File size: 320,182 Bytes
84cdb0b | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 | date,open,high,low,close,volume
2010-03-03,10.100000381469727,10.350000381469727,10.100000381469727,10.149999618530273,3545864.0
2010-03-04,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0
2010-03-07,10.25,10.300000190734863,10.149999618530273,10.199999809265137,1608753.0
2010-03-08,10.199999809265137,10.199999809265137,10.100000381469727,10.149999618530273,949357.0
2010-03-09,10.149999618530273,10.149999618530273,10.050000190734863,10.100000381469727,988530.0
2010-03-10,10.100000381469727,10.149999618530273,10.050000190734863,10.100000381469727,467555.0
2010-03-11,10.050000190734863,10.100000381469727,10.050000190734863,10.100000381469727,302094.0
2010-03-14,10.100000381469727,10.199999809265137,10.050000190734863,10.199999809265137,1110902.0
2010-03-15,10.199999809265137,10.300000190734863,10.199999809265137,10.25,2360927.0
2010-03-16,10.25,10.300000190734863,10.199999809265137,10.25,1130292.0
2010-03-17,10.25,10.25,10.25,10.25,0.0
2010-03-18,10.350000381469727,10.399999618530273,10.300000190734863,10.399999618530273,2078594.0
2010-03-21,10.399999618530273,10.449999809265137,10.350000381469727,10.399999618530273,1157378.0
2010-03-22,10.350000381469727,10.5,10.350000381469727,10.449999809265137,2879700.0
2010-03-23,10.449999809265137,10.449999809265137,10.350000381469727,10.350000381469727,1285239.0
2010-03-24,10.399999618530273,10.449999809265137,10.350000381469727,10.350000381469727,874787.0
2010-03-25,10.399999618530273,10.399999618530273,10.300000190734863,10.300000190734863,829447.0
2010-03-28,10.350000381469727,10.350000381469727,10.300000190734863,10.300000190734863,957674.0
2010-03-29,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
2010-03-30,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
2010-03-31,10.600000381469727,10.600000381469727,10.449999809265137,10.5,1652084.0
2010-04-01,10.5,10.5,10.399999618530273,10.5,624103.0
2010-04-04,10.5,10.5,10.5,10.5,0.0
2010-04-05,10.5,10.5,10.5,10.5,0.0
2010-04-06,10.449999809265137,10.449999809265137,10.300000190734863,10.399999618530273,1381676.0
2010-04-07,10.350000381469727,10.449999809265137,10.300000190734863,10.350000381469727,1589958.0
2010-04-08,10.350000381469727,10.350000381469727,10.25,10.350000381469727,891187.0
2010-04-11,10.350000381469727,10.449999809265137,10.350000381469727,10.399999618530273,1878304.0
2010-04-12,10.449999809265137,10.550000190734863,10.350000381469727,10.5,2729652.0
2010-04-13,10.550000190734863,10.600000381469727,10.399999618530273,10.550000190734863,2381729.0
2010-04-14,10.550000190734863,10.850000381469727,10.449999809265137,10.800000190734863,6007975.0
2010-04-15,10.800000190734863,10.949999809265137,10.800000190734863,10.850000381469727,2912194.0
2010-04-18,10.800000190734863,11.0,10.699999809265137,10.949999809265137,2029920.0
2010-04-19,10.899999618530273,10.949999809265137,10.600000381469727,10.800000190734863,2865844.0
2010-04-20,10.699999809265137,10.850000381469727,10.550000190734863,10.699999809265137,3841161.0
2010-04-21,10.699999809265137,10.699999809265137,10.25,10.300000190734863,2747263.0
2010-04-22,10.25,10.25,10.100000381469727,10.149999618530273,1697979.0
2010-04-25,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0
2010-04-26,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0
2010-04-27,10.449999809265137,10.600000381469727,10.399999618530273,10.5,3017095.0
2010-04-28,10.550000190734863,10.600000381469727,10.449999809265137,10.449999809265137,1607095.0
2010-04-29,10.25,10.5,10.25,10.449999809265137,1944855.0
2010-05-02,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0.0
2010-05-03,11.5,11.649999618530273,11.050000190734863,11.350000381469727,16129270.0
2010-05-04,11.350000381469727,11.5,11.199999809265137,11.399999618530273,5921095.0
2010-05-05,11.449999809265137,11.5,11.199999809265137,11.199999809265137,4651647.0
2010-05-06,10.949999809265137,11.100000381469727,10.899999618530273,11.050000190734863,4194114.0
2010-05-09,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0.0
2010-05-10,10.149999618530273,10.600000381469727,10.149999618530273,10.600000381469727,3154770.0
2010-05-11,10.75,11.199999809265137,10.75,11.149999618530273,5755894.0
2010-05-12,11.050000190734863,11.5,10.949999809265137,11.0,7726504.0
2010-05-13,11.050000190734863,11.350000381469727,11.0,11.149999618530273,5976332.0
2010-05-16,10.899999618530273,11.0,10.75,10.850000381469727,3483633.0
2010-05-17,10.850000381469727,11.149999618530273,10.550000190734863,11.050000190734863,4994777.0
2010-05-18,10.949999809265137,11.050000190734863,10.899999618530273,10.949999809265137,2528386.0
2010-05-19,11.050000190734863,11.149999618530273,11.0,11.050000190734863,4021647.0
2010-05-20,10.949999809265137,10.949999809265137,10.649999618530273,10.75,3234574.0
2010-05-23,10.649999618530273,10.75,10.449999809265137,10.699999809265137,3641885.0
2010-05-24,10.800000190734863,10.800000190734863,10.550000190734863,10.600000381469727,2460694.0
2010-05-25,10.699999809265137,10.75,10.100000381469727,10.25,3466815.0
2010-05-26,10.25,10.25,10.25,10.25,0.0
2010-05-27,9.800000190734863,9.850000381469727,9.5,9.550000190734863,3458352.0
2010-05-30,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0
2010-05-31,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0
2010-06-01,9.75,9.949999809265137,9.75,9.899999618530273,1734480.0
2010-06-02,9.949999809265137,10.100000381469727,9.600000381469727,9.649999618530273,3488746.0
2010-06-03,9.699999809265137,9.800000190734863,9.649999618530273,9.800000190734863,3867311.0
2010-06-06,9.550000190734863,9.699999809265137,9.5,9.699999809265137,1967975.0
2010-06-07,9.699999809265137,9.75,9.600000381469727,9.699999809265137,1768574.0
2010-06-08,9.75,9.899999618530273,9.649999618530273,9.899999618530273,3553680.0
2010-06-09,9.850000381469727,9.899999618530273,9.699999809265137,9.75,1790936.0
2010-06-10,9.800000190734863,9.899999618530273,9.649999618530273,9.649999618530273,2759864.0
2010-06-13,9.850000381469727,9.949999809265137,9.75,9.800000190734863,4603088.0
2010-06-14,9.800000190734863,9.850000381469727,9.699999809265137,9.699999809265137,1701002.0
2010-06-15,9.800000190734863,9.800000190734863,9.699999809265137,9.75,1676171.0
2010-06-16,9.75,9.800000190734863,9.699999809265137,9.75,1069763.0
2010-06-17,9.850000381469727,9.899999618530273,9.699999809265137,9.800000190734863,2191065.0
2010-06-20,9.800000190734863,9.850000381469727,9.75,9.75,1662729.0
2010-06-21,9.699999809265137,9.850000381469727,9.699999809265137,9.800000190734863,1761072.0
2010-06-22,9.850000381469727,9.899999618530273,9.800000190734863,9.899999618530273,2060728.0
2010-06-23,9.800000190734863,9.800000190734863,9.699999809265137,9.800000190734863,2584199.0
2010-06-24,9.75,9.75,9.699999809265137,9.699999809265137,1017806.0
2010-06-27,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0
2010-06-28,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0
2010-06-29,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0
2010-06-30,9.699999809265137,9.699999809265137,9.5,9.550000190734863,1356363.0
2010-07-01,9.5,9.550000190734863,9.399999618530273,9.5,612466.0
2010-07-04,9.449999809265137,9.449999809265137,9.100000381469727,9.25,949238.0
2010-07-05,9.25,9.25,9.149999618530273,9.199999809265137,517314.0
2010-07-06,9.25,9.350000381469727,9.25,9.300000190734863,387287.0
2010-07-07,9.300000190734863,9.449999809265137,9.300000190734863,9.449999809265137,661165.0
2010-07-08,9.399999618530273,9.399999618530273,9.300000190734863,9.300000190734863,357950.0
2010-07-11,9.449999809265137,9.550000190734863,9.399999618530273,9.5,1023080.0
2010-07-12,9.5,9.550000190734863,9.5,9.550000190734863,670537.0
2010-07-13,9.5,9.550000190734863,9.5,9.5,398192.0
2010-07-14,9.5,9.5,9.5,9.5,0.0
2010-07-15,9.5,9.550000190734863,9.399999618530273,9.449999809265137,411996.0
2010-07-18,9.199999809265137,9.300000190734863,9.149999618530273,9.300000190734863,656622.0
2010-07-19,9.300000190734863,9.5,9.300000190734863,9.5,619005.0
2010-07-20,9.350000381469727,9.449999809265137,9.350000381469727,9.449999809265137,338570.0
2010-07-21,9.600000381469727,9.649999618530273,9.300000190734863,9.399999618530273,2228903.0
2010-07-22,9.399999618530273,9.399999618530273,9.199999809265137,9.399999618530273,825370.0
2010-07-25,9.449999809265137,9.449999809265137,9.350000381469727,9.399999618530273,559556.0
2010-07-26,9.399999618530273,9.449999809265137,9.199999809265137,9.300000190734863,380885.0
2010-07-27,9.25,9.350000381469727,9.25,9.300000190734863,401648.0
2010-07-28,9.350000381469727,9.350000381469727,9.300000190734863,9.350000381469727,298000.0
2010-07-29,9.350000381469727,9.399999618530273,9.300000190734863,9.300000190734863,316249.0
2010-08-01,9.350000381469727,9.600000381469727,9.350000381469727,9.550000190734863,2983607.0
2010-08-02,9.5,9.5,9.399999618530273,9.449999809265137,1539194.0
2010-08-03,9.5,9.699999809265137,9.449999809265137,9.5,1565109.0
2010-08-04,9.550000190734863,9.649999618530273,9.5,9.5,1940109.0
2010-08-05,9.550000190734863,9.550000190734863,9.449999809265137,9.5,1084308.0
2010-08-08,9.5,9.850000381469727,9.5,9.850000381469727,4108792.0
2010-08-09,9.850000381469727,9.899999618530273,9.75,9.800000190734863,2272248.0
2010-08-10,9.75,9.800000190734863,9.649999618530273,9.699999809265137,1236427.0
2010-08-11,9.699999809265137,9.699999809265137,9.5,9.550000190734863,923716.0
2010-08-12,9.5,9.5,9.350000381469727,9.399999618530273,479458.0
2010-08-15,9.300000190734863,9.350000381469727,9.25,9.350000381469727,692434.0
2010-08-16,9.350000381469727,9.550000190734863,9.350000381469727,9.550000190734863,709491.0
2010-08-17,9.550000190734863,9.550000190734863,9.399999618530273,9.449999809265137,479976.0
2010-08-18,9.449999809265137,9.449999809265137,9.399999618530273,9.449999809265137,268411.0
2010-08-19,9.449999809265137,9.449999809265137,9.350000381469727,9.350000381469727,437223.0
2010-08-22,9.300000190734863,9.300000190734863,9.199999809265137,9.300000190734863,567121.0
2010-08-23,9.300000190734863,9.350000381469727,9.300000190734863,9.350000381469727,342614.0
2010-08-24,9.350000381469727,9.350000381469727,9.25,9.300000190734863,395615.0
2010-08-25,9.25,9.25,9.100000381469727,9.100000381469727,328488.0
2010-08-26,9.100000381469727,9.100000381469727,9.0,9.100000381469727,424717.0
2010-08-29,9.149999618530273,9.25,9.149999618530273,9.199999809265137,377243.0
2010-08-30,9.199999809265137,9.25,9.100000381469727,9.149999618530273,196230.0
2010-08-31,9.199999809265137,9.199999809265137,9.100000381469727,9.100000381469727,104971.0
2010-09-01,9.050000190734863,9.100000381469727,9.0,9.100000381469727,521135.0
2010-09-02,9.100000381469727,9.25,9.100000381469727,9.199999809265137,640307.0
2010-09-05,9.25,9.399999618530273,9.25,9.350000381469727,662957.0
2010-09-06,9.300000190734863,9.350000381469727,9.199999809265137,9.25,657569.0
2010-09-07,9.25,9.300000190734863,9.199999809265137,9.25,551672.0
2010-09-09,9.25,9.25,9.25,9.25,0.0
2010-09-12,9.25,9.25,9.25,9.25,0.0
2010-09-14,9.25,9.25,9.25,9.25,0.0
2010-09-15,9.399999618530273,9.399999618530273,9.300000190734863,9.350000381469727,527902.0
2010-09-16,9.350000381469727,9.5,9.350000381469727,9.399999618530273,751184.0
2010-09-19,9.399999618530273,9.5,9.399999618530273,9.5,1035918.0
2010-09-20,9.550000190734863,9.600000381469727,9.449999809265137,9.449999809265137,1502064.0
2010-09-21,9.5,9.649999618530273,9.449999809265137,9.649999618530273,2027911.0
2010-09-22,9.649999618530273,9.850000381469727,9.600000381469727,9.699999809265137,2882597.0
2010-09-26,9.800000190734863,9.800000190734863,9.649999618530273,9.649999618530273,1397331.0
2010-09-27,9.649999618530273,9.699999809265137,9.600000381469727,9.649999618530273,1720594.0
2010-09-28,9.699999809265137,9.75,9.600000381469727,9.75,2289849.0
2010-09-29,9.75,9.75,9.75,9.75,0.0
2010-09-30,9.800000190734863,10.199999809265137,9.800000190734863,9.850000381469727,7141581.0
2010-10-03,9.949999809265137,10.050000190734863,9.800000190734863,9.850000381469727,1791017.0
2010-10-04,9.800000190734863,9.899999618530273,9.75,9.850000381469727,1098371.0
2010-10-05,9.899999618530273,9.899999618530273,9.800000190734863,9.850000381469727,1375053.0
2010-10-06,9.800000190734863,9.800000190734863,9.699999809265137,9.75,1073607.0
2010-10-07,9.850000381469727,9.850000381469727,9.75,9.800000190734863,769730.0
2010-10-10,9.850000381469727,9.899999618530273,9.699999809265137,9.75,640229.0
2010-10-11,9.75,10.149999618530273,9.75,10.100000381469727,5918878.0
2010-10-12,10.149999618530273,10.149999618530273,9.899999618530273,9.949999809265137,2440994.0
2010-10-13,9.899999618530273,10.0,9.800000190734863,10.0,1578427.0
2010-10-14,9.949999809265137,10.050000190734863,9.850000381469727,10.0,2084463.0
2010-10-17,9.949999809265137,10.0,9.800000190734863,9.850000381469727,1388321.0
2010-10-18,9.800000190734863,9.850000381469727,9.550000190734863,9.550000190734863,1709716.0
2010-10-19,9.850000381469727,10.050000190734863,9.75,10.050000190734863,5009261.0
2010-10-20,10.0,10.199999809265137,9.850000381469727,9.899999618530273,8321720.0
2010-10-21,9.800000190734863,9.899999618530273,9.699999809265137,9.850000381469727,2982311.0
2010-10-24,9.899999618530273,9.949999809265137,9.75,9.850000381469727,1587120.0
2010-10-25,9.850000381469727,9.949999809265137,9.800000190734863,9.850000381469727,2403743.0
2010-10-26,9.850000381469727,10.050000190734863,9.850000381469727,9.949999809265137,3535762.0
2010-10-27,10.050000190734863,10.050000190734863,9.899999618530273,9.899999618530273,2559927.0
2010-10-28,9.949999809265137,9.949999809265137,9.850000381469727,9.899999618530273,1024660.0
2010-10-31,9.949999809265137,10.050000190734863,9.850000381469727,10.050000190734863,1687782.0
2010-11-01,10.050000190734863,10.100000381469727,9.949999809265137,10.0,2070697.0
2010-11-02,9.899999618530273,9.899999618530273,9.800000190734863,9.899999618530273,1193787.0
2010-11-03,9.899999618530273,9.899999618530273,9.800000190734863,9.850000381469727,844696.0
2010-11-04,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0
2010-11-07,10.0,10.0,9.899999618530273,9.899999618530273,1190001.0
2010-11-08,9.949999809265137,10.100000381469727,9.899999618530273,10.050000190734863,4068263.0
2010-11-09,10.050000190734863,10.050000190734863,9.899999618530273,9.949999809265137,2626541.0
2010-11-10,10.0,10.050000190734863,9.899999618530273,9.899999618530273,2806296.0
2010-11-11,,,,,
2010-11-14,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
2010-11-18,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
2010-11-21,9.949999809265137,9.949999809265137,9.850000381469727,9.850000381469727,544875.0
2010-11-22,9.850000381469727,10.100000381469727,9.850000381469727,10.0,2876218.0
2010-11-23,9.899999618530273,9.949999809265137,9.800000190734863,9.850000381469727,1629414.0
2010-11-24,9.850000381469727,9.949999809265137,9.800000190734863,9.899999618530273,1367041.0
2010-11-25,,,,,
2010-11-28,9.899999618530273,9.899999618530273,9.850000381469727,9.899999618530273,384769.0
2010-11-29,9.899999618530273,9.949999809265137,9.800000190734863,9.850000381469727,1501958.0
2010-11-30,9.800000190734863,9.850000381469727,9.75,9.800000190734863,547242.0
2010-12-01,9.850000381469727,9.899999618530273,9.800000190734863,9.850000381469727,641798.0
2010-12-02,,,,,
2010-12-05,9.899999618530273,10.0,9.850000381469727,9.949999809265137,1899263.0
2010-12-06,9.949999809265137,9.949999809265137,9.850000381469727,9.850000381469727,1115164.0
2010-12-07,,,,,
2010-12-08,9.949999809265137,9.949999809265137,9.850000381469727,9.899999618530273,908176.0
2010-12-09,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
2010-12-12,10.25,10.300000190734863,10.100000381469727,10.149999618530273,3909938.0
