219,49847.0
2025-01-23,100.19999694824219,101.4000015258789,100.0,101.19999694824219,184163.0
2025-01-26,101.0,101.4000015258789,100.4000015258789,101.19999694824219,49267.0
2025-01-27,101.19999694824219,103.80000305175781,100.80000305175781,102.80000305175781,381744.0
2025-01-28,102.80000305175781,102.80000305175781,102.80000305175781,102.80000305175781,0.0
2025-01-29,102.80000305175781,102.80000305175781,102.80000305175781,102.80000305175781,0.0
2025-01-30,105.19999694824219,106.4000015258789,104.5999984741211,105.19999694824219,163996.0
2025-02-02,105.5999984741211,105.5999984741211,104.0,104.5999984741211,90611.0
2025-02-03,103.4000015258789,105.4000015258789,103.19999694824219,105.0,50250.0
2025-02-04,105.0,105.19999694824219,104.0,104.19999694824219,35889.0
2025-02-05,104.5999984741211,104.5999984741211,103.4000015258789,103.5999984741211,25046.0
2025-02-06,103.5999984741211,108.4000015258789,103.4000015258789,107.5999984741211,275580.0
2025-02-09,108.0,111.0,107.80000305175781,110.0,131499.0
2025-02-10,110.19999694824219,111.19999694824219,108.5999984741211,109.4000015258789,64880.0
2025-02-11,109.0,114.19999694824219,109.0,112.19999694824219,176903.0
2025-02-12,112.4000015258789,117.19999694824219,112.4000015258789,115.5999984741211,251584.0
2025-02-13,116.0,116.4000015258789,112.19999694824219,113.0,55152.0
2025-02-16,109.19999694824219,112.4000015258789,109.0,111.4000015258789,77171.0
2025-02-17,110.5999984741211,110.80000305175781,107.5999984741211,109.0,85822.0
2025-02-18,108.80000305175781,109.0,106.19999694824219,106.4000015258789,45860.0
2025-02-19,106.4000015258789,106.4000015258789,106.4000015258789,106.4000015258789,0.0
2025-02-20,107.0,107.5999984741211,104.80000305175781,105.5999984741211,64864.0
2025-02-24,106.5999984741211,106.5999984741211,104.4000015258789,104.4000015258789,33620.0
2025-02-25,104.4000015258789,105.5999984741211,103.4000015258789,104.19999694824219,49245.0
2025-02-26,104.4000015258789,105.19999694824219,103.80000305175781,105.0,41609.0
2025-02-27,104.19999694824219,105.5999984741211,103.4000015258789,103.4000015258789,52307.0
2025-03-02,103.0,103.19999694824219,100.0,100.80000305175781,182825.0
2025-03-03,100.80000305175781,102.19999694824219,100.0,101.5999984741211,40025.0
2025-03-04,101.0,101.19999694824219,98.80000305175781,100.4000015258789,65516.0
2025-03-05,101.0,101.0,95.0,96.5999984741211,72945.0
2025-03-06,96.0,96.5999984741211,91.0,92.80000305175781,120671.0
2025-03-09,95.0,95.0,91.0,93.0,80880.0
2025-03-10,93.0,93.80000305175781,91.5,92.4000015258789,50936.0
2025-03-11,91.0999984741211,92.30000305175781,88.0999984741211,92.0,50673.0
2025-03-12,92.0,92.4000015258789,90.80000305175781,91.5999984741211,22767.0
2025-03-13,91.0999984741211,91.69999694824219,90.19999694824219,90.9000015258789,35228.0
2025-03-16,90.5999984741211,95.0,90.5999984741211,94.19999694824219,843155.0
2025-03-17,95.0,96.4000015258789,94.0999984741211,94.0999984741211,91995.0
2025-03-18,94.0999984741211,95.80000305175781,93.5,95.80000305175781,96938.0
2025-03-19,95.0,95.80000305175781,93.4000015258789,94.69999694824219,70212.0
2025-03-20,94.69999694824219,94.69999694824219,94.69999694824219,94.69999694824219,0.0
2025-03-23,96.19999694824219,96.19999694824219,95.0999984741211,95.5,14782.0
2025-03-24,95.5,95.5,91.80000305175781,92.9000015258789,63740.0
2025-03-25,92.80000305175781,93.4000015258789,91.69999694824219,92.80000305175781,27110.0
2025-03-26,93.0,94.19999694824219,92.69999694824219,93.69999694824219,47114.0
2025-03-27,94.19999694824219,94.4000015258789,92.4000015258789,93.0,30103.0
2025-04-03,93.0,93.0,90.5,90.9000015258789,40251.0
2025-04-06,88.0,89.5999984741211,83.0,85.0,76880.0
2025-04-07,85.0,90.0,80.0,88.19999694824219,124022.0
2025-04-08,89.0,90.19999694824219,87.80000305175781,89.0,154151.0