2010-12-13,10.199999809265137,10.25,10.050000190734863,10.149999618530273,2448056.0
2010-12-14,10.149999618530273,10.350000381469727,10.100000381469727,10.25,4748795.0
2010-12-15,10.300000190734863,10.300000190734863,10.149999618530273,10.199999809265137,2029577.0
2010-12-16,,,,,
2010-12-19,10.199999809265137,10.949999809265137,10.199999809265137,10.899999618530273,12151158.0
2010-12-20,10.800000190734863,10.800000190734863,10.649999618530273,10.699999809265137,2930914.0
2010-12-21,10.699999809265137,10.699999809265137,10.550000190734863,10.600000381469727,1743685.0
2010-12-22,10.550000190734863,10.649999618530273,10.5,10.600000381469727,2087134.0
2010-12-23,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0
2010-12-26,10.75,10.949999809265137,10.699999809265137,10.850000381469727,2000112.0
2010-12-27,10.850000381469727,10.949999809265137,10.75,10.75,2599156.0
2010-12-28,10.75,10.850000381469727,10.75,10.75,2055687.0
2010-12-29,11.0,11.449999809265137,11.0,11.149999618530273,12450820.0
2010-12-30,,,,,
2011-01-02,11.300000190734863,11.949999809265137,11.300000190734863,11.899999618530273,10838023.0
2011-01-03,11.899999618530273,12.0,11.75,11.899999618530273,3262998.0
2011-01-04,11.949999809265137,12.050000190734863,11.899999618530273,12.0,4294490.0
2011-01-05,11.899999618530273,12.199999809265137,11.850000381469727,12.100000381469727,6058994.0
2011-01-06,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
2011-01-09,12.0,12.050000190734863,11.899999618530273,11.949999809265137,3338405.0
2011-01-10,11.899999618530273,11.899999618530273,11.649999618530273,11.699999809265137,3100155.0
2011-01-11,11.699999809265137,11.899999618530273,11.699999809265137,11.850000381469727,1490733.0
2011-01-12,11.899999618530273,12.100000381469727,11.850000381469727,12.0,2627713.0
2011-01-13,,,,,
2011-01-16,11.850000381469727,11.949999809265137,11.699999809265137,11.850000381469727,3831948.0
2011-01-17,11.899999618530273,11.899999618530273,11.699999809265137,11.699999809265137,2007210.0
2011-01-18,11.699999809265137,11.699999809265137,11.449999809265137,11.550000190734863,2190228.0
2011-01-19,11.5,11.5,11.300000190734863,11.399999618530273,1738754.0
2011-01-20,,,,,
2011-01-23,11.199999809265137,11.25,11.100000381469727,11.199999809265137,4346417.0
2011-01-24,11.25,11.449999809265137,11.199999809265137,11.25,3786787.0
2011-01-25,11.350000381469727,11.399999618530273,11.199999809265137,11.25,2345536.0
2011-01-26,11.199999809265137,11.199999809265137,11.050000190734863,11.100000381469727,2372402.0
2011-01-27,,,,,
2011-01-30,9.899999618530273,10.449999809265137,9.899999618530273,10.300000190734863,3178341.0
2011-01-31,10.300000190734863,10.399999618530273,10.050000190734863,10.100000381469727,2226874.0
2011-02-01,10.149999618530273,10.25,10.149999618530273,10.199999809265137,1318520.0
2011-02-02,10.399999618530273,10.649999618530273,10.350000381469727,10.449999809265137,3269855.0
2011-02-03,,,,,
2011-02-06,10.600000381469727,10.850000381469727,10.600000381469727,10.850000381469727,2434117.0
2011-02-07,10.899999618530273,11.050000190734863,10.899999618530273,10.899999618530273,2044882.0
2011-02-08,10.949999809265137,11.199999809265137,10.850000381469727,11.149999618530273,2456426.0
2011-02-09,11.149999618530273,11.300000190734863,11.050000190734863,11.100000381469727,2330101.0
2011-02-10,,,,,
2011-02-13,11.149999618530273,11.25,11.050000190734863,11.100000381469727,2407375.0
2011-02-14,11.100000381469727,11.149999618530273,10.949999809265137,11.149999618530273,2591398.0
2011-02-15,11.149999618530273,11.149999618530273,11.050000190734863,11.149999618530273,2466748.0
2011-02-16,11.100000381469727,11.100000381469727,10.899999618530273,10.899999618530273,2387476.0
2011-02-17,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,0.0
2011-02-20,10.899999618530273,10.949999809265137,10.600000381469727,10.75,3736613.0
2011-02-21,10.75,10.949999809265137,10.649999618530273,10.800000190734863,2842276.0
2011-02-22,10.75,10.899999618530273,10.649999618530273,10.899999618530273,1515058.0
2011-02-23,10.949999809265137,11.0,10.649999618530273,10.649999618530273,2245804.0
2011-02-24,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0
2011-02-27,10.800000190734863,10.850000381469727,9.899999618530273,10.050000190734863,3492428.0
2011-02-28,9.899999618530273,10.149999618530273,9.75,10.0,2684630.0
2011-03-01,10.100000381469727,10.100000381469727,9.0,9.0,3478936.0
2011-03-02,8.699999809265137,8.949999809265137,8.199999809265137,8.600000381469727,3656248.0
2011-03-03,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
2011-03-06,9.5,9.550000190734863,8.800000190734863,9.149999618530273,3788532.0
2011-03-07,8.899999618530273,9.25,8.899999618530273,9.25,3516269.0
2011-03-08,9.199999809265137,9.5,9.149999618530273,9.25,4840179.0
2011-03-09,9.399999618530273,9.399999618530273,9.199999809265137,9.25,2690231.0
2011-03-10,,,,,
2011-03-13,9.899999618530273,10.300000190734863,9.800000190734863,10.0,7900473.0
2011-03-14,9.899999618530273,10.149999618530273,9.850000381469727,10.050000190734863,4196982.0
2011-03-15,9.75,9.850000381469727,9.350000381469727,9.350000381469727,4589220.0
2011-03-16,9.649999618530273,9.699999809265137,9.449999809265137,9.5,4784624.0
2011-03-17,,,,,
2011-03-20,10.100000381469727,10.199999809265137,9.899999618530273,10.100000381469727,4862877.0
2011-03-21,,,,,
2011-03-22,10.350000381469727,10.399999618530273,10.050000190734863,10.100000381469727,5075996.0
2011-03-23,10.100000381469727,10.25,10.0,10.25,4634058.0
2011-03-24,10.25,10.25,10.25,10.25,0.0
2011-03-27,10.699999809265137,10.899999618530273,10.550000190734863,10.75,6083939.0
2011-03-28,10.649999618530273,10.850000381469727,10.600000381469727,10.649999618530273,3869089.0
2011-03-29,10.699999809265137,10.75,10.550000190734863,10.699999809265137,2897556.0
2011-03-30,10.800000190734863,10.850000381469727,10.649999618530273,10.850000381469727,4289610.0
2011-03-31,,,,,
2011-04-03,10.850000381469727,11.0,10.800000190734863,11.0,3416979.0
2011-04-04,11.0,11.100000381469727,10.899999618530273,10.949999809265137,4567405.0
2011-04-05,10.949999809265137,11.050000190734863,10.899999618530273,11.0,5482097.0
2011-04-06,10.949999809265137,11.050000190734863,10.899999618530273,11.050000190734863,3309085.0
2011-04-07,,,,,
2011-04-10,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0.0
2011-04-11,11.25,11.449999809265137,11.149999618530273,11.449999809265137,5238777.0
2011-04-12,11.399999618530273,11.449999809265137,11.199999809265137,11.25,4102887.0
2011-04-13,11.199999809265137,11.399999618530273,11.149999618530273,11.399999618530273,4063226.0
2011-04-14,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
2011-04-17,11.550000190734863,11.600000381469727,11.25,11.350000381469727,4356266.0
2011-04-18,11.300000190734863,11.399999618530273,11.100000381469727,11.399999618530273,2775248.0
2011-04-19,11.5,11.600000381469727,11.25,11.600000381469727,8618772.0
2011-04-20,11.5,11.600000381469727,11.350000381469727,11.5,8290875.0
2011-04-21,,,,,
2011-04-24,10.449999809265137,10.600000381469727,10.399999618530273,10.600000381469727,3593011.0
2011-04-25,10.600000381469727,10.75,10.550000190734863,10.699999809265137,2846212.0
2011-04-26,10.699999809265137,10.850000381469727,10.699999809265137,10.800000190734863,1839806.0
2011-04-27,10.850000381469727,11.0,10.800000190734863,10.899999618530273,5144957.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,10.75,10.899999618530273,10.699999809265137,10.850000381469727,4191151.0
2011-05-03,10.949999809265137,11.149999618530273,10.899999618530273,10.949999809265137,7851504.0
2011-05-04,11.0,11.050000190734863,10.899999618530273,11.0,4910711.0
2011-05-05,11.0,11.0,11.0,11.0,0.0
2011-05-08,10.899999618530273,11.399999618530273,10.850000381469727,11.199999809265137,11836351.0
2011-05-09,11.300000190734863,11.550000190734863,11.25,11.5,10186543.0
2011-05-10,11.600000381469727,11.800000190734863,11.399999618530273,11.5,9606112.0
2011-05-11,11.5,11.550000190734863,11.25,11.25,5595081.0
2011-05-12,,,,,
2011-05-15,11.350000381469727,11.5,11.25,11.300000190734863,4417210.0
2011-05-16,11.199999809265137,11.25,11.050000190734863,11.149999618530273,2743196.0
2011-05-17,11.149999618530273,11.199999809265137,11.050000190734863,11.199999809265137,3121169.0
2011-05-18,11.199999809265137,11.350000381469727,11.199999809265137,11.25,4541124.0
2011-05-19,,,,,
2011-05-22,11.649999618530273,11.899999618530273,11.449999809265137,11.449999809265137,10011467.0
2011-05-23,11.449999809265137,11.449999809265137,11.300000190734863,11.350000381469727,4009097.0
2011-05-24,11.350000381469727,11.649999618530273,11.350000381469727,11.5,5112033.0
2011-05-25,11.350000381469727,11.600000381469727,11.300000190734863,11.5,5274510.0
2011-05-26,,,,,
2011-05-29,11.899999618530273,12.75,11.850000381469727,12.300000190734863,23864447.0
2011-05-30,12.449999809265137,12.550000190734863,12.199999809265137,12.25,6671667.0
2011-05-31,12.350000381469727,12.399999618530273,12.199999809265137,12.300000190734863,3947826.0
2011-06-01,12.25,12.300000190734863,12.050000190734863,12.050000190734863,5490896.0
2011-06-02,,,,,
2011-06-05,11.899999618530273,11.899999618530273,11.699999809265137,11.800000190734863,3542936.0
2011-06-06,11.800000190734863,11.899999618530273,11.75,11.850000381469727,1988356.0
2011-06-07,12.0,12.149999618530273,11.649999618530273,11.699999809265137,7362474.0
2011-06-08,11.75,11.75,11.350000381469727,11.399999618530273,4408270.0
2011-06-09,,,,,
2011-06-12,11.449999809265137,11.5,11.199999809265137,11.350000381469727,4800568.0
2011-06-13,11.350000381469727,11.399999618530273,11.25,11.350000381469727,2037940.0
2011-06-14,11.350000381469727,11.449999809265137,11.100000381469727,11.199999809265137,2247201.0
2011-06-15,11.199999809265137,11.25,11.050000190734863,11.149999618530273,2390574.0
2011-06-16,,,,,
2011-06-19,11.100000381469727,11.149999618530273,11.0,11.0,2065246.0
2011-06-20,10.949999809265137,10.949999809265137,10.699999809265137,10.75,1418803.0
2011-06-21,10.850000381469727,10.949999809265137,10.850000381469727,10.899999618530273,1507528.0
2011-06-22,11.0,11.050000190734863,10.850000381469727,10.850000381469727,1731956.0
2011-06-23,,,,,
2011-06-26,11.050000190734863,11.100000381469727,10.899999618530273,11.050000190734863,2654896.0
2011-06-27,11.050000190734863,11.050000190734863,10.949999809265137,11.0,1641495.0
2011-06-28,11.0,11.100000381469727,11.0,11.050000190734863,1558429.0
2011-06-29,11.050000190734863,11.149999618530273,11.050000190734863,11.050000190734863,1035099.0
2011-06-30,,,,,
2011-07-03,11.199999809265137,11.199999809265137,11.100000381469727,11.149999618530273,763714.0
2011-07-04,11.100000381469727,11.149999618530273,11.050000190734863,11.050000190734863,1316763.0
2011-07-05,11.0,11.100000381469727,11.0,11.0,802963.0
2011-07-06,11.0,11.050000190734863,10.949999809265137,11.0,578881.0
2011-07-07,,,,,
2011-07-10,11.0,11.25,10.949999809265137,11.199999809265137,2909004.0
2011-07-11,11.149999618530273,11.199999809265137,11.0,11.100000381469727,2299463.0
2011-07-12,11.0,11.0,10.800000190734863,10.899999618530273,1697580.0
2011-07-13,10.899999618530273,10.899999618530273,10.850000381469727,10.850000381469727,629018.0
2011-07-14,,,,,
2011-07-17,10.850000381469727,10.899999618530273,10.600000381469727,10.699999809265137,851028.0
2011-07-18,10.649999618530273,10.75,10.5,10.600000381469727,1100379.0
2011-07-19,10.550000190734863,10.600000381469727,10.550000190734863,10.600000381469727,655051.0
2011-07-20,10.649999618530273,10.699999809265137,10.550000190734863,10.699999809265137,1199672.0
2011-07-21,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0.0
2011-07-24,10.75,10.75,10.649999618530273,10.649999618530273,689568.0
2011-07-25,10.600000381469727,10.600000381469727,10.550000190734863,10.550000190734863,783856.0
2011-07-26,10.5,10.699999809265137,10.5,10.649999618530273,1097803.0
2011-07-27,10.600000381469727,10.649999618530273,10.5,10.5,1508822.0
2011-07-28,,,,,
2011-07-31,10.199999809265137,10.300000190734863,10.199999809265137,10.199999809265137,583845.0
2011-08-01,10.350000381469727,10.600000381469727,10.350000381469727,10.550000190734863,1247983.0
2011-08-02,10.5,10.5,10.350000381469727,10.399999618530273,986934.0
2011-08-03,10.199999809265137,10.25,10.149999618530273,10.25,575257.0
2011-08-04,,,,,
2011-08-07,9.199999809265137,9.300000190734863,8.899999618530273,9.100000381469727,3055549.0
2011-08-08,9.149999618530273,9.25,9.050000190734863,9.100000381469727,1162696.0
2011-08-09,8.850000381469727,9.149999618530273,8.550000190734863,9.149999618530273,1502309.0
2011-08-10,9.350000381469727,9.399999618530273,9.050000190734863,9.050000190734863,1606636.0
2011-08-11,,,,,
2011-08-14,9.600000381469727,9.75,9.449999809265137,9.5,1585632.0
2011-08-15,9.550000190734863,9.600000381469727,9.399999618530273,9.449999809265137,931022.0
2011-08-16,9.5,9.5,9.300000190734863,9.350000381469727,764429.0
2011-08-17,9.300000190734863,9.399999618530273,9.300000190734863,9.350000381469727,318211.0
2011-08-18,,,,,
2011-08-21,9.100000381469727,9.149999618530273,9.0,9.050000190734863,607886.0
2011-08-22,9.050000190734863,9.149999618530273,9.0,9.050000190734863,589058.0
2011-08-23,9.100000381469727,9.100000381469727,9.0,9.0,535852.0
2011-08-24,9.050000190734863,9.149999618530273,9.050000190734863,9.149999618530273,809176.0
2011-08-25,,,,,
2011-08-28,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0
2011-09-01,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0
2011-09-04,9.399999618530273,9.550000190734863,9.350000381469727,9.550000190734863,1124694.0
2011-09-05,9.5,9.5,9.350000381469727,9.399999618530273,1181704.0
2011-09-06,9.350000381469727,9.5,9.300000190734863,9.350000381469727,999194.0
2011-09-07,9.449999809265137,9.5,9.399999618530273,9.449999809265137,2346653.0
2011-09-08,,,,,
2011-09-11,9.5,9.699999809265137,9.449999809265137,9.5,3116780.0
2011-09-12,9.399999618530273,9.449999809265137,9.25,9.25,1580914.0
2011-09-13,9.350000381469727,9.399999618530273,9.300000190734863,9.350000381469727,892729.0
2011-09-14,9.399999618530273,9.449999809265137,9.350000381469727,9.350000381469727,748016.0
2011-09-15,,,,,
2011-09-18,9.5,9.5,9.399999618530273,9.399999618530273,1019944.0
2011-09-19,9.350000381469727,9.399999618530273,9.350000381469727,9.350000381469727,524278.0
2011-09-20,9.350000381469727,9.5,9.350000381469727,9.5,926721.0
2011-09-21,9.449999809265137,9.449999809265137,9.350000381469727,9.399999618530273,661006.0
2011-09-22,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0
2011-09-25,9.300000190734863,9.350000381469727,9.25,9.300000190734863,941727.0
2011-09-26,9.300000190734863,9.399999618530273,9.25,9.350000381469727,891789.0
2011-09-27,9.399999618530273,9.449999809265137,9.350000381469727,9.399999618530273,863993.0
2011-09-28,9.399999618530273,9.399999618530273,9.300000190734863,9.300000190734863,935295.0
2011-09-29,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0
2011-10-02,9.600000381469727,9.699999809265137,9.350000381469727,9.449999809265137,3231349.0
2011-10-03,9.5,9.5,9.25,9.25,2119258.0
2011-10-04,9.25,9.25,9.050000190734863,9.149999618530273,1700258.0
2011-10-05,9.199999809265137,9.300000190734863,9.149999618530273,9.25,1295939.0
2011-10-06,,,,,
2011-10-09,9.5,9.600000381469727,9.399999618530273,9.449999809265137,3092939.0
2011-10-10,9.5,9.800000190734863,9.449999809265137,9.649999618530273,5410456.0
2011-10-11,9.699999809265137,9.800000190734863,9.600000381469727,9.699999809265137,4100701.0
2011-10-12,9.649999618530273,9.649999618530273,9.449999809265137,9.550000190734863,2400493.0
2011-10-13,,,,,
2011-10-16,9.75,9.850000381469727,9.699999809265137,9.699999809265137,1946106.0
2011-10-17,9.699999809265137,9.75,9.649999618530273,9.649999618530273,1634638.0
2011-10-18,9.699999809265137,9.899999618530273,9.5,9.850000381469727,3894841.0
2011-10-19,9.100000381469727,9.399999618530273,9.100000381469727,9.149999618530273,7398813.0
2011-10-20,,,,,
2011-10-23,9.199999809265137,9.25,9.100000381469727,9.199999809265137,1948605.0
2011-10-24,9.199999809265137,9.25,9.100000381469727,9.149999618530273,2091061.0
2011-10-25,9.149999618530273,9.199999809265137,9.100000381469727,9.149999618530273,1419614.0
2011-10-26,9.149999618530273,9.199999809265137,9.100000381469727,9.149999618530273,645008.0
2011-10-27,,,,,
2011-10-30,9.300000190734863,9.300000190734863,9.100000381469727,9.199999809265137,2837337.0
2011-10-31,9.199999809265137,9.199999809265137,9.100000381469727,9.149999618530273,1325633.0
2011-11-01,9.100000381469727,9.149999618530273,9.050000190734863,9.050000190734863,746373.0
2011-11-02,9.050000190734863,9.149999618530273,9.050000190734863,9.100000381469727,1046543.0
2011-11-03,,,,,
2011-11-06,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0
2011-11-10,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0
2011-11-13,9.149999618530273,9.149999618530273,9.050000190734863,9.149999618530273,1168541.0
2011-11-14,9.149999618530273,9.199999809265137,9.100000381469727,9.100000381469727,854175.0
2011-11-15,9.100000381469727,9.25,9.100000381469727,9.149999618530273,2420843.0
2011-11-16,9.199999809265137,9.199999809265137,9.100000381469727,9.149999618530273,684506.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0
2011-11-22,9.100000381469727,9.149999618530273,9.0,9.050000190734863,1179525.0
2011-11-23,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0
2011-11-24,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0
2011-11-27,9.0,9.050000190734863,9.0,9.050000190734863,811994.0
2011-11-28,9.050000190734863,9.100000381469727,9.050000190734863,9.100000381469727,991308.0
2011-11-29,9.149999618530273,9.300000190734863,9.050000190734863,9.149999618530273,5618075.0
2011-11-30,9.100000381469727,9.149999618530273,9.050000190734863,9.149999618530273,1654612.0
2011-12-01,,,,,
2011-12-04,9.300000190734863,9.75,9.25,9.600000381469727,8105788.0
2011-12-05,9.5,9.699999809265137,9.449999809265137,9.5,3204612.0
2011-12-06,9.550000190734863,9.550000190734863,9.300000190734863,9.399999618530273,2742533.0
2011-12-07,9.399999618530273,9.75,9.399999618530273,9.600000381469727,5689005.0
2011-12-08,,,,,
2011-12-11,10.199999809265137,10.25,9.949999809265137,10.0,4815006.0
2011-12-12,10.050000190734863,10.050000190734863,9.850000381469727,10.0,3843285.0
2011-12-13,10.0,10.399999618530273,9.25,9.600000381469727,9310166.0
2011-12-14,9.75,9.949999809265137,9.699999809265137,9.850000381469727,4037280.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,10.149999618530273,10.199999809265137,10.050000190734863,10.149999618530273,1979372.0
2011-12-20,10.149999618530273,10.149999618530273,9.949999809265137,10.0,4578188.0
2011-12-21,10.050000190734863,10.100000381469727,9.949999809265137,10.0,4354030.0
2011-12-22,10.0,10.0,10.0,10.0,0.0
2011-12-25,10.149999618530273,10.199999809265137,10.050000190734863,10.050000190734863,3304016.0
2011-12-26,10.100000381469727,10.100000381469727,9.850000381469727,9.949999809265137,3376912.0
2011-12-27,10.0,10.0,9.800000190734863,9.850000381469727,2553080.0
2011-12-28,9.800000190734863,9.850000381469727,9.699999809265137,9.800000190734863,1405146.0
2011-12-29,,,,,
2012-01-01,9.949999809265137,10.0,9.800000190734863,9.850000381469727,2367251.0
2012-01-02,9.899999618530273,10.350000381469727,9.899999618530273,10.199999809265137,10276964.0
2012-01-03,10.199999809265137,10.25,10.0,10.100000381469727,6954528.0
2012-01-04,10.050000190734863,10.100000381469727,9.949999809265137,10.0,2875489.0
2012-01-05,,,,,
2012-01-08,10.050000190734863,10.800000190734863,10.050000190734863,10.649999618530273,22683240.0
2012-01-09,10.649999618530273,10.75,10.399999618530273,10.5,7416679.0
2012-01-10,10.5,10.899999618530273,10.5,10.600000381469727,7386477.0
2012-01-11,10.699999809265137,10.75,10.5,10.550000190734863,3601139.0
2012-01-12,,,,,
2012-01-15,11.0,11.100000381469727,10.800000190734863,10.850000381469727,6690455.0
2012-01-16,10.800000190734863,11.300000190734863,10.5,10.949999809265137,17161481.0
2012-01-17,11.0,12.0,11.0,12.0,29077120.0
2012-01-18,12.0,12.949999809265137,11.850000381469727,12.0,39329885.0
2012-01-19,,,,,
2012-01-22,11.399999618530273,11.699999809265137,11.25,11.399999618530273,17873822.0
2012-01-23,11.5,12.5,11.350000381469727,12.5,23848188.0
2012-01-24,12.699999809265137,13.449999809265137,12.350000381469727,12.800000190734863,46429057.0
2012-01-25,12.949999809265137,13.050000190734863,12.449999809265137,12.75,20523198.0
2012-01-26,,,,,
2012-01-29,12.75,12.75,12.75,12.75,0.0
2012-01-30,14.300000190734863,14.600000381469727,13.75,14.199999809265137,25134937.0
2012-01-31,14.25,14.350000381469727,13.949999809265137,14.149999618530273,17328711.0
2012-02-01,14.25,14.25,13.800000190734863,13.899999618530273,12171816.0
2012-02-02,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
2012-02-05,14.350000381469727,14.449999809265137,13.899999618530273,14.050000190734863,11671216.0
2012-02-06,14.050000190734863,14.649999618530273,13.699999809265137,14.199999809265137,28003287.0
2012-02-07,14.149999618530273,14.449999809265137,14.050000190734863,14.149999618530273,14865920.0
2012-02-08,14.199999809265137,14.350000381469727,14.100000381469727,14.199999809265137,7393485.0
2012-02-09,,,,,
2012-02-12,14.149999618530273,14.149999618530273,13.899999618530273,14.0,7408630.0
2012-02-13,14.050000190734863,14.600000381469727,14.0,14.25,19525795.0
2012-02-14,14.25,14.25,14.0,14.100000381469727,6461458.0
2012-02-15,14.100000381469727,14.149999618530273,13.949999809265137,14.050000190734863,4717076.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,15.050000190734863,15.399999618530273,14.949999809265137,15.100000381469727,18221548.0
2012-02-21,15.050000190734863,15.199999809265137,14.850000381469727,14.850000381469727,10870843.0
2012-02-22,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0
2012-02-23,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0
2012-02-26,14.5,14.649999618530273,14.0,14.300000190734863,18519372.0
2012-02-27,14.399999618530273,14.449999809265137,14.25,14.399999618530273,6540782.0
2012-02-28,14.399999618530273,14.5,13.0,14.100000381469727,9441878.0
2012-02-29,14.199999809265137,14.199999809265137,13.800000190734863,14.199999809265137,5032341.0
2012-03-01,,,,,
2012-03-04,14.100000381469727,14.100000381469727,13.850000381469727,14.100000381469727,4472127.0
2012-03-05,14.050000190734863,14.649999618530273,14.0,14.5,15487279.0
2012-03-06,14.600000381469727,15.449999809265137,14.550000190734863,15.050000190734863,32616718.0
2012-03-07,14.649999618530273,15.0,14.600000381469727,14.699999809265137,13500211.0
2012-03-08,,,,,
2012-03-11,15.0,15.550000190734863,14.800000190734863,15.199999809265137,28871386.0
2012-03-12,15.399999618530273,15.649999618530273,15.25,15.399999618530273,28972395.0
2012-03-13,15.5,15.699999809265137,15.0,15.350000381469727,19963435.0
2012-03-14,15.5,15.550000190734863,15.149999618530273,15.199999809265137,12757538.0
2012-03-15,,,,,
2012-03-18,15.949999809265137,16.0,15.5,15.699999809265137,21852528.0
2012-03-19,15.800000190734863,16.799999237060547,15.699999809265137,16.100000381469727,40183662.0
2012-03-20,16.0,16.25,15.5,15.699999809265137,16614869.0
2012-03-21,15.600000381469727,16.299999237060547,15.550000190734863,15.899999618530273,20613230.0
2012-03-22,,,,,
2012-03-25,16.25,16.25,16.0,16.200000762939453,9889128.0
2012-03-26,16.200000762939453,16.200000762939453,15.699999809265137,15.800000190734863,9849608.0
2012-03-27,15.899999618530273,16.0,15.5,15.550000190734863,5586683.0
2012-03-28,15.350000381469727,15.449999809265137,15.050000190734863,15.300000190734863,5881774.0
2012-03-29,,,,,
2012-04-01,17.100000381469727,18.450000762939453,17.049999237060547,18.450000762939453,17576885.0
2012-04-02,19.75,20.25,19.100000381469727,20.25,43888402.0
2012-04-03,20.5,21.0,19.549999237060547,20.049999237060547,29906668.0
2012-04-04,19.950000762939453,22.049999237060547,19.850000381469727,22.049999237060547,34643956.0
2012-04-05,,,,,
2012-04-08,24.5,25.700000762939453,21.850000381469727,21.850000381469727,20757504.0
2012-04-09,19.700000762939453,22.899999618530273,19.700000762939453,22.25,38358066.0
2012-04-10,22.200000762939453,22.850000381469727,21.100000381469727,21.700000762939453,18085733.0
2012-04-11,21.799999237060547,22.700000762939453,21.200000762939453,21.950000762939453,12267423.0
2012-04-12,,,,,
2012-04-15,22.100000381469727,23.700000762939453,21.0,23.700000762939453,21962927.0
2012-04-16,23.549999237060547,24.200000762939453,21.350000381469727,21.350000381469727,14937969.0
2012-04-17,22.200000762939453,23.450000762939453,21.399999618530273,23.450000762939453,12988831.0
2012-04-18,23.399999618530273,24.200000762939453,23.049999237060547,23.25,10026525.0
2012-04-19,,,,,
2012-04-22,23.600000381469727,25.5,23.5,23.799999237060547,17492624.0
2012-04-23,23.850000381469727,24.299999237060547,21.799999237060547,22.799999237060547,17266294.0
2012-04-24,23.049999237060547,23.149999618530273,22.5,22.549999237060547,5391844.0
2012-04-25,22.700000762939453,23.200000762939453,22.5,22.649999618530273,4637062.0
2012-04-26,,,,,
2012-04-29,23.25,23.700000762939453,22.850000381469727,23.700000762939453,6028513.0
2012-04-30,23.799999237060547,23.950000762939453,22.950000762939453,23.549999237060547,4224580.0
2012-05-01,23.549999237060547,24.299999237060547,23.399999618530273,23.899999618530273,6626243.0
2012-05-02,24.25,25.5,23.5,23.700000762939453,20725591.0
2012-05-03,,,,,
2012-05-06,24.25,24.25,23.0,23.200000762939453,5388592.0
2012-05-07,22.700000762939453,23.049999237060547,20.899999618530273,20.899999618530273,22158045.0
2012-05-08,20.799999237060547,21.0,20.049999237060547,20.399999618530273,13455703.0
2012-05-09,20.25,20.350000381469727,18.399999618530273,18.399999618530273,12156578.0
2012-05-10,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0
2012-05-13,20.549999237060547,21.200000762939453,19.200000762939453,20.0,19252359.0
2012-05-14,19.700000762939453,20.299999237060547,19.0,19.549999237060547,12480668.0
2012-05-15,19.75,20.200000762939453,19.600000381469727,19.75,5492546.0
2012-05-16,19.450000762939453,19.75,18.950000762939453,19.600000381469727,5099777.0
2012-05-17,,,,,
2012-05-20,17.600000381469727,17.950000762939453,16.700000762939453,17.200000762939453,30082935.0
2012-05-21,17.399999618530273,18.899999618530273,17.200000762939453,18.850000381469727,30453237.0
2012-05-22,19.100000381469727,19.100000381469727,17.0,17.0,39584889.0
2012-05-23,16.75,17.600000381469727,16.700000762939453,17.100000381469727,25304258.0
2012-05-24,,,,,
2012-05-27,17.149999618530273,17.25,16.700000762939453,16.799999237060547,6885412.0
2012-05-28,17.0,17.149999618530273,16.950000762939453,17.0,6619176.0
2012-05-29,17.100000381469727,17.100000381469727,16.5,16.649999618530273,6601071.0
2012-05-30,16.600000381469727,16.649999618530273,15.5,15.850000381469727,10358867.0
2012-05-31,,,,,
2012-06-03,14.600000381469727,15.75,14.100000381469727,15.75,36106707.0
2012-06-04,15.399999618530273,15.699999809265137,15.0,15.25,20161504.0
2012-06-05,15.350000381469727,15.600000381469727,14.899999618530273,15.0,12097359.0
2012-06-06,15.25,15.350000381469727,14.100000381469727,14.350000381469727,10246785.0
2012-06-07,,,,,
2012-06-10,13.800000190734863,15.0,13.350000381469727,15.0,22185146.0
2012-06-11,15.300000190734863,15.800000190734863,14.949999809265137,15.100000381469727,42263024.0
2012-06-12,14.699999809265137,15.25,14.449999809265137,14.800000190734863,16707012.0
2012-06-13,15.0,15.100000381469727,14.75,14.800000190734863,8996469.0
2012-06-14,,,,,
2012-06-17,14.850000381469727,15.0,14.75,14.850000381469727,6947812.0
2012-06-18,15.149999618530273,16.299999237060547,14.949999809265137,16.299999237060547,30788787.0
2012-06-19,16.149999618530273,16.600000381469727,15.899999618530273,16.100000381469727,18155114.0
2012-06-20,16.200000762939453,16.25,15.75,15.800000190734863,16175824.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
2012-06-26,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
2012-06-27,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
2012-06-28,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
2012-07-01,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
2012-07-02,14.100000381469727,14.649999618530273,14.050000190734863,14.300000190734863,21513580.0
2012-07-03,14.399999618530273,14.949999809265137,14.399999618530273,14.550000190734863,20109206.0
2012-07-04,14.600000381469727,14.699999809265137,14.300000190734863,14.449999809265137,13675996.0
2012-07-05,,,,,
2012-07-08,14.600000381469727,14.850000381469727,14.449999809265137,14.550000190734863,12479967.0
2012-07-09,14.550000190734863,14.550000190734863,14.0,14.149999618530273,8972836.0
2012-07-10,14.149999618530273,14.199999809265137,13.699999809265137,14.050000190734863,6012456.0
2012-07-11,14.0,14.050000190734863,13.449999809265137,13.600000381469727,4171864.0
2012-07-12,,,,,
2012-07-15,13.5,13.5,13.0,13.100000381469727,5256201.0
2012-07-16,13.050000190734863,13.149999618530273,12.649999618530273,12.649999618530273,5424004.0
2012-07-17,12.699999809265137,13.699999809265137,12.649999618530273,12.800000190734863,15920342.0
2012-07-18,12.800000190734863,13.5,12.699999809265137,13.149999618530273,11954093.0
2012-07-19,,,,,
2012-07-22,13.300000190734863,13.699999809265137,13.199999809265137,13.350000381469727,12709118.0
2012-07-23,13.300000190734863,13.5,13.199999809265137,13.199999809265137,6443906.0
2012-07-24,13.149999618530273,13.25,13.050000190734863,13.199999809265137,3328695.0
2012-07-25,13.149999618530273,13.149999618530273,13.050000190734863,13.149999618530273,2927984.0
2012-07-26,,,,,
2012-07-29,13.649999618530273,14.949999809265137,13.550000190734863,14.899999618530273,31839380.0
2012-07-30,14.800000190734863,15.0,14.5,14.600000381469727,16642065.0
2012-07-31,14.600000381469727,14.850000381469727,14.550000190734863,14.600000381469727,10571565.0
2012-08-01,14.75,15.399999618530273,14.649999618530273,15.0,18299602.0
2012-08-02,,,,,
2012-08-05,15.300000190734863,15.649999618530273,15.199999809265137,15.399999618530273,9172181.0
2012-08-06,15.600000381469727,16.299999237060547,15.600000381469727,15.800000190734863,20652848.0
2012-08-07,15.949999809265137,16.399999618530273,15.850000381469727,16.149999618530273,12865750.0
2012-08-08,16.200000762939453,16.600000381469727,16.100000381469727,16.100000381469727,14279615.0
2012-08-09,,,,,
2012-08-12,16.049999237060547,16.049999237060547,15.649999618530273,15.75,5116769.0
2012-08-13,15.75,15.75,15.199999809265137,15.25,5627678.0
2012-08-14,15.100000381469727,15.550000190734863,15.100000381469727,15.399999618530273,5528424.0
2012-08-15,15.550000190734863,16.0,15.399999618530273,15.75,12216225.0
2012-08-16,,,,,
2012-08-19,15.75,15.75,15.75,15.75,0.0
2012-08-23,15.75,15.75,15.75,15.75,0.0
2012-08-26,16.549999237060547,16.549999237060547,16.299999237060547,16.450000762939453,6170200.0
2012-08-27,16.450000762939453,17.850000381469727,16.450000762939453,17.350000381469727,26455245.0
2012-08-28,17.350000381469727,17.450000762939453,17.049999237060547,17.200000762939453,9000510.0
2012-08-29,17.149999618530273,17.200000762939453,17.0,17.049999237060547,3856145.0
2012-08-30,,,,,
2012-09-02,17.049999237060547,17.100000381469727,16.649999618530273,16.850000381469727,4935146.0
2012-09-03,16.899999618530273,17.149999618530273,16.75,16.899999618530273,6219881.0
2012-09-04,16.850000381469727,16.899999618530273,16.399999618530273,16.649999618530273,6945862.0