2025-04-09,89.0,89.69999694824219,86.0,87.0,39264.0
2025-04-10,87.0,87.0,87.0,87.0,0.0
2025-04-13,88.5,89.5999984741211,87.9000015258789,89.19999694824219,35695.0
2025-04-14,90.30000305175781,92.0,89.69999694824219,91.0999984741211,133760.0
2025-04-15,91.0,91.9000015258789,90.5,91.19999694824219,53976.0
2025-04-16,90.4000015258789,91.5,89.69999694824219,89.69999694824219,66144.0
2025-04-17,89.69999694824219,89.69999694824219,89.69999694824219,89.69999694824219,0.0
2025-04-20,91.4000015258789,92.4000015258789,90.80000305175781,91.19999694824219,213606.0
2025-04-21,91.19999694824219,91.19999694824219,89.4000015258789,90.5999984741211,276296.0
2025-04-22,91.0,92.19999694824219,89.19999694824219,91.0,706983.0
2025-04-23,91.0999984741211,91.9000015258789,89.5,90.30000305175781,64343.0
2025-04-24,90.0999984741211,90.19999694824219,89.5,89.9000015258789,56222.0
2025-04-27,90.0,90.0,89.4000015258789,89.5,41331.0
2025-04-28,89.69999694824219,89.69999694824219,88.30000305175781,88.5999984741211,52077.0
2025-04-29,88.5999984741211,91.4000015258789,88.4000015258789,90.30000305175781,117896.0
2025-04-30,90.30000305175781,90.30000305175781,87.30000305175781,88.5,61551.0
2025-05-01,88.5,88.5,86.19999694824219,86.5999984741211,56933.0
2025-05-04,86.5999984741211,86.5999984741211,83.5,84.0,43194.0
2025-05-05,83.19999694824219,84.5,82.19999694824219,83.5999984741211,46224.0
2025-05-06,83.30000305175781,84.0,82.30000305175781,82.69999694824219,40214.0
2025-05-07,82.69999694824219,83.5,81.69999694824219,81.80000305175781,53589.0
2025-05-08,81.80000305175781,82.0999984741211,79.80000305175781,81.19999694824219,59577.0
2025-05-11,81.0999984741211,82.0,80.5999984741211,81.0,19439.0
2025-05-12,81.0,82.5,81.0,81.69999694824219,69889.0
2025-05-13,81.0,81.4000015258789,80.5,81.0,47642.0
2025-05-14,81.4000015258789,81.69999694824219,80.5,81.0,62556.0
2025-05-15,81.0999984741211,81.19999694824219,80.4000015258789,80.5,42803.0
2025-05-18,80.5,80.5,80.5,80.5,0.0
2025-05-19,80.9000015258789,80.9000015258789,76.80000305175781,76.80000305175781,96557.0
2025-05-20,77.0,81.0,77.0,80.0,114842.0
2025-05-21,80.30000305175781,80.30000305175781,78.0,79.0,33214.0
2025-05-22,77.5999984741211,78.5999984741211,77.5999984741211,78.4000015258789,24163.0
2025-05-25,78.4000015258789,79.0,77.0,77.5999984741211,21207.0
2025-05-26,77.4000015258789,78.19999694824219,76.0,76.5,57157.0
2025-05-27,76.19999694824219,76.5,73.9000015258789,76.5,77813.0
2025-05-28,76.5,77.9000015258789,75.0,76.5999984741211,77881.0
2025-05-29,76.69999694824219,78.5,76.0999984741211,77.80000305175781,194880.0
2025-06-01,77.0,77.0,75.80000305175781,76.19999694824219,20915.0
2025-06-02,74.19999694824219,76.5999984741211,74.19999694824219,75.4000015258789,35661.0
2025-06-03,75.5,76.0999984741211,74.5,75.0,38122.0
2025-06-04,75.0,75.5999984741211,74.69999694824219,74.80000305175781,33469.0
2025-06-11,75.0,76.5,74.80000305175781,75.69999694824219,51890.0
2025-06-12,75.69999694824219,75.69999694824219,71.0999984741211,72.5999984741211,69763.0
2025-06-15,65.80000305175781,74.5,65.80000305175781,73.0,86939.0
2025-06-16,74.0,74.69999694824219,73.0,74.0,66550.0
2025-06-17,73.80000305175781,75.9000015258789,73.0999984741211,74.9000015258789,81777.0
2025-06-18,73.5,75.30000305175781,71.5999984741211,72.69999694824219,77705.0
2025-06-19,72.5,74.0999984741211,71.0999984741211,74.0999984741211,45745.0
2025-06-22,74.19999694824219,75.0,73.5,73.9000015258789,56082.0
2025-06-23,73.9000015258789,74.5999984741211,73.4000015258789,73.69999694824219,53049.0
2025-06-24,74.69999694824219,76.0999984741211,74.19999694824219,75.69999694824219,183084.0
2025-06-25,75.80000305175781,75.9000015258789,74.69999694824219,75.19999694824219,102424.0
2025-06-26,75.4000015258789,76.30000305175781,74.69999694824219,76.0,113332.0