2012-09-05,,,,,
2012-09-06,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0
2012-09-09,16.850000381469727,16.899999618530273,16.649999618530273,16.75,4828889.0
2012-09-10,16.799999237060547,16.950000762939453,16.5,16.75,8031983.0
2012-09-11,16.75,17.049999237060547,16.700000762939453,16.799999237060547,9138358.0
2012-09-12,16.899999618530273,17.049999237060547,16.75,16.850000381469727,5233042.0
2012-09-13,,,,,
2012-09-16,17.200000762939453,17.25,16.950000762939453,17.049999237060547,5338754.0
2012-09-17,17.0,17.0,16.799999237060547,16.850000381469727,4086638.0
2012-09-18,16.799999237060547,16.799999237060547,16.549999237060547,16.600000381469727,3252829.0
2012-09-19,16.649999618530273,16.700000762939453,15.899999618530273,16.149999618530273,5876428.0
2012-09-20,,,,,
2012-09-24,15.800000190734863,15.800000190734863,15.149999618530273,15.399999618530273,6174807.0
2012-09-25,15.5,15.600000381469727,15.300000190734863,15.5,5111826.0
2012-09-26,15.350000381469727,15.350000381469727,14.850000381469727,14.949999809265137,4633051.0
2012-09-27,,,,,
2012-09-30,14.300000190734863,14.550000190734863,13.899999618530273,14.550000190734863,5452455.0
2012-10-01,14.5,14.75,14.399999618530273,14.5,5085375.0
2012-10-02,14.5,14.550000190734863,14.300000190734863,14.399999618530273,2296137.0
2012-10-03,14.300000190734863,14.5,14.199999809265137,14.399999618530273,2937494.0
2012-10-04,,,,,
2012-10-07,14.300000190734863,14.399999618530273,13.949999809265137,14.149999618530273,3082140.0
2012-10-08,14.199999809265137,14.199999809265137,13.899999618530273,14.100000381469727,2803409.0
2012-10-09,14.0,14.100000381469727,13.949999809265137,14.100000381469727,1659280.0
2012-10-10,14.0,14.100000381469727,13.899999618530273,13.899999618530273,1944584.0
2012-10-11,,,,,
2012-10-14,13.0,13.149999618530273,12.850000381469727,12.949999809265137,3040722.0
2012-10-15,13.0,13.300000190734863,12.949999809265137,13.25,2869748.0
2012-10-16,13.350000381469727,13.5,13.199999809265137,13.300000190734863,2821316.0
2012-10-17,13.449999809265137,14.350000381469727,13.449999809265137,14.050000190734863,15124593.0
2012-10-18,,,,,
2012-10-21,14.050000190734863,14.25,13.850000381469727,14.050000190734863,5844227.0
2012-10-22,13.949999809265137,14.050000190734863,13.75,13.850000381469727,2254022.0
2012-10-23,13.850000381469727,13.850000381469727,13.600000381469727,13.600000381469727,2218104.0
2012-10-24,13.399999618530273,13.699999809265137,13.149999618530273,13.699999809265137,2191965.0
2012-10-25,,,,,
2012-10-28,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
2012-11-01,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
2012-11-04,13.649999618530273,13.899999618530273,13.649999618530273,13.75,2349541.0
2012-11-05,13.800000190734863,14.199999809265137,13.75,14.100000381469727,5583434.0
2012-11-06,14.149999618530273,14.5,14.100000381469727,14.399999618530273,4587882.0
2012-11-07,14.600000381469727,14.600000381469727,14.25,14.350000381469727,3695723.0
2012-11-08,,,,,
2012-11-11,14.350000381469727,14.350000381469727,13.949999809265137,14.050000190734863,2836112.0
2012-11-12,14.0,14.0,13.850000381469727,13.949999809265137,2592800.0
2012-11-13,13.850000381469727,13.949999809265137,13.75,13.850000381469727,2109368.0
2012-11-14,13.850000381469727,13.949999809265137,13.550000190734863,13.600000381469727,3443795.0
2012-11-15,,,,,
2012-11-18,13.5,13.5,13.25,13.300000190734863,2473063.0
2012-11-19,13.399999618530273,13.449999809265137,12.600000381469727,12.949999809265137,3871819.0
2012-11-20,13.100000381469727,13.199999809265137,12.699999809265137,12.949999809265137,3042112.0
2012-11-21,12.949999809265137,13.050000190734863,12.75,12.850000381469727,1915491.0
2012-11-22,,,,,
2012-11-25,13.0,13.0,12.149999618530273,12.25,3705930.0
2012-11-26,12.300000190734863,12.399999618530273,11.649999618530273,12.300000190734863,3834499.0
2012-11-27,12.350000381469727,12.350000381469727,11.899999618530273,12.050000190734863,3761173.0
2012-11-28,12.050000190734863,12.399999618530273,12.050000190734863,12.25,3952575.0
2012-11-29,,,,,
2012-12-02,12.25,12.25,12.25,12.25,0.0
2012-12-03,12.600000381469727,13.699999809265137,12.550000190734863,13.300000190734863,13349935.0
2012-12-04,13.25,13.5,13.0,13.350000381469727,6557172.0
2012-12-05,13.300000190734863,14.050000190734863,13.25,13.550000190734863,15137679.0
2012-12-06,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
2012-12-09,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
2012-12-10,13.550000190734863,13.550000190734863,13.25,13.350000381469727,4548685.0
2012-12-11,13.25,13.350000381469727,13.149999618530273,13.25,2135360.0
2012-12-12,13.300000190734863,13.399999618530273,13.199999809265137,13.300000190734863,2744591.0
2012-12-13,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2012-12-16,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2012-12-17,13.5,13.699999809265137,13.350000381469727,13.600000381469727,4687198.0
2012-12-18,13.649999618530273,13.699999809265137,13.399999618530273,13.449999809265137,3179227.0
2012-12-19,13.449999809265137,13.5,13.350000381469727,13.449999809265137,1838326.0
2012-12-20,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
2012-12-23,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
2012-12-24,13.300000190734863,13.300000190734863,13.149999618530273,13.199999809265137,1755074.0
2012-12-25,13.199999809265137,13.25,13.050000190734863,13.050000190734863,1676806.0
2012-12-26,13.0,13.100000381469727,12.899999618530273,13.050000190734863,2116488.0
2012-12-27,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
2012-12-30,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0
2012-12-31,12.949999809265137,13.0,12.75,12.850000381469727,1719576.0
2013-01-01,13.0,13.100000381469727,12.949999809265137,13.050000190734863,2253635.0
2013-01-02,13.050000190734863,13.300000190734863,13.050000190734863,13.300000190734863,4404684.0
2013-01-03,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2013-01-06,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2013-01-07,13.949999809265137,14.25,13.899999618530273,14.050000190734863,12393714.0
2013-01-08,14.050000190734863,14.149999618530273,13.550000190734863,13.850000381469727,7006911.0
2013-01-09,13.850000381469727,14.100000381469727,13.850000381469727,13.949999809265137,4978444.0
2013-01-10,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
2013-01-13,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
2013-01-14,13.899999618530273,14.050000190734863,13.800000190734863,13.850000381469727,3111415.0
2013-01-15,13.850000381469727,13.949999809265137,13.550000190734863,13.600000381469727,3839809.0
2013-01-16,13.600000381469727,13.75,13.550000190734863,13.550000190734863,1663212.0
2013-01-17,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
2013-01-20,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
2013-01-21,13.600000381469727,13.949999809265137,13.600000381469727,13.850000381469727,7964603.0
2013-01-22,13.850000381469727,13.850000381469727,13.649999618530273,13.649999618530273,2408711.0
2013-01-23,13.649999618530273,13.75,13.399999618530273,13.399999618530273,4041599.0
2013-01-24,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
2013-01-27,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
2013-01-28,13.5,13.5,13.300000190734863,13.350000381469727,2498746.0
2013-01-29,13.350000381469727,13.550000190734863,13.300000190734863,13.550000190734863,2585393.0
2013-01-30,13.550000190734863,13.75,13.5,13.550000190734863,3273039.0
2013-01-31,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
2013-02-03,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0
2013-02-04,13.399999618530273,13.449999809265137,13.25,13.399999618530273,2231882.0
2013-02-05,13.350000381469727,13.5,13.149999618530273,13.300000190734863,3514370.0
2013-02-06,13.5,13.550000190734863,13.199999809265137,13.300000190734863,2853051.0
2013-02-07,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2013-02-10,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2013-02-11,13.300000190734863,13.350000381469727,13.199999809265137,13.25,1538497.0
2013-02-12,13.25,13.25,13.149999618530273,13.199999809265137,1764618.0
2013-02-13,13.199999809265137,13.550000190734863,13.199999809265137,13.399999618530273,4418158.0
2013-02-14,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
2013-02-17,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0
2013-02-18,13.75,13.899999618530273,13.600000381469727,13.699999809265137,5449213.0
2013-02-19,13.649999618530273,13.699999809265137,13.300000190734863,13.449999809265137,3738961.0
2013-02-20,13.5,13.550000190734863,13.350000381469727,13.449999809265137,3077498.0
2013-02-21,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
2013-02-24,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0
2013-02-25,13.399999618530273,13.699999809265137,13.399999618530273,13.550000190734863,4064874.0
2013-02-26,13.399999618530273,13.399999618530273,13.199999809265137,13.350000381469727,2842943.0
2013-02-27,13.300000190734863,13.399999618530273,13.199999809265137,13.300000190734863,2066620.0
2013-02-28,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2013-03-03,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2013-03-04,13.0,13.0,12.800000190734863,12.850000381469727,1618530.0
2013-03-05,12.850000381469727,12.949999809265137,12.800000190734863,12.850000381469727,1104306.0
2013-03-06,12.949999809265137,13.050000190734863,12.899999618530273,12.899999618530273,1837890.0
2013-03-07,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
2013-03-10,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
2013-03-11,13.0,13.100000381469727,13.0,13.050000190734863,2291469.0
2013-03-12,12.949999809265137,12.949999809265137,12.649999618530273,12.649999618530273,3619028.0
2013-03-13,12.649999618530273,12.75,12.5,12.75,1537374.0
2013-03-14,12.75,12.75,12.75,12.75,0.0
2013-03-17,12.949999809265137,13.100000381469727,12.850000381469727,13.0,2515561.0
2013-03-18,12.949999809265137,13.0,12.899999618530273,12.899999618530273,1708953.0
2013-03-19,12.899999618530273,13.149999618530273,12.899999618530273,13.0,4518329.0
2013-03-20,13.050000190734863,13.100000381469727,12.949999809265137,13.050000190734863,1246673.0
2013-03-21,,,,,
2013-03-24,13.149999618530273,13.25,13.100000381469727,13.149999618530273,2281332.0
2013-03-25,13.199999809265137,13.25,13.149999618530273,13.25,1635782.0
2013-03-26,13.149999618530273,13.300000190734863,13.149999618530273,13.149999618530273,1588336.0
2013-03-27,13.199999809265137,13.300000190734863,13.149999618530273,13.25,2340026.0
2013-03-28,,,,,
2013-03-31,13.199999809265137,13.300000190734863,13.149999618530273,13.199999809265137,2169341.0
2013-04-01,13.199999809265137,13.199999809265137,13.100000381469727,13.199999809265137,1171783.0
2013-04-02,13.149999618530273,13.199999809265137,13.100000381469727,13.149999618530273,852058.0
2013-04-03,13.149999618530273,13.199999809265137,13.0,13.100000381469727,988536.0
2013-04-04,,,,,
2013-04-07,12.899999618530273,12.949999809265137,12.800000190734863,12.899999618530273,1096070.0
2013-04-08,12.899999618530273,13.100000381469727,12.850000381469727,13.100000381469727,2363303.0
2013-04-09,13.100000381469727,13.25,13.050000190734863,13.100000381469727,3904372.0
2013-04-10,13.149999618530273,13.649999618530273,13.149999618530273,13.300000190734863,9145624.0
2013-04-11,,,,,
2013-04-14,13.300000190734863,13.350000381469727,13.199999809265137,13.300000190734863,2715278.0
2013-04-15,13.300000190734863,13.350000381469727,13.149999618530273,13.199999809265137,2750973.0
2013-04-16,13.100000381469727,13.100000381469727,12.949999809265137,13.0,2175742.0
2013-04-17,13.050000190734863,13.100000381469727,12.800000190734863,12.850000381469727,2424512.0
2013-04-18,,,,,
2013-04-21,12.699999809265137,12.75,12.649999618530273,12.649999618530273,1186653.0
2013-04-22,12.699999809265137,12.800000190734863,12.649999618530273,12.800000190734863,1385408.0
2013-04-23,12.800000190734863,12.800000190734863,12.699999809265137,12.75,930021.0
2013-04-24,12.75,12.850000381469727,12.649999618530273,12.699999809265137,2042263.0
2013-04-25,,,,,
2013-04-28,12.75,12.75,12.649999618530273,12.699999809265137,994616.0
2013-04-29,12.699999809265137,12.899999618530273,12.699999809265137,12.800000190734863,2244984.0
2013-04-30,12.800000190734863,12.800000190734863,12.649999618530273,12.699999809265137,1175914.0
2013-05-01,12.699999809265137,12.699999809265137,12.600000381469727,12.699999809265137,1872033.0
2013-05-02,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0
2013-05-05,12.800000190734863,12.850000381469727,12.699999809265137,12.699999809265137,2054623.0
2013-05-06,12.699999809265137,12.699999809265137,12.600000381469727,12.649999618530273,1586788.0
2013-05-07,12.649999618530273,12.649999618530273,12.550000190734863,12.550000190734863,923163.0
2013-05-08,12.550000190734863,12.649999618530273,12.550000190734863,12.550000190734863,885034.0
2013-05-09,,,,,
2013-05-12,12.550000190734863,12.600000381469727,12.5,12.550000190734863,767977.0
2013-05-13,12.399999618530273,12.399999618530273,12.050000190734863,12.199999809265137,1846860.0
2013-05-14,12.199999809265137,12.449999809265137,12.100000381469727,12.149999618530273,3131051.0
2013-05-15,12.199999809265137,12.25,11.649999618530273,12.0,2423873.0
2013-05-16,,,,,
2013-05-19,12.25,12.449999809265137,12.149999618530273,12.350000381469727,2522119.0
2013-05-20,12.399999618530273,12.600000381469727,12.300000190734863,12.399999618530273,3121271.0
2013-05-21,12.399999618530273,12.5,12.399999618530273,12.449999809265137,1610307.0
2013-05-22,12.399999618530273,12.5,12.300000190734863,12.350000381469727,1349593.0
2013-05-23,,,,,
2013-05-26,12.300000190734863,12.350000381469727,12.25,12.300000190734863,710500.0
2013-05-27,12.300000190734863,12.350000381469727,12.25,12.300000190734863,1149273.0
2013-05-28,12.300000190734863,12.399999618530273,12.300000190734863,12.399999618530273,1080755.0
2013-05-29,12.350000381469727,12.449999809265137,12.300000190734863,12.350000381469727,2141860.0
2013-05-30,,,,,
2013-06-02,12.300000190734863,12.449999809265137,12.25,12.350000381469727,1789940.0
2013-06-03,12.350000381469727,12.5,12.300000190734863,12.449999809265137,3111138.0
2013-06-04,12.600000381469727,13.100000381469727,12.600000381469727,12.649999618530273,13032131.0
2013-06-05,12.649999618530273,12.850000381469727,12.600000381469727,12.600000381469727,4782331.0
2013-06-06,,,,,
2013-06-09,12.75,12.75,12.600000381469727,12.75,1941223.0
2013-06-10,12.75,12.800000190734863,12.600000381469727,12.75,2861234.0
2013-06-11,12.75,13.25,12.649999618530273,13.050000190734863,9923393.0
2013-06-12,13.0,13.199999809265137,12.949999809265137,13.100000381469727,4754588.0
2013-06-13,,,,,
2013-06-16,11.800000190734863,12.100000381469727,11.649999618530273,11.850000381469727,6776771.0
2013-06-17,12.050000190734863,12.25,12.050000190734863,12.149999618530273,4750916.0
2013-06-18,12.25,12.449999809265137,12.199999809265137,12.300000190734863,4794841.0
2013-06-19,12.399999618530273,12.399999618530273,12.100000381469727,12.149999618530273,4215828.0
2013-06-20,,,,,
2013-06-23,12.199999809265137,12.449999809265137,12.149999618530273,12.300000190734863,4721893.0
2013-06-24,12.300000190734863,12.300000190734863,12.100000381469727,12.149999618530273,1853543.0
2013-06-25,12.149999618530273,12.25,12.149999618530273,12.199999809265137,1355233.0
2013-06-26,12.199999809265137,12.25,12.100000381469727,12.149999618530273,1908441.0
2013-06-27,12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0.0
2013-06-30,12.199999809265137,12.199999809265137,12.050000190734863,12.100000381469727,1165340.0
2013-07-01,12.100000381469727,12.300000190734863,12.100000381469727,12.25,2300956.0
2013-07-02,12.300000190734863,12.399999618530273,12.25,12.25,2786148.0
2013-07-03,12.25,12.25,12.100000381469727,12.149999618530273,1290902.0
2013-07-04,12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0.0
2013-07-07,12.25,12.350000381469727,12.25,12.300000190734863,2016853.0
2013-07-08,12.300000190734863,12.399999618530273,12.199999809265137,12.25,2529515.0
2013-07-09,12.25,12.300000190734863,12.199999809265137,12.25,1092978.0
2013-07-10,12.199999809265137,12.25,12.149999618530273,12.199999809265137,685432.0
2013-07-11,,,,,
2013-07-14,12.199999809265137,12.25,12.149999618530273,12.199999809265137,1002833.0
2013-07-15,12.199999809265137,12.25,12.149999618530273,12.25,761786.0
2013-07-16,12.199999809265137,12.199999809265137,12.149999618530273,12.199999809265137,473867.0
2013-07-17,12.199999809265137,12.199999809265137,12.100000381469727,12.199999809265137,863830.0
2013-07-18,,,,,
2013-07-21,12.100000381469727,12.399999618530273,12.050000190734863,12.399999618530273,3240775.0
2013-07-22,12.449999809265137,12.5,12.300000190734863,12.350000381469727,3145505.0
2013-07-23,12.300000190734863,12.399999618530273,12.25,12.300000190734863,1720931.0
2013-07-24,12.300000190734863,12.5,12.300000190734863,12.350000381469727,3590057.0
2013-07-25,12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,0.0
2013-07-28,12.350000381469727,12.449999809265137,12.300000190734863,12.399999618530273,1472204.0
2013-07-29,12.399999618530273,12.399999618530273,12.25,12.350000381469727,1145278.0
2013-07-30,12.399999618530273,12.449999809265137,12.300000190734863,12.350000381469727,1695039.0
2013-07-31,12.449999809265137,12.649999618530273,12.300000190734863,12.350000381469727,7608262.0
2013-08-01,12.399999618530273,12.449999809265137,12.300000190734863,12.300000190734863,2086883.0
2013-08-04,12.350000381469727,12.399999618530273,12.300000190734863,12.399999618530273,1258724.0
2013-08-05,12.350000381469727,12.600000381469727,12.350000381469727,12.399999618530273,5753848.0
2013-08-11,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0
2013-08-13,12.75,12.800000190734863,12.550000190734863,12.649999618530273,4563572.0
2013-08-14,12.649999618530273,12.75,12.550000190734863,12.649999618530273,3559861.0
2013-08-15,12.649999618530273,12.800000190734863,12.600000381469727,12.75,4062538.0
2013-08-18,,,,,
2013-08-19,12.949999809265137,13.100000381469727,12.899999618530273,13.0,4466436.0
2013-08-20,12.949999809265137,13.0,12.800000190734863,12.850000381469727,3981861.0
2013-08-21,12.850000381469727,13.050000190734863,12.850000381469727,12.899999618530273,3710864.0
2013-08-22,12.949999809265137,13.050000190734863,12.899999618530273,12.899999618530273,2661627.0
2013-08-25,12.899999618530273,12.949999809265137,12.75,12.75,3223881.0
2013-08-26,12.75,12.800000190734863,12.449999809265137,12.5,3629632.0
2013-08-27,12.300000190734863,12.300000190734863,11.350000381469727,11.350000381469727,6510663.0
2013-08-28,11.0,11.699999809265137,10.949999809265137,11.649999618530273,5198693.0
2013-08-29,11.75,11.899999618530273,11.449999809265137,11.550000190734863,3536769.0
2013-09-01,11.800000190734863,11.949999809265137,11.699999809265137,11.899999618530273,3607176.0
2013-09-02,12.0,12.0,11.75,11.899999618530273,2139401.0
2013-09-03,11.899999618530273,12.0,11.5,11.550000190734863,4351697.0
2013-09-04,11.399999618530273,11.550000190734863,11.300000190734863,11.300000190734863,1630885.0
2013-09-05,11.25,11.449999809265137,11.149999618530273,11.25,1863718.0
2013-09-08,11.449999809265137,11.5,11.149999618530273,11.25,1637964.0
2013-09-09,11.199999809265137,11.25,11.050000190734863,11.199999809265137,1639761.0
2013-09-10,11.600000381469727,11.699999809265137,11.5,11.649999618530273,3895244.0
2013-09-11,11.699999809265137,11.75,11.600000381469727,11.649999618530273,1832785.0
2013-09-12,11.600000381469727,11.800000190734863,11.600000381469727,11.699999809265137,2092153.0
2013-09-15,11.899999618530273,12.199999809265137,11.850000381469727,12.149999618530273,8214881.0
2013-09-16,12.199999809265137,12.300000190734863,12.100000381469727,12.25,3536690.0
2013-09-17,12.25,12.399999618530273,12.100000381469727,12.149999618530273,3413191.0
2013-09-18,12.149999618530273,12.25,12.100000381469727,12.199999809265137,2271235.0
2013-09-19,12.300000190734863,12.399999618530273,12.25,12.25,3683442.0
2013-09-24,12.300000190734863,12.350000381469727,12.199999809265137,12.300000190734863,1501272.0
2013-09-25,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
2013-09-26,12.199999809265137,12.300000190734863,12.149999618530273,12.199999809265137,2085984.0
2013-09-29,12.199999809265137,12.25,12.100000381469727,12.199999809265137,1404383.0
2013-09-30,12.149999618530273,12.149999618530273,12.050000190734863,12.149999618530273,841269.0
2013-10-01,12.25,12.5,12.25,12.25,7254918.0
2013-10-02,12.300000190734863,12.350000381469727,12.199999809265137,12.25,1156968.0
2013-10-03,12.25,12.25,12.149999618530273,12.25,1751314.0
2013-10-06,12.25,12.25,11.800000190734863,12.050000190734863,2857041.0
2013-10-07,12.0,12.050000190734863,11.899999618530273,11.949999809265137,1092926.0
2013-10-08,11.949999809265137,12.100000381469727,11.850000381469727,11.949999809265137,1420914.0
2013-10-09,11.899999618530273,12.0,11.899999618530273,11.949999809265137,792870.0
2013-10-10,11.899999618530273,12.050000190734863,11.899999618530273,11.949999809265137,1110642.0
2013-10-13,11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,0.0
2013-10-20,12.199999809265137,12.75,12.199999809265137,12.600000381469727,7719538.0
2013-10-21,12.600000381469727,12.649999618530273,12.5,12.600000381469727,2343799.0
2013-10-22,12.600000381469727,12.649999618530273,12.449999809265137,12.5,1883971.0
2013-10-23,12.449999809265137,12.449999809265137,12.300000190734863,12.449999809265137,1392709.0
2013-10-24,12.350000381469727,12.5,12.350000381469727,12.449999809265137,951181.0
2013-10-27,12.449999809265137,12.449999809265137,12.300000190734863,12.350000381469727,1131299.0
2013-10-28,12.300000190734863,12.350000381469727,12.25,12.300000190734863,1081235.0
2013-10-29,12.050000190734863,12.149999618530273,12.0,12.050000190734863,2572962.0
2013-10-30,12.100000381469727,12.149999618530273,12.0,12.149999618530273,1432384.0
2013-10-31,12.149999618530273,12.149999618530273,12.050000190734863,12.100000381469727,739956.0
2013-11-03,12.149999618530273,12.199999809265137,12.100000381469727,12.149999618530273,622912.0
2013-11-04,12.199999809265137,12.199999809265137,12.149999618530273,12.199999809265137,611939.0
2013-11-05,12.199999809265137,12.300000190734863,12.100000381469727,12.25,1839250.0
2013-11-06,12.25,12.25,12.149999618530273,12.149999618530273,666423.0
2013-11-07,12.199999809265137,12.300000190734863,12.149999618530273,12.25,1735385.0
2013-11-10,12.25,12.25,12.199999809265137,12.199999809265137,716641.0
2013-11-11,12.199999809265137,12.399999618530273,12.199999809265137,12.300000190734863,1911574.0
2013-11-12,12.300000190734863,12.399999618530273,12.300000190734863,12.350000381469727,1558018.0
2013-11-13,12.300000190734863,12.350000381469727,12.25,12.300000190734863,1315528.0
2013-11-14,12.300000190734863,12.5,12.25,12.399999618530273,2674121.0
2013-11-17,12.5,12.550000190734863,12.350000381469727,12.350000381469727,2159398.0
2013-11-18,12.350000381469727,12.449999809265137,12.25,12.449999809265137,1469834.0
2013-11-19,12.449999809265137,12.899999618530273,12.350000381469727,12.75,17641416.0
2013-11-20,12.800000190734863,12.899999618530273,12.600000381469727,12.649999618530273,3543538.0
2013-11-21,12.649999618530273,12.75,12.550000190734863,12.649999618530273,3052537.0
2013-11-24,12.699999809265137,12.850000381469727,12.649999618530273,12.75,2633258.0
2013-11-25,12.75,12.75,12.600000381469727,12.649999618530273,2233645.0
2013-11-26,12.600000381469727,12.649999618530273,12.5,12.5,2721857.0
2013-11-27,12.5,12.699999809265137,12.449999809265137,12.649999618530273,2947529.0
2013-11-28,12.75,12.850000381469727,12.699999809265137,12.75,2657000.0
2013-12-01,12.850000381469727,13.100000381469727,12.75,13.050000190734863,7989199.0
2013-12-02,13.050000190734863,13.199999809265137,13.0,13.100000381469727,5730629.0
2013-12-03,13.050000190734863,13.050000190734863,12.699999809265137,12.800000190734863,4607272.0
2013-12-04,12.75,12.850000381469727,12.600000381469727,12.850000381469727,3724693.0
2013-12-05,12.850000381469727,13.100000381469727,12.800000190734863,13.100000381469727,5622803.0
2013-12-08,13.199999809265137,13.300000190734863,13.149999618530273,13.25,5069854.0
2013-12-09,13.25,13.300000190734863,13.100000381469727,13.149999618530273,3531033.0
2013-12-10,13.149999618530273,13.300000190734863,13.050000190734863,13.149999618530273,4999688.0
2013-12-11,13.100000381469727,13.199999809265137,13.050000190734863,13.149999618530273,2241126.0
2013-12-12,13.050000190734863,13.100000381469727,12.949999809265137,13.0,2436980.0
2013-12-15,13.0,13.350000381469727,13.0,13.199999809265137,5502456.0
2013-12-16,13.199999809265137,13.300000190734863,13.100000381469727,13.300000190734863,4424265.0
2013-12-17,13.300000190734863,13.399999618530273,13.100000381469727,13.25,5851192.0
2013-12-18,13.25,13.300000190734863,13.149999618530273,13.25,2732817.0
2013-12-19,13.25,13.600000381469727,13.149999618530273,13.449999809265137,9314053.0
2013-12-22,13.5,14.100000381469727,13.399999618530273,14.0,13578385.0
2013-12-23,14.0,14.300000190734863,13.75,13.899999618530273,13413850.0
2013-12-24,13.899999618530273,13.949999809265137,13.649999618530273,13.75,7116807.0
2013-12-25,13.75,13.949999809265137,13.699999809265137,13.850000381469727,6529558.0
2013-12-26,13.850000381469727,14.0,13.800000190734863,13.899999618530273,5332542.0
2013-12-29,13.899999618530273,13.949999809265137,13.75,13.850000381469727,3644416.0
2013-12-30,13.850000381469727,14.050000190734863,13.800000190734863,14.050000190734863,6557317.0
2013-12-31,14.100000381469727,14.199999809265137,14.0,14.050000190734863,4968076.0
2014-01-01,14.0,14.300000190734863,14.0,14.199999809265137,7736442.0
2014-01-02,14.199999809265137,14.5,14.100000381469727,14.399999618530273,8187059.0
2014-01-05,14.449999809265137,14.449999809265137,14.149999618530273,14.25,4363615.0
2014-01-06,14.199999809265137,14.199999809265137,13.949999809265137,14.0,3661814.0
2014-01-07,13.949999809265137,14.050000190734863,13.850000381469727,13.899999618530273,4354743.0
2014-01-08,13.949999809265137,14.050000190734863,13.899999618530273,14.050000190734863,3159432.0
2014-01-09,14.0,14.25,14.0,14.25,4552420.0
2014-01-12,14.25,14.300000190734863,14.0,14.149999618530273,3738471.0
2014-01-13,14.100000381469727,14.149999618530273,14.0,14.050000190734863,2509941.0
2014-01-14,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0
2014-01-15,13.899999618530273,13.899999618530273,13.75,13.850000381469727,1946393.0
2014-01-16,13.850000381469727,13.850000381469727,13.649999618530273,13.699999809265137,2139626.0
2014-01-19,13.600000381469727,13.699999809265137,13.350000381469727,13.600000381469727,2136424.0
2014-01-20,13.550000190734863,13.649999618530273,13.5,13.5,1319197.0
2014-01-21,13.399999618530273,13.399999618530273,13.0,13.100000381469727,3512518.0
2014-01-22,13.050000190734863,13.550000190734863,12.949999809265137,13.5,4326465.0
2014-01-23,13.5,13.649999618530273,13.399999618530273,13.399999618530273,1848143.0
2014-01-26,13.149999618530273,13.199999809265137,12.899999618530273,13.050000190734863,3065428.0
2014-01-27,13.100000381469727,13.149999618530273,13.0,13.0,1870927.0
2014-01-28,13.0,13.100000381469727,12.949999809265137,12.949999809265137,1714387.0
2014-01-29,13.100000381469727,13.25,13.050000190734863,13.100000381469727,3209391.0
2014-01-30,13.050000190734863,13.300000190734863,13.0,13.25,4855296.0
2014-02-02,13.25,13.399999618530273,13.149999618530273,13.199999809265137,3144922.0
2014-02-03,13.199999809265137,13.25,13.050000190734863,13.050000190734863,2214638.0
2014-02-04,13.0,13.399999618530273,12.949999809265137,13.300000190734863,4198977.0
2014-02-05,13.350000381469727,13.399999618530273,13.199999809265137,13.25,1539460.0
2014-02-06,13.199999809265137,13.300000190734863,13.100000381469727,13.300000190734863,2450489.0
2014-02-09,13.399999618530273,13.5,13.25,13.399999618530273,4029151.0
2014-02-10,13.350000381469727,13.399999618530273,13.25,13.350000381469727,1833341.0
2014-02-11,13.350000381469727,13.449999809265137,13.25,13.399999618530273,4500781.0
2014-02-12,13.399999618530273,13.5,13.300000190734863,13.399999618530273,2517043.0
2014-02-13,13.350000381469727,13.350000381469727,13.25,13.300000190734863,1773148.0
2014-02-16,13.300000190734863,13.449999809265137,13.300000190734863,13.399999618530273,3236329.0
2014-02-17,13.350000381469727,13.449999809265137,13.300000190734863,13.300000190734863,2012434.0
2014-02-18,13.350000381469727,13.350000381469727,13.199999809265137,13.199999809265137,1912419.0
2014-02-19,13.25,13.25,13.149999618530273,13.199999809265137,2070633.0
2014-02-20,13.199999809265137,13.449999809265137,13.199999809265137,13.350000381469727,4634092.0
2014-02-23,13.449999809265137,13.600000381469727,13.350000381469727,13.449999809265137,4798882.0
2014-02-24,13.449999809265137,13.699999809265137,13.399999618530273,13.699999809265137,5800501.0
2014-02-25,13.699999809265137,14.100000381469727,13.600000381469727,14.050000190734863,11262819.0
2014-02-26,14.0,14.199999809265137,13.850000381469727,13.899999618530273,6478542.0
2014-02-27,13.899999618530273,13.949999809265137,13.699999809265137,13.75,3849938.0
2014-03-02,13.75,13.800000190734863,13.399999618530273,13.600000381469727,3534605.0
2014-03-03,13.5,13.600000381469727,13.350000381469727,13.5,3887002.0
2014-03-04,13.600000381469727,13.75,13.550000190734863,13.75,3294327.0
2014-03-05,13.800000190734863,13.949999809265137,13.550000190734863,13.699999809265137,6663005.0
2014-03-06,14.100000381469727,14.75,14.100000381469727,14.25,25382046.0
2014-03-09,14.350000381469727,14.550000190734863,14.199999809265137,14.25,10296529.0
2014-03-10,14.25,14.300000190734863,14.050000190734863,14.100000381469727,7658961.0
2014-03-11,14.100000381469727,14.300000190734863,14.100000381469727,14.199999809265137,4744974.0
2014-03-12,14.149999618530273,14.149999618530273,14.050000190734863,14.149999618530273,2944287.0
2014-03-13,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0
2014-03-16,14.25,14.550000190734863,14.199999809265137,14.449999809265137,10310816.0
2014-03-17,14.5,14.550000190734863,14.350000381469727,14.350000381469727,5379489.0
2014-03-18,14.5,14.800000190734863,14.449999809265137,14.699999809265137,15431058.0
2014-03-19,14.699999809265137,14.899999618530273,14.449999809265137,14.800000190734863,10219693.0
2014-03-20,14.800000190734863,14.899999618530273,14.649999618530273,14.699999809265137,6487635.0
2014-03-23,14.800000190734863,14.949999809265137,14.75,14.949999809265137,6819189.0
2014-03-24,15.0,15.100000381469727,14.899999618530273,15.100000381469727,7053997.0
2014-03-25,15.100000381469727,15.199999809265137,15.050000190734863,15.100000381469727,6723622.0
2014-03-26,15.100000381469727,15.25,15.050000190734863,15.199999809265137,4379744.0
2014-03-27,15.199999809265137,15.449999809265137,15.050000190734863,15.199999809265137,8469083.0
2014-03-30,15.300000190734863,15.350000381469727,15.149999618530273,15.300000190734863,4965777.0
2014-03-31,15.300000190734863,15.699999809265137,15.100000381469727,15.649999618530273,7935099.0
2014-04-01,15.699999809265137,15.899999618530273,15.600000381469727,15.75,10038452.0
2014-04-02,15.850000381469727,16.0,15.75,15.850000381469727,7452135.0
2014-04-03,15.850000381469727,16.100000381469727,15.600000381469727,15.649999618530273,9585329.0