2025-06-29,76.0,78.0,76.0,77.30000305175781,312995.0
2025-06-30,77.30000305175781,78.80000305175781,76.5,78.80000305175781,213737.0
2025-07-01,79.0,80.25,78.1500015258789,79.0,140592.0
2025-07-02,79.0,79.0,77.19999694824219,77.30000305175781,73201.0
2025-07-03,77.0999984741211,78.0,76.69999694824219,78.0,58320.0
2025-07-06,77.05000305175781,78.30000305175781,77.05000305175781,78.0,53403.0
2025-07-07,78.25,78.4000015258789,77.44999694824219,78.4000015258789,63254.0
2025-07-08,78.3499984741211,78.3499984741211,77.0,77.1500015258789,63893.0
2025-07-09,77.25,78.19999694824219,76.69999694824219,78.0,109088.0
2025-07-10,78.19999694824219,78.80000305175781,77.55000305175781,78.0,84456.0
2025-07-13,78.0,79.75,77.94999694824219,79.05000305175781,98849.0
2025-07-14,78.94999694824219,80.25,78.19999694824219,79.5999984741211,145889.0
2025-07-15,79.0,79.55000305175781,78.5,78.5999984741211,44055.0
2025-07-16,78.9000015258789,79.25,78.0,78.0,58050.0
2025-07-17,78.0,78.0,78.0,78.0,0.0
2025-07-20,78.5999984741211,78.5999984741211,77.55000305175781,78.3499984741211,46710.0
2025-07-21,78.5999984741211,79.75,77.5999984741211,79.69999694824219,93651.0
2025-07-22,79.9000015258789,79.9000015258789,77.5999984741211,78.75,74739.0
2025-07-23,78.4000015258789,79.5999984741211,78.1500015258789,79.0999984741211,115103.0
2025-07-24,79.5999984741211,79.5999984741211,76.5999984741211,76.69999694824219,113881.0
2025-07-27,76.8499984741211,77.5999984741211,76.5999984741211,77.0,30696.0
2025-07-28,77.0,77.5,76.5999984741211,77.19999694824219,35766.0
2025-07-29,76.69999694824219,76.80000305175781,75.55000305175781,76.0,47885.0
2025-07-30,76.5999984741211,76.8499984741211,75.9000015258789,76.69999694824219,37279.0
2025-07-31,75.44999694824219,76.30000305175781,74.8499984741211,75.94999694824219,72312.0
2025-08-03,74.8499984741211,76.69999694824219,74.5,76.69999694824219,29293.0
2025-08-04,75.69999694824219,76.69999694824219,74.3499984741211,74.3499984741211,66011.0
2025-08-05,75.0,76.0,74.6500015258789,75.80000305175781,44821.0
2025-08-06,75.5,76.5999984741211,75.5,76.0,19456.0
2025-08-07,75.8499984741211,76.80000305175781,75.8499984741211,76.69999694824219,25021.0
2025-08-10,76.80000305175781,76.80000305175781,76.0,76.30000305175781,6688.0
2025-08-11,76.30000305175781,76.30000305175781,74.9000015258789,76.05000305175781,62519.0
2025-08-12,76.05000305175781,76.05000305175781,74.05000305175781,74.0999984741211,16728.0
2025-08-13,75.0999984741211,75.0999984741211,73.75,74.75,55400.0
2025-08-14,75.0,75.5,74.4000015258789,75.44999694824219,53091.0
2025-08-17,75.44999694824219,75.9000015258789,75.25,75.75,15838.0
2025-08-18,75.69999694824219,75.69999694824219,74.19999694824219,74.69999694824219,32189.0
2025-08-19,74.3499984741211,74.94999694824219,74.19999694824219,74.19999694824219,19724.0
2025-08-20,74.19999694824219,74.69999694824219,73.8499984741211,74.30000305175781,40276.0
2025-08-21,74.55000305175781,75.0999984741211,73.4000015258789,74.9000015258789,72624.0
2025-08-24,74.19999694824219,75.94999694824219,74.19999694824219,75.75,49446.0
2025-08-25,75.75,76.80000305175781,75.25,75.6500015258789,40223.0
2025-08-26,76.25,76.3499984741211,74.69999694824219,75.30000305175781,82110.0
2025-08-27,75.30000305175781,75.3499984741211,74.1500015258789,74.25,85870.0
2025-08-28,74.25,75.75,73.9000015258789,75.30000305175781,42392.0
2025-08-31,75.30000305175781,75.3499984741211,73.80000305175781,74.8499984741211,62210.0
2025-09-01,74.69999694824219,74.80000305175781,73.5,73.94999694824219,29845.0
2025-09-02,73.9000015258789,75.30000305175781,73.44999694824219,74.94999694824219,49373.0
2025-09-03,74.5,75.3499984741211,73.6500015258789,74.0,24243.0
2025-09-04,74.30000305175781,74.30000305175781,72.5999984741211,74.0,65612.0