2014-04-06,15.600000381469727,15.699999809265137,15.350000381469727,15.550000190734863,6009032.0
2014-04-07,15.550000190734863,15.800000190734863,15.350000381469727,15.800000190734863,6265212.0
2014-04-08,15.75,16.100000381469727,15.649999618530273,15.850000381469727,12512726.0
2014-04-09,15.899999618530273,16.399999618530273,14.600000381469727,15.5,17665169.0
2014-04-10,15.600000381469727,15.850000381469727,15.350000381469727,15.75,9372612.0
2014-04-13,15.550000190734863,16.0,15.5,15.850000381469727,10929424.0
2014-04-14,15.850000381469727,16.100000381469727,15.800000190734863,16.049999237060547,8429437.0
2014-04-15,16.100000381469727,16.399999618530273,15.949999809265137,16.299999237060547,14096546.0
2014-04-16,16.299999237060547,16.299999237060547,15.899999618530273,15.949999809265137,7834161.0
2014-04-17,15.949999809265137,15.949999809265137,15.75,15.899999618530273,5460011.0
2014-04-20,15.899999618530273,16.149999618530273,15.850000381469727,16.049999237060547,10248002.0
2014-04-21,16.049999237060547,16.25,15.949999809265137,16.049999237060547,7186510.0
2014-04-22,16.049999237060547,16.200000762939453,16.0,16.049999237060547,4493731.0
2014-04-23,16.049999237060547,16.149999618530273,15.800000190734863,15.949999809265137,5309769.0
2014-04-24,15.899999618530273,15.949999809265137,15.5,15.850000381469727,3920244.0
2014-04-27,15.800000190734863,15.899999618530273,15.75,15.850000381469727,2714477.0
2014-04-28,15.899999618530273,15.949999809265137,15.75,15.850000381469727,3084295.0
2014-04-29,15.800000190734863,15.850000381469727,15.399999618530273,15.5,5269783.0
2014-04-30,15.550000190734863,15.800000190734863,15.550000190734863,15.649999618530273,4125098.0
2014-05-01,15.699999809265137,15.850000381469727,15.600000381469727,15.699999809265137,3805897.0
2014-05-04,15.75,15.850000381469727,15.699999809265137,15.800000190734863,5068732.0
2014-05-05,15.75,15.75,15.649999618530273,15.649999618530273,2032030.0
2014-05-06,15.699999809265137,15.75,15.600000381469727,15.649999618530273,1819242.0
2014-05-07,15.600000381469727,15.800000190734863,15.550000190734863,15.699999809265137,4951009.0
2014-05-08,15.75,15.850000381469727,15.699999809265137,15.699999809265137,3501387.0
2014-05-11,15.800000190734863,15.800000190734863,15.550000190734863,15.649999618530273,2997313.0
2014-05-12,15.649999618530273,16.049999237060547,15.649999618530273,15.899999618530273,9225137.0
2014-05-13,15.949999809265137,16.200000762939453,15.899999618530273,16.100000381469727,13587134.0
2014-05-14,16.149999618530273,16.649999618530273,16.149999618530273,16.600000381469727,22603471.0
2014-05-15,16.600000381469727,16.75,16.399999618530273,16.5,12385770.0
2014-05-18,16.549999237060547,17.200000762939453,16.450000762939453,17.049999237060547,18526322.0
2014-05-19,17.0,17.399999618530273,16.600000381469727,17.100000381469727,22122997.0
2014-05-20,17.299999237060547,17.450000762939453,17.149999618530273,17.299999237060547,12458881.0
2014-05-21,17.350000381469727,18.0,17.299999237060547,17.950000762939453,12877050.0
2014-05-22,18.0,18.100000381469727,17.799999237060547,17.850000381469727,10236755.0
2014-05-25,17.600000381469727,18.0,17.049999237060547,18.0,13325203.0
2014-05-26,18.0,18.100000381469727,17.799999237060547,17.850000381469727,5279172.0
2014-05-27,17.850000381469727,17.950000762939453,17.600000381469727,17.700000762939453,3647268.0
2014-05-28,17.700000762939453,17.700000762939453,17.350000381469727,17.450000762939453,2712457.0
2014-05-29,17.450000762939453,17.600000381469727,17.149999618530273,17.5,5296347.0
2014-06-01,17.649999618530273,18.299999237060547,17.600000381469727,18.200000762939453,13456540.0
2014-06-02,18.200000762939453,18.549999237060547,18.149999618530273,18.399999618530273,10022162.0
2014-06-03,18.5,18.700000762939453,18.200000762939453,18.299999237060547,6463294.0
2014-06-04,18.200000762939453,18.25,17.850000381469727,18.0,5259161.0
2014-06-05,17.899999618530273,17.950000762939453,17.75,17.850000381469727,3680872.0
2014-06-08,17.950000762939453,18.049999237060547,17.149999618530273,17.850000381469727,5189449.0
2014-06-09,17.899999618530273,18.399999618530273,17.700000762939453,18.25,8047339.0
2014-06-10,18.350000381469727,18.350000381469727,17.799999237060547,17.850000381469727,4940473.0
2014-06-11,17.899999618530273,18.200000762939453,17.75,18.100000381469727,5624524.0
2014-06-12,18.049999237060547,18.100000381469727,17.75,17.850000381469727,3689992.0
2014-06-15,17.25,17.5,16.899999618530273,17.200000762939453,6339278.0
2014-06-16,17.200000762939453,17.299999237060547,15.649999618530273,15.800000190734863,14653269.0
2014-06-17,15.649999618530273,15.899999618530273,15.399999618530273,15.850000381469727,11704683.0
2014-06-18,15.949999809265137,16.149999618530273,15.850000381469727,16.100000381469727,3826194.0
2014-06-19,16.149999618530273,16.200000762939453,15.850000381469727,15.899999618530273,4521075.0
2014-06-22,15.949999809265137,16.0,15.649999618530273,15.699999809265137,3432564.0
2014-06-23,15.649999618530273,15.649999618530273,15.149999618530273,15.25,4754376.0
2014-06-24,15.25,15.300000190734863,14.75,15.300000190734863,4820221.0
2014-06-25,15.449999809265137,15.699999809265137,15.449999809265137,15.600000381469727,4894539.0
2014-06-26,15.550000190734863,15.600000381469727,15.399999618530273,15.449999809265137,2782303.0
2014-06-29,15.350000381469727,15.699999809265137,15.25,15.649999618530273,2872271.0
2014-06-30,15.649999618530273,15.800000190734863,15.449999809265137,15.649999618530273,2887427.0
2014-07-01,15.699999809265137,15.949999809265137,15.699999809265137,15.899999618530273,3738483.0
2014-07-02,15.949999809265137,16.200000762939453,15.899999618530273,16.100000381469727,3485846.0
2014-07-03,16.100000381469727,16.549999237060547,16.049999237060547,16.450000762939453,6775900.0
2014-07-06,16.5,16.549999237060547,16.299999237060547,16.399999618530273,2805005.0
2014-07-07,16.399999618530273,16.399999618530273,16.25,16.350000381469727,2292495.0
2014-07-08,16.350000381469727,16.649999618530273,16.200000762939453,16.450000762939453,3891407.0
2014-07-09,16.399999618530273,16.549999237060547,16.399999618530273,16.399999618530273,1328161.0
2014-07-10,16.450000762939453,16.5,16.299999237060547,16.399999618530273,1569654.0
2014-07-13,16.5,16.600000381469727,16.350000381469727,16.600000381469727,2182739.0
2014-07-14,16.549999237060547,16.950000762939453,16.5,16.649999618530273,5745272.0
2014-07-15,16.700000762939453,16.75,16.450000762939453,16.5,2248483.0
2014-07-16,16.450000762939453,16.549999237060547,16.399999618530273,16.5,1762731.0
2014-07-17,16.5,16.5,15.800000190734863,15.850000381469727,6518508.0
2014-07-20,15.649999618530273,15.899999618530273,15.399999618530273,15.850000381469727,2138170.0
2014-07-21,15.199999809265137,15.699999809265137,15.100000381469727,15.600000381469727,4106059.0
2014-07-22,15.699999809265137,16.0,15.699999809265137,15.800000190734863,4414576.0
2014-07-23,15.850000381469727,16.049999237060547,15.800000190734863,15.949999809265137,4274393.0
2014-07-24,16.0,16.049999237060547,15.850000381469727,15.899999618530273,2260197.0
2014-08-03,15.949999809265137,16.049999237060547,15.75,15.949999809265137,1740322.0
2014-08-04,16.0,16.149999618530273,15.949999809265137,16.100000381469727,2750100.0
2014-08-05,16.100000381469727,16.149999618530273,15.949999809265137,15.949999809265137,4456546.0
2014-08-06,15.949999809265137,16.049999237060547,15.899999618530273,15.899999618530273,2554263.0
2014-08-07,15.899999618530273,16.0,15.800000190734863,15.850000381469727,3517101.0
2014-08-10,15.899999618530273,16.0,15.850000381469727,15.850000381469727,2844037.0
2014-08-11,15.899999618530273,16.25,15.899999618530273,16.200000762939453,7450106.0
2014-08-12,16.299999237060547,16.450000762939453,16.200000762939453,16.450000762939453,4799913.0
2014-08-13,16.450000762939453,16.450000762939453,16.149999618530273,16.200000762939453,3504123.0
2014-08-14,16.200000762939453,16.25,16.100000381469727,16.100000381469727,2908745.0
2014-08-17,16.149999618530273,16.200000762939453,16.100000381469727,16.149999618530273,1443378.0
2014-08-18,16.149999618530273,16.25,16.049999237060547,16.100000381469727,2974058.0
2014-08-19,16.100000381469727,16.299999237060547,16.049999237060547,16.299999237060547,4500531.0
2014-08-20,16.5,16.75,16.399999618530273,16.450000762939453,8769232.0
2014-08-21,16.5,16.600000381469727,16.399999618530273,16.450000762939453,2676502.0
2014-08-24,16.5,16.649999618530273,16.399999618530273,16.5,3678558.0
2014-08-25,16.549999237060547,16.700000762939453,16.200000762939453,16.399999618530273,5433891.0
2014-08-26,16.450000762939453,16.600000381469727,16.350000381469727,16.549999237060547,1947347.0
2014-08-27,16.549999237060547,17.0,16.549999237060547,16.850000381469727,8696985.0
2014-08-28,17.0,17.149999618530273,16.899999618530273,16.950000762939453,4133262.0
2014-08-31,17.100000381469727,17.5,17.049999237060547,17.450000762939453,6173167.0
2014-09-01,17.549999237060547,17.549999237060547,17.149999618530273,17.25,4711784.0
2014-09-02,17.25,17.5,17.100000381469727,17.299999237060547,4397684.0
2014-09-03,17.299999237060547,17.450000762939453,17.299999237060547,17.350000381469727,2477363.0
2014-09-04,17.350000381469727,17.350000381469727,17.149999618530273,17.25,2086096.0
2014-09-07,17.399999618530273,17.549999237060547,17.299999237060547,17.450000762939453,3601833.0
2014-09-08,17.5,17.600000381469727,17.450000762939453,17.5,2068367.0
2014-09-09,17.5,18.0,17.450000762939453,18.0,7113573.0
2014-09-10,18.0,18.399999618530273,17.799999237060547,18.25,12379693.0
2014-09-11,18.25,18.299999237060547,17.600000381469727,17.950000762939453,5019065.0
2014-09-14,17.799999237060547,17.899999618530273,16.899999618530273,17.049999237060547,7963528.0
2014-09-15,17.100000381469727,17.200000762939453,16.850000381469727,17.049999237060547,4992022.0
2014-09-16,17.100000381469727,17.25,17.0,17.200000762939453,3580857.0
2014-09-17,17.299999237060547,17.350000381469727,17.100000381469727,17.200000762939453,2635548.0
2014-09-18,17.200000762939453,17.299999237060547,17.100000381469727,17.149999618530273,1858551.0
2014-09-21,17.200000762939453,17.25,16.799999237060547,16.950000762939453,2220849.0
2014-09-22,16.850000381469727,16.850000381469727,16.5,16.799999237060547,3276351.0
2014-09-24,16.799999237060547,16.899999618530273,16.100000381469727,16.450000762939453,2686846.0
2014-09-25,16.299999237060547,16.600000381469727,16.299999237060547,16.399999618530273,1717779.0
2014-09-28,16.450000762939453,16.5,16.100000381469727,16.25,1193461.0
2014-09-29,16.200000762939453,16.5,16.149999618530273,16.450000762939453,1115566.0
2014-09-30,16.5,16.649999618530273,16.5,16.649999618530273,951234.0
2014-10-01,16.600000381469727,16.75,16.5,16.5,1320876.0
2014-10-02,16.399999618530273,16.600000381469727,16.25,16.600000381469727,1769616.0
2014-10-12,15.75,16.0,15.0,15.0,2218630.0
2014-10-13,15.050000190734863,15.699999809265137,15.050000190734863,15.649999618530273,1711106.0
2014-10-14,15.550000190734863,15.550000190734863,15.050000190734863,15.25,1454731.0
2014-10-15,15.149999618530273,15.350000381469727,15.0,15.050000190734863,1485686.0
2014-10-16,15.050000190734863,15.100000381469727,13.550000190734863,13.600000381469727,4045648.0
2014-10-19,14.25,14.350000381469727,13.699999809265137,13.949999809265137,3514925.0
2014-10-20,14.149999618530273,14.149999618530273,13.649999618530273,13.850000381469727,3276856.0
2014-10-21,13.899999618530273,15.0,13.850000381469727,14.800000190734863,4301756.0
2014-10-22,14.949999809265137,15.149999618530273,14.600000381469727,14.75,3085006.0
2014-10-23,14.449999809265137,14.699999809265137,14.350000381469727,14.600000381469727,1714143.0
2014-10-26,14.75,14.800000190734863,14.699999809265137,14.75,1224460.0
2014-10-27,14.550000190734863,14.600000381469727,14.399999618530273,14.449999809265137,2011386.0
2014-10-28,14.5,14.600000381469727,14.300000190734863,14.449999809265137,1981689.0
2014-10-29,14.550000190734863,14.649999618530273,14.25,14.300000190734863,1522061.0
2014-10-30,14.199999809265137,14.300000190734863,13.949999809265137,14.199999809265137,1685772.0
2014-11-02,14.399999618530273,14.5,14.25,14.300000190734863,1103214.0
2014-11-03,14.350000381469727,14.399999618530273,14.25,14.350000381469727,676872.0
2014-11-04,14.300000190734863,14.350000381469727,13.699999809265137,13.800000190734863,2482326.0
2014-11-05,13.699999809265137,13.850000381469727,13.399999618530273,13.800000190734863,2241921.0
2014-11-06,14.0,14.0,13.699999809265137,13.800000190734863,1256321.0
2014-11-09,13.850000381469727,13.899999618530273,13.75,13.850000381469727,1091134.0
2014-11-10,13.899999618530273,14.199999809265137,13.899999618530273,14.100000381469727,1722130.0
2014-11-11,14.050000190734863,14.100000381469727,13.850000381469727,13.949999809265137,1216380.0
2014-11-12,13.949999809265137,14.0,13.850000381469727,13.899999618530273,810697.0
2014-11-13,13.850000381469727,13.899999618530273,13.649999618530273,13.699999809265137,1093988.0
2014-11-16,13.649999618530273,13.649999618530273,13.300000190734863,13.300000190734863,1600453.0
2014-11-17,13.300000190734863,13.300000190734863,12.449999809265137,12.550000190734863,2762710.0
2014-11-18,12.649999618530273,13.449999809265137,12.649999618530273,13.199999809265137,2228184.0
2014-11-19,13.300000190734863,13.350000381469727,13.100000381469727,13.199999809265137,1229022.0
2014-11-20,13.300000190734863,13.399999618530273,13.149999618530273,13.350000381469727,1116986.0
2014-11-23,13.550000190734863,13.649999618530273,13.449999809265137,13.550000190734863,1215321.0
2014-11-24,13.600000381469727,13.600000381469727,13.350000381469727,13.399999618530273,1293284.0
2014-11-25,13.350000381469727,13.350000381469727,13.050000190734863,13.25,1271554.0
2014-11-26,13.149999618530273,13.149999618530273,12.649999618530273,12.949999809265137,1434226.0
2014-11-27,12.800000190734863,13.050000190734863,12.699999809265137,13.0,890402.0
2014-11-30,12.0,12.449999809265137,11.699999809265137,11.699999809265137,1697306.0
2014-12-01,11.75,12.199999809265137,11.75,12.100000381469727,2205843.0
2014-12-02,12.399999618530273,12.5,12.149999618530273,12.149999618530273,1182489.0
2014-12-03,12.199999809265137,12.399999618530273,12.149999618530273,12.25,751053.0
2014-12-04,12.350000381469727,12.550000190734863,12.300000190734863,12.449999809265137,1608420.0
2014-12-07,12.449999809265137,12.449999809265137,12.300000190734863,12.300000190734863,1068695.0
2014-12-08,12.350000381469727,12.350000381469727,11.850000381469727,11.850000381469727,1593016.0
2014-12-09,11.600000381469727,11.800000190734863,11.399999618530273,11.699999809265137,1866504.0
2014-12-10,11.699999809265137,11.800000190734863,11.350000381469727,11.5,1203544.0
2014-12-11,11.100000381469727,11.5,11.0,11.350000381469727,1369841.0
2014-12-14,11.050000190734863,11.050000190734863,10.300000190734863,10.350000381469727,1857445.0
2014-12-15,10.699999809265137,10.75,9.399999618530273,9.550000190734863,2189479.0
2014-12-16,9.100000381469727,9.100000381469727,8.550000190734863,8.550000190734863,3277864.0
2014-12-17,8.699999809265137,8.850000381469727,8.0,8.600000381469727,6380012.0
2014-12-18,9.100000381469727,9.5,9.100000381469727,9.5,4210854.0
2014-12-21,10.350000381469727,10.449999809265137,9.5,10.449999809265137,4206237.0
2014-12-22,10.5,11.350000381469727,10.300000190734863,10.949999809265137,5564384.0
2014-12-23,10.949999809265137,11.050000190734863,10.75,10.850000381469727,1669098.0
2014-12-24,10.949999809265137,11.600000381469727,10.949999809265137,11.199999809265137,4092900.0
2014-12-25,11.199999809265137,11.449999809265137,10.899999618530273,11.149999618530273,4367367.0
2014-12-28,11.199999809265137,11.699999809265137,11.149999618530273,11.699999809265137,4608362.0
2014-12-29,11.699999809265137,12.399999618530273,11.649999618530273,11.75,7541930.0
2014-12-30,11.300000190734863,11.399999618530273,10.850000381469727,11.0,2963697.0
2014-12-31,11.100000381469727,11.25,10.0,10.649999618530273,4040164.0
2015-01-01,10.800000190734863,11.050000190734863,10.75,10.850000381469727,2189550.0
2015-01-04,10.75,11.0,10.75,10.75,1405040.0
2015-01-05,10.600000381469727,10.600000381469727,10.050000190734863,10.199999809265137,1921187.0
2015-01-06,9.699999809265137,10.350000381469727,9.399999618530273,10.350000381469727,2461261.0
2015-01-07,10.399999618530273,10.5,10.050000190734863,10.5,2971313.0
2015-01-08,10.699999809265137,10.75,10.5,10.550000190734863,2114623.0
2015-01-11,10.550000190734863,10.649999618530273,10.399999618530273,10.600000381469727,2687499.0
2015-01-12,10.5,10.649999618530273,10.399999618530273,10.399999618530273,1885334.0
2015-01-13,10.350000381469727,10.550000190734863,10.199999809265137,10.449999809265137,1216580.0
2015-01-14,10.550000190734863,10.949999809265137,10.5,10.899999618530273,3686530.0
2015-01-15,11.050000190734863,11.050000190734863,10.600000381469727,10.600000381469727,3940754.0
2015-01-18,10.75,11.0,10.699999809265137,10.800000190734863,3314819.0
2015-01-19,10.800000190734863,10.899999618530273,10.649999618530273,10.649999618530273,1451851.0
2015-01-20,10.649999618530273,10.699999809265137,10.600000381469727,10.600000381469727,773905.0
2015-01-21,10.5,10.600000381469727,10.199999809265137,10.300000190734863,1307206.0
2015-01-22,10.199999809265137,10.5,10.149999618530273,10.399999618530273,797501.0
2015-01-26,10.550000190734863,10.850000381469727,10.5,10.649999618530273,2797306.0
2015-01-27,10.75,11.149999618530273,10.699999809265137,11.149999618530273,3288006.0
2015-01-28,11.149999618530273,11.5,11.149999618530273,11.5,3900479.0
2015-01-29,11.449999809265137,11.649999618530273,11.300000190734863,11.399999618530273,4045489.0
2015-02-01,11.899999618530273,12.0,11.800000190734863,11.800000190734863,3928282.0
2015-02-02,11.899999618530273,13.0,11.800000190734863,13.0,5790039.0
2015-02-03,13.550000190734863,14.050000190734863,13.25,13.449999809265137,13422603.0
2015-02-04,13.399999618530273,14.0,13.25,13.550000190734863,7064765.0
2015-02-05,13.300000190734863,13.600000381469727,13.25,13.300000190734863,3081366.0
2015-02-08,13.800000190734863,13.899999618530273,13.449999809265137,13.600000381469727,5228384.0
2015-02-09,13.600000381469727,13.649999618530273,13.25,13.399999618530273,3322673.0
2015-02-10,13.350000381469727,13.350000381469727,13.100000381469727,13.199999809265137,2115190.0
2015-02-11,13.149999618530273,13.149999618530273,12.300000190734863,12.5,3037190.0
2015-02-12,12.550000190734863,12.850000381469727,12.550000190734863,12.800000190734863,1581560.0
2015-02-15,13.050000190734863,13.149999618530273,12.949999809265137,13.100000381469727,1905020.0
2015-02-16,13.100000381469727,13.100000381469727,12.75,12.800000190734863,2195846.0
2015-02-17,12.850000381469727,12.949999809265137,12.600000381469727,12.699999809265137,1828974.0
2015-02-18,12.800000190734863,12.800000190734863,12.550000190734863,12.75,859685.0
2015-02-19,12.699999809265137,12.899999618530273,12.600000381469727,12.850000381469727,1621035.0
2015-02-22,12.899999618530273,13.850000381469727,12.899999618530273,13.850000381469727,10758470.0
2015-02-23,13.850000381469727,13.949999809265137,13.199999809265137,13.199999809265137,4389811.0
2015-02-24,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
2015-02-25,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
2015-02-26,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
2015-03-01,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
2015-03-02,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
2015-03-03,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
2015-03-04,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
2015-03-05,13.300000190734863,13.5,13.25,13.300000190734863,3879580.0
2015-03-08,13.399999618530273,13.5,13.300000190734863,13.350000381469727,2314073.0
2015-03-09,13.399999618530273,13.5,13.300000190734863,13.350000381469727,2314073.0
2015-03-10,13.350000381469727,13.350000381469727,13.149999618530273,13.199999809265137,2380569.0
2015-03-11,13.149999618530273,13.5,13.100000381469727,13.399999618530273,5506510.0
2015-03-12,13.399999618530273,13.550000190734863,13.300000190734863,13.350000381469727,4876295.0
2015-03-15,13.199999809265137,13.300000190734863,13.149999618530273,13.199999809265137,1716320.0
2015-03-16,13.199999809265137,13.199999809265137,12.5,12.600000381469727,2934625.0
2015-03-17,12.600000381469727,12.800000190734863,12.25,12.350000381469727,2133872.0
2015-03-18,12.350000381469727,12.350000381469727,11.350000381469727,11.949999809265137,3134848.0
2015-03-19,12.25,12.25,11.850000381469727,12.100000381469727,1460386.0
2015-03-22,12.100000381469727,12.350000381469727,12.050000190734863,12.350000381469727,1299646.0
2015-03-23,12.350000381469727,12.350000381469727,12.149999618530273,12.25,1272447.0
2015-03-24,12.199999809265137,12.300000190734863,12.100000381469727,12.149999618530273,1338839.0
2015-03-25,12.149999618530273,12.149999618530273,10.949999809265137,10.949999809265137,2964222.0
2015-03-26,10.100000381469727,11.0,10.100000381469727,10.899999618530273,3101471.0
2015-03-29,11.149999618530273,11.399999618530273,11.100000381469727,11.300000190734863,1716343.0
2015-03-30,11.300000190734863,11.350000381469727,11.100000381469727,11.100000381469727,2193329.0
2015-03-31,11.149999618530273,11.199999809265137,10.800000190734863,11.0,1623930.0
2015-04-01,10.949999809265137,11.050000190734863,10.850000381469727,10.949999809265137,1779570.0
2015-04-02,11.0,11.050000190734863,10.5,10.600000381469727,2020896.0
2015-04-05,10.699999809265137,10.699999809265137,10.25,10.399999618530273,1189142.0
2015-04-06,10.399999618530273,10.550000190734863,10.300000190734863,10.399999618530273,1135337.0
2015-04-07,10.5,10.649999618530273,10.449999809265137,10.649999618530273,1950336.0
2015-04-08,10.699999809265137,10.850000381469727,10.600000381469727,10.649999618530273,3846542.0
2015-04-09,10.649999618530273,10.75,10.600000381469727,10.699999809265137,1974979.0
2015-04-12,10.699999809265137,10.850000381469727,10.600000381469727,10.600000381469727,2240640.0
2015-04-13,10.600000381469727,10.800000190734863,10.600000381469727,10.699999809265137,2312275.0
2015-04-14,10.75,10.800000190734863,10.699999809265137,10.699999809265137,1336995.0
2015-04-15,10.800000190734863,10.949999809265137,10.75,10.899999618530273,3160451.0
2015-04-16,10.899999618530273,10.949999809265137,10.649999618530273,10.699999809265137,2959501.0
2015-04-19,11.0,11.75,11.0,11.75,7510539.0
2015-04-20,11.850000381469727,11.850000381469727,11.25,11.449999809265137,4199732.0
2015-04-21,11.399999618530273,11.399999618530273,11.100000381469727,11.300000190734863,2063243.0
2015-04-22,11.649999618530273,11.75,11.399999618530273,11.399999618530273,2253313.0
2015-04-23,11.399999618530273,11.550000190734863,11.350000381469727,11.5,1126452.0
2015-04-26,11.600000381469727,11.800000190734863,11.550000190734863,11.710000038146973,3979734.0
2015-04-27,11.800000190734863,12.149999618530273,11.649999618530273,11.949999809265137,4629688.0
2015-04-28,11.949999809265137,12.100000381469727,11.800000190734863,11.850000381469727,2229939.0
2015-04-29,11.949999809265137,12.050000190734863,11.800000190734863,12.0,2081941.0
2015-04-30,12.0,12.0,12.0,12.0,0.0
2015-05-03,12.100000381469727,12.199999809265137,11.899999618530273,11.970000267028809,3179263.0
2015-05-04,12.050000190734863,13.0,11.949999809265137,12.8100004196167,12583105.0
2015-05-05,12.850000381469727,12.949999809265137,12.5,12.539999961853027,6480398.0
2015-05-06,12.449999809265137,12.699999809265137,12.350000381469727,12.40999984741211,3374593.0
2015-05-07,12.399999618530273,12.449999809265137,12.199999809265137,12.319999694824219,2122084.0
2015-05-10,12.350000381469727,12.600000381469727,12.25,12.40999984741211,2561073.0
2015-05-11,12.449999809265137,12.649999618530273,12.199999809265137,12.270000457763672,4600384.0
2015-05-12,12.350000381469727,12.350000381469727,12.149999618530273,12.34000015258789,1796550.0
2015-05-13,12.399999618530273,12.399999618530273,12.25,12.300000190734863,1250337.0
2015-05-14,12.300000190734863,12.399999618530273,12.199999809265137,12.239999771118164,2163232.0
2015-05-17,12.25,12.399999618530273,12.25,12.350000381469727,1899901.0
2015-05-18,12.399999618530273,12.5,12.25,12.399999618530273,2682886.0
2015-05-19,12.399999618530273,12.5,12.350000381469727,12.350000381469727,1661688.0
2015-05-20,12.350000381469727,12.350000381469727,12.199999809265137,12.210000038146973,1271579.0
2015-05-21,12.25,12.300000190734863,12.149999618530273,12.25,719846.0
2015-05-24,12.300000190734863,12.550000190734863,12.199999809265137,12.510000228881836,2807384.0
2015-05-25,12.550000190734863,12.550000190734863,12.25,12.300000190734863,2082615.0
2015-05-26,12.300000190734863,12.449999809265137,12.25,12.319999694824219,4012896.0
2015-05-27,12.350000381469727,12.399999618530273,12.25,12.300000190734863,1386098.0
2015-05-28,12.300000190734863,12.350000381469727,12.199999809265137,12.220000267028809,949881.0
2015-05-31,12.199999809265137,12.300000190734863,12.100000381469727,12.149999618530273,821821.0
2015-06-01,12.149999618530273,12.149999618530273,12.0,12.100000381469727,596552.0
2015-06-02,12.149999618530273,12.199999809265137,12.100000381469727,12.149999618530273,712279.0
2015-06-03,12.149999618530273,12.149999618530273,12.050000190734863,12.100000381469727,973017.0
2015-06-04,12.100000381469727,12.100000381469727,12.0,12.050000190734863,478525.0
2015-06-07,12.0,12.050000190734863,11.800000190734863,11.899999618530273,707083.0
2015-06-08,11.850000381469727,11.899999618530273,11.800000190734863,11.819999694824219,466702.0
2015-06-09,11.800000190734863,11.800000190734863,11.399999618530273,11.520000457763672,914216.0
2015-06-10,11.550000190734863,11.649999618530273,11.550000190734863,11.600000381469727,657997.0
2015-06-11,11.649999618530273,11.649999618530273,11.449999809265137,11.5,567633.0
2015-06-14,11.550000190734863,12.050000190734863,11.550000190734863,11.9399995803833,1320600.0
2015-06-15,12.149999618530273,12.149999618530273,12.0,12.020000457763672,2005121.0
2015-06-16,12.050000190734863,12.050000190734863,11.850000381469727,11.890000343322754,506857.0
2015-06-17,11.949999809265137,11.949999809265137,11.75,11.8100004196167,507985.0
2015-06-18,11.850000381469727,11.850000381469727,11.75,11.789999961853027,385029.0
2015-06-21,11.699999809265137,11.699999809265137,11.350000381469727,11.420000076293945,686316.0
2015-06-22,11.399999618530273,11.449999809265137,11.0,11.109999656677246,1400730.0
2015-06-23,11.149999618530273,11.300000190734863,11.050000190734863,11.199999809265137,749572.0
2015-06-24,11.25,11.300000190734863,11.149999618530273,11.220000267028809,553058.0
2015-06-25,11.25,11.350000381469727,11.199999809265137,11.300000190734863,431676.0
2015-06-28,11.300000190734863,11.300000190734863,11.0,11.09000015258789,914486.0
2015-06-29,10.699999809265137,10.850000381469727,10.5,10.84000015258789,1202885.0
2015-06-30,10.649999618530273,10.850000381469727,10.5,10.8100004196167,1148497.0
2015-07-01,10.850000381469727,10.899999618530273,10.649999618530273,10.819999694824219,844876.0
2015-07-02,10.75,10.850000381469727,10.649999618530273,10.699999809265137,540959.0
2015-07-05,10.649999618530273,10.800000190734863,10.600000381469727,10.770000457763672,659297.0
2015-07-06,10.699999809265137,10.75,10.5,10.59000015258789,635555.0
2015-07-07,10.449999809265137,10.600000381469727,10.449999809265137,10.550000190734863,355611.0
2015-07-08,10.5,10.550000190734863,10.449999809265137,10.520000457763672,724023.0
2015-07-09,10.5,10.949999809265137,10.5,10.680000305175781,2221531.0
2015-07-12,10.75,10.949999809265137,10.75,10.84000015258789,1177177.0
2015-07-13,10.850000381469727,10.850000381469727,10.75,10.760000228881836,523874.0
2015-07-14,10.949999809265137,11.149999618530273,10.850000381469727,10.920000076293945,2762744.0
2015-07-15,10.949999809265137,11.050000190734863,10.850000381469727,10.890000343322754,1605538.0
2015-07-19,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0
2015-07-20,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0
2015-07-21,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0
2015-07-22,10.949999809265137,11.399999618530273,10.899999618530273,11.260000228881836,2955876.0
2015-07-23,11.300000190734863,11.350000381469727,11.100000381469727,11.130000114440918,1102231.0
2015-07-26,11.199999809265137,11.25,11.0,11.050000190734863,847835.0
2015-07-27,11.100000381469727,11.100000381469727,10.699999809265137,10.729999542236328,809399.0
2015-07-28,10.649999618530273,10.800000190734863,10.600000381469727,10.789999961853027,594617.0
2015-07-29,10.800000190734863,11.0,10.800000190734863,10.850000381469727,581975.0
2015-07-30,10.850000381469727,10.899999618530273,10.699999809265137,10.789999961853027,480075.0
2015-08-02,10.850000381469727,10.850000381469727,10.300000190734863,10.350000381469727,677977.0
2015-08-03,10.350000381469727,10.449999809265137,10.300000190734863,10.40999984741211,480594.0
2015-08-04,10.25,10.350000381469727,10.0,10.25,956537.0
2015-08-05,10.300000190734863,10.350000381469727,10.149999618530273,10.15999984741211,495325.0
2015-08-06,10.050000190734863,10.100000381469727,9.949999809265137,10.029999732971191,721797.0
2015-08-09,10.0,10.100000381469727,9.699999809265137,10.029999732971191,966549.0
2015-08-10,10.050000190734863,10.25,10.050000190734863,10.170000076293945,781755.0
2015-08-11,10.199999809265137,10.25,9.949999809265137,10.010000228881836,608848.0
2015-08-12,9.899999618530273,10.050000190734863,9.850000381469727,10.029999732971191,432882.0
2015-08-13,10.100000381469727,10.149999618530273,9.899999618530273,10.0,448379.0
2015-08-16,10.0,10.0,9.699999809265137,9.729999542236328,825148.0
2015-08-17,9.550000190734863,9.649999618530273,9.399999618530273,9.520000457763672,1654306.0
2015-08-18,9.5,9.5,8.75,9.100000381469727,1344562.0
2015-08-19,9.100000381469727,9.199999809265137,8.800000190734863,8.829999923706055,1096364.0
2015-08-20,8.75,9.0,8.399999618530273,8.930000305175781,2040658.0
2015-08-23,8.5,8.699999809265137,8.199999809265137,8.25,1941743.0
2015-08-24,8.300000190734863,8.5,7.650000095367432,7.840000152587891,2528506.0
2015-08-25,8.100000381469727,8.5,7.849999904632568,8.460000038146973,4253301.0
2015-08-26,8.399999618530273,8.449999809265137,8.149999618530273,8.170000076293945,1982079.0
2015-08-27,8.5,8.600000381469727,8.350000381469727,8.460000038146973,2236114.0
2015-08-30,8.899999618530273,8.949999809265137,8.600000381469727,8.65999984741211,1368537.0
2015-08-31,8.5,8.550000190734863,8.399999618530273,8.520000457763672,942193.0
2015-09-01,8.600000381469727,8.600000381469727,8.399999618530273,8.4399995803833,602291.0
2015-09-02,8.350000381469727,8.350000381469727,8.199999809265137,8.3100004196167,872901.0
2015-09-03,8.449999809265137,8.449999809265137,8.300000190734863,8.329999923706055,540830.0
2015-09-06,8.300000190734863,8.399999618530273,8.25,8.359999656677246,513515.0
2015-09-07,8.350000381469727,8.5,8.350000381469727,8.4399995803833,915543.0
2015-09-08,8.399999618530273,8.550000190734863,8.399999618530273,8.550000190734863,770499.0
2015-09-09,8.699999809265137,8.800000190734863,8.649999618530273,8.699999809265137,1294043.0
2015-09-10,8.600000381469727,8.699999809265137,8.600000381469727,8.600000381469727,1056263.0
2015-09-13,8.600000381469727,8.800000190734863,8.600000381469727,8.649999618530273,830165.0
2015-09-14,8.649999618530273,8.699999809265137,8.5,8.520000457763672,1045754.0
2015-09-15,8.5,8.649999618530273,8.449999809265137,8.550000190734863,575962.0
2015-09-16,8.600000381469727,8.649999618530273,8.449999809265137,8.449999809265137,765233.0
2015-09-17,8.550000190734863,8.550000190734863,8.350000381469727,8.359999656677246,512586.0
2015-09-20,8.350000381469727,8.350000381469727,8.149999618530273,8.210000038146973,540864.0
2015-09-21,8.199999809265137,8.300000190734863,8.199999809265137,8.270000457763672,453846.0
2015-09-27,8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,0.0
2015-09-28,8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,0.0
2015-09-29,8.149999618530273,8.199999809265137,8.100000381469727,8.199999809265137,535686.0
2015-09-30,8.25,8.399999618530273,8.25,8.380000114440918,744366.0
2015-10-01,8.449999809265137,8.550000190734863,8.199999809265137,8.229999542236328,1107756.0
2015-10-04,8.25,8.25,8.149999618530273,8.199999809265137,605563.0
2015-10-05,8.199999809265137,8.449999809265137,8.199999809265137,8.350000381469727,1612507.0
2015-10-06,8.399999618530273,8.399999618530273,8.25,8.329999923706055,899479.0
2015-10-07,8.399999618530273,8.699999809265137,8.399999618530273,8.539999961853027,3477744.0
2015-10-08,8.600000381469727,8.649999618530273,8.5,8.600000381469727,2491028.0
2015-10-11,8.800000190734863,9.350000381469727,8.75,9.239999771118164,6233006.0
2015-10-12,9.300000190734863,9.350000381469727,9.0,9.029999732971191,3028975.0
2015-10-13,9.050000190734863,9.899999618530273,9.0,9.699999809265137,11589841.0
2015-10-14,9.550000190734863,9.75,9.350000381469727,9.399999618530273,3400951.0
2015-10-15,9.399999618530273,9.399999618530273,8.949999809265137,8.989999771118164,1999611.0
2015-10-18,9.100000381469727,9.199999809265137,9.050000190734863,9.140000343322754,1228058.0
2015-10-19,9.0,9.350000381469727,9.0,9.130000114440918,1977310.0
2015-10-20,9.100000381469727,9.350000381469727,9.100000381469727,9.289999961853027,2263873.0
2015-10-21,9.25,9.300000190734863,8.649999618530273,8.739999771118164,2476457.0
2015-10-22,8.699999809265137,8.850000381469727,8.600000381469727,8.710000038146973,1060649.0
2015-10-25,8.800000190734863,8.899999618530273,8.600000381469727,8.640000343322754,689151.0
2015-10-26,8.649999618530273,8.75,8.449999809265137,8.670000076293945,677384.0
2015-10-27,8.699999809265137,8.75,8.199999809265137,8.279999732971191,886289.0
2015-10-28,8.300000190734863,8.449999809265137,8.199999809265137,8.390000343322754,789349.0
2015-10-29,8.550000190734863,8.600000381469727,8.449999809265137,8.449999809265137,1138035.0
2015-11-01,8.800000190734863,8.800000190734863,8.399999618530273,8.460000038146973,1091940.0
2015-11-02,8.550000190734863,8.649999618530273,8.449999809265137,8.5,1358509.0
2015-11-03,8.550000190734863,8.649999618530273,8.399999618530273,8.420000076293945,1291085.0
2015-11-04,8.449999809265137,8.600000381469727,8.300000190734863,8.579999923706055,1116108.0
2015-11-05,8.600000381469727,8.600000381469727,8.399999618530273,8.4399995803833,539238.0
2015-11-08,8.399999618530273,8.399999618530273,8.199999809265137,8.399999618530273,560256.0
2015-11-09,8.449999809265137,8.600000381469727,8.399999618530273,8.579999923706055,1219019.0
2015-11-10,8.600000381469727,8.649999618530273,8.399999618530273,8.449999809265137,2112284.0
2015-11-11,8.449999809265137,8.550000190734863,8.399999618530273,8.449999809265137,853999.0
2015-11-12,8.449999809265137,8.550000190734863,8.399999618530273,8.40999984741211,991300.0
2015-11-15,8.350000381469727,8.350000381469727,8.100000381469727,8.109999656677246,1072556.0
2015-11-16,8.199999809265137,8.300000190734863,8.149999618530273,8.239999771118164,777718.0
2015-11-17,8.300000190734863,8.300000190734863,8.149999618530273,8.149999618530273,393819.0
2015-11-18,8.149999618530273,8.25,8.100000381469727,8.220000267028809,531792.0
2015-11-19,8.25,8.350000381469727,8.199999809265137,8.25,1352487.0
2015-11-22,8.350000381469727,8.399999618530273,8.300000190734863,8.369999885559082,1341262.0
2015-11-23,8.399999618530273,8.399999618530273,8.199999809265137,8.239999771118164,2300586.0
2015-11-24,8.300000190734863,8.399999618530273,8.25,8.260000228881836,2170240.0
2015-11-25,8.25,8.300000190734863,8.199999809265137,8.25,625879.0
2015-11-26,8.25,8.300000190734863,8.199999809265137,8.220000267028809,367993.0
2015-11-29,8.25,8.300000190734863,8.199999809265137,8.229999542236328,538792.0
2015-11-30,8.199999809265137,8.300000190734863,8.199999809265137,8.239999771118164,931036.0
2015-12-01,8.300000190734863,8.350000381469727,8.199999809265137,8.289999961853027,1504033.0
2015-12-02,8.350000381469727,8.350000381469727,8.25,8.3100004196167,1323476.0
2015-12-03,8.300000190734863,8.300000190734863,8.199999809265137,8.199999809265137,1061667.0
2015-12-06,8.199999809265137,8.25,8.149999618530273,8.199999809265137,736742.0
2015-12-07,8.199999809265137,8.199999809265137,8.050000190734863,8.069999694824219,1191788.0
2015-12-08,7.849999904632568,7.900000095367432,7.75,7.829999923706055,1215290.0
2015-12-09,7.849999904632568,7.900000095367432,7.849999904632568,7.849999904632568,347603.0
2015-12-10,7.800000190734863,7.849999904632568,7.699999809265137,7.730000019073486,533442.0
2015-12-13,7.5,7.5,7.349999904632568,7.489999771118164,671253.0
2015-12-14,7.599999904632568,7.599999904632568,7.300000190734863,7.320000171661377,727597.0
2015-12-15,7.449999809265137,7.599999904632568,7.449999809265137,7.489999771118164,457800.0
2015-12-16,7.550000190734863,7.599999904632568,7.5,7.550000190734863,751045.0
2015-12-17,7.599999904632568,7.800000190734863,7.599999904632568,7.75,909751.0
2015-12-20,7.650000095367432,7.650000095367432,7.349999904632568,7.380000114440918,2815872.0
2015-12-21,7.400000095367432,7.449999809265137,7.349999904632568,7.400000095367432,600830.0
2015-12-22,7.449999809265137,7.550000190734863,7.400000095367432,7.449999809265137,1499237.0
2015-12-23,7.5,7.849999904632568,7.449999809265137,7.510000228881836,4418407.0
2015-12-24,7.5,7.650000095367432,7.400000095367432,7.429999828338623,1036236.0
2015-12-27,7.449999809265137,7.449999809265137,7.300000190734863,7.360000133514404,716158.0
2015-12-28,7.349999904632568,7.5,7.349999904632568,7.449999809265137,811391.0
2015-12-29,7.25,7.349999904632568,7.0,7.340000152587891,1088060.0
2015-12-30,7.349999904632568,7.349999904632568,7.150000095367432,7.199999809265137,733887.0
2015-12-31,7.199999809265137,7.199999809265137,7.050000190734863,7.139999866485596,420234.0
2016-01-03,7.150000095367432,7.25,7.150000095367432,7.150000095367432,308351.0
2016-01-04,7.099999904632568,7.150000095367432,6.849999904632568,6.929999828338623,774445.0
2016-01-05,6.900000095367432,7.0,6.800000190734863,6.860000133514404,591305.0
2016-01-06,6.849999904632568,6.849999904632568,6.599999904632568,6.630000114440918,763079.0
2016-01-07,6.5,6.5,6.099999904632568,6.289999961853027,1013800.0
2016-01-10,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0
2016-01-11,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0
2016-01-12,6.199999809265137,6.25,6.099999904632568,6.179999828338623,840994.0
2016-01-13,6.199999809265137,6.449999809265137,6.199999809265137,6.25,1596982.0
2016-01-14,6.150000095367432,6.150000095367432,5.650000095367432,5.659999847412109,1669551.0
2016-01-17,5.099999904632568,5.199999809265137,5.099999904632568,5.099999904632568,1484355.0
2016-01-18,5.099999904632568,5.150000095367432,4.949999809265137,5.130000114440918,1538467.0
2016-01-19,5.300000190734863,5.5,5.199999809265137,5.440000057220459,2140717.0
2016-01-20,5.300000190734863,5.300000190734863,5.0,5.039999961853027,856325.0
2016-01-21,5.0,5.25,5.0,5.179999828338623,679585.0
2016-01-24,5.449999809265137,5.599999904632568,5.25,5.269999980926514,1383963.0
2016-01-25,5.199999809265137,5.25,5.099999904632568,5.170000076293945,718491.0
2016-01-26,5.099999904632568,5.300000190734863,5.0,5.230000019073486,790415.0
2016-01-27,5.300000190734863,5.349999904632568,5.150000095367432,5.199999809265137,1253485.0
2016-01-28,5.25,5.449999809265137,5.25,5.300000190734863,1653296.0
2016-01-31,5.5,5.75,5.5,5.550000190734863,2491048.0
2016-02-01,5.5,5.550000190734863,5.449999809265137,5.5,1032127.0
2016-02-02,5.400000095367432,5.5,5.349999904632568,5.389999866485596,731761.0
2016-02-03,5.349999904632568,5.5,5.349999904632568,5.480000019073486,673431.0
2016-02-04,5.650000095367432,5.800000190734863,5.5,5.519999980926514,2546419.0
2016-02-07,5.5,5.550000190734863,5.400000095367432,5.449999809265137,674827.0
2016-02-08,5.5,5.550000190734863,5.400000095367432,5.429999828338623,664259.0
2016-02-09,5.400000095367432,5.5,5.400000095367432,5.400000095367432,778933.0
2016-02-10,5.400000095367432,5.5,5.300000190734863,5.340000152587891,911329.0
2016-02-11,5.300000190734863,5.349999904632568,5.099999904632568,5.110000133514404,523354.0
2016-02-14,5.25,5.25,4.949999809265137,4.96999979019165,525529.0
2016-02-15,5.0,5.150000095367432,5.0,5.099999904632568,785140.0
2016-02-16,5.25,5.300000190734863,5.099999904632568,5.150000095367432,687641.0
2016-02-17,5.199999809265137,5.349999904632568,5.150000095367432,5.329999923706055,1204699.0
2016-02-18,5.400000095367432,5.449999809265137,5.349999904632568,5.389999866485596,1099376.0
2016-02-21,5.400000095367432,5.449999809265137,5.300000190734863,5.389999866485596,806309.0
2016-02-22,5.449999809265137,5.650000095367432,5.400000095367432,5.610000133514404,2966685.0
2016-02-23,5.599999904632568,5.699999809265137,5.5,5.610000133514404,3137093.0
2016-02-24,5.5,5.599999904632568,5.349999904632568,5.389999866485596,1290682.0
2016-02-25,5.400000095367432,5.5,5.349999904632568,5.440000057220459,1764740.0
2016-02-28,5.550000190734863,5.849999904632568,5.550000190734863,5.659999847412109,4408615.0
2016-02-29,5.650000095367432,5.75,5.550000190734863,5.590000152587891,2127772.0
2016-03-01,5.650000095367432,5.949999809265137,5.650000095367432,5.690000057220459,5269488.0
2016-03-02,5.75,5.800000190734863,5.550000190734863,5.590000152587891,2086946.0
2016-03-03,5.599999904632568,5.650000095367432,5.5,5.619999885559082,1380660.0
2016-03-06,5.75,5.849999904632568,5.699999809265137,5.739999771118164,3050143.0
2016-03-07,5.800000190734863,5.800000190734863,5.699999809265137,5.789999961853027,1587027.0
2016-03-08,5.849999904632568,6.099999904632568,5.800000190734863,6.070000171661377,6473543.0
2016-03-09,6.0,6.050000190734863,5.900000095367432,5.949999809265137,3374983.0
2016-03-10,5.949999809265137,6.0,5.849999904632568,5.889999866485596,1428146.0
2016-03-13,5.949999809265137,6.0,5.900000095367432,5.960000038146973,1068111.0
2016-03-14,6.0,6.0,5.849999904632568,5.880000114440918,1584680.0
2016-03-15,5.849999904632568,5.900000095367432,5.75,5.840000152587891,1350228.0
2016-03-16,5.849999904632568,6.0,5.800000190734863,5.929999828338623,1333982.0
2016-03-17,6.050000190734863,6.199999809265137,5.949999809265137,6.070000171661377,3534036.0
2016-03-20,6.150000095367432,6.300000190734863,6.099999904632568,6.210000038146973,2564486.0
2016-03-21,6.25,6.300000190734863,6.150000095367432,6.159999847412109,1882755.0
2016-03-22,6.199999809265137,6.199999809265137,6.099999904632568,6.119999885559082,1231967.0
2016-03-23,6.099999904632568,6.199999809265137,6.099999904632568,6.150000095367432,1224965.0
2016-03-24,6.099999904632568,6.099999904632568,6.0,6.059999942779541,977103.0
2016-03-27,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,0.0
2016-03-28,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,0.0
2016-03-29,6.0,6.0,5.849999904632568,5.880000114440918,411026.0
2016-03-30,5.949999809265137,5.949999809265137,5.849999904632568,5.900000095367432,665093.0
2016-03-31,5.900000095367432,5.900000095367432,5.800000190734863,5.840000152587891,681560.0
2016-04-03,5.75,5.800000190734863,5.5,5.599999904632568,696513.0
2016-04-04,5.650000095367432,5.699999809265137,5.599999904632568,5.710000038146973,420064.0
2016-04-05,5.699999809265137,5.75,5.599999904632568,5.699999809265137,498132.0
2016-04-06,5.75,5.800000190734863,5.699999809265137,5.769999980926514,1099618.0
2016-04-07,5.800000190734863,6.150000095367432,5.800000190734863,6.050000190734863,6272763.0
2016-04-10,6.199999809265137,6.25,6.099999904632568,6.090000152587891,2754949.0
2016-04-11,6.099999904632568,6.099999904632568,5.949999809265137,5.960000038146973,2009525.0
2016-04-12,5.949999809265137,6.099999904632568,5.949999809265137,6.039999961853027,1227609.0
2016-04-13,6.099999904632568,6.449999809265137,6.099999904632568,6.409999847412109,7408502.0
2016-04-14,6.400000095367432,6.449999809265137,6.199999809265137,6.25,4018328.0
2016-04-17,6.25,6.300000190734863,6.099999904632568,6.139999866485596,4270985.0
2016-04-18,6.050000190734863,6.349999904632568,6.0,6.28000020980835,4969199.0
2016-04-19,6.400000095367432,6.400000095367432,6.25,6.300000190734863,3083046.0
2016-04-20,6.300000190734863,6.650000095367432,6.25,6.449999809265137,6497908.0
2016-04-21,6.5,6.949999809265137,6.400000095367432,6.809999942779541,11148078.0
2016-04-24,6.800000190734863,7.150000095367432,6.800000190734863,6.989999771118164,6433825.0
2016-04-25,7.150000095367432,7.150000095367432,6.800000190734863,7.019999980926514,4188935.0
2016-04-26,7.0,7.050000190734863,6.849999904632568,6.940000057220459,1877481.0
2016-04-27,7.0,7.099999904632568,6.949999809265137,7.010000228881836,3151327.0
2016-04-28,7.050000190734863,7.099999904632568,6.949999809265137,6.960000038146973,2641128.0
2016-05-01,7.0,7.050000190734863,6.900000095367432,6.96999979019165,1018411.0
2016-05-02,7.0,7.0,6.849999904632568,6.940000057220459,980780.0
2016-05-03,6.949999809265137,7.199999809265137,6.849999904632568,6.860000133514404,6177747.0
2016-05-04,6.849999904632568,6.900000095367432,6.650000095367432,6.699999809265137,1831539.0
2016-05-05,6.699999809265137,6.949999809265137,6.699999809265137,6.849999904632568,2889529.0
2016-05-08,6.949999809265137,7.0,6.849999904632568,6.849999904632568,1263334.0
2016-05-09,6.849999904632568,6.900000095367432,6.800000190734863,6.889999866485596,839232.0
2016-05-10,6.849999904632568,6.900000095367432,6.800000190734863,6.840000152587891,923000.0
2016-05-11,6.849999904632568,6.949999809265137,6.800000190734863,6.829999923706055,1360834.0
2016-05-12,6.849999904632568,7.0,6.849999904632568,6.860000133514404,1779358.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,6.300000190734863,6.400000095367432,6.150000095367432,6.349999904632568,565707.0
2016-05-25,6.449999809265137,6.550000190734863,6.400000095367432,6.420000076293945,879982.0
2016-05-26,6.550000190734863,6.550000190734863,6.400000095367432,6.429999828338623,572148.0
2016-05-29,6.099999904632568,6.400000095367432,6.099999904632568,6.28000020980835,595382.0
2016-05-30,6.300000190734863,6.300000190734863,6.150000095367432,6.199999809265137,572034.0
2016-05-31,6.199999809265137,6.300000190734863,6.150000095367432,6.260000228881836,515110.0
2016-06-01,6.25,6.349999904632568,6.199999809265137,6.28000020980835,723791.0
2016-06-02,6.25,6.349999904632568,6.25,6.289999961853027,459044.0
2016-06-05,6.349999904632568,6.5,6.300000190734863,6.340000152587891,1371213.0
2016-06-06,6.300000190734863,6.300000190734863,6.050000190734863,6.25,1354640.0
2016-06-07,6.25,6.5,6.25,6.429999828338623,1164697.0
2016-06-08,6.5,6.699999809265137,6.5,6.590000152587891,2310639.0
2016-06-09,6.650000095367432,6.650000095367432,6.400000095367432,6.429999828338623,1520285.0
2016-06-12,6.400000095367432,6.5,6.349999904632568,6.449999809265137,931133.0
2016-06-13,6.400000095367432,6.550000190734863,6.349999904632568,6.449999809265137,1324453.0
2016-06-14,,,,,
2016-06-15,6.5,6.5,6.349999904632568,6.389999866485596,784821.0
2016-06-16,6.349999904632568,6.349999904632568,6.300000190734863,6.300000190734863,944622.0
2016-06-19,6.349999904632568,6.449999809265137,6.300000190734863,6.329999923706055,737090.0
2016-06-20,6.349999904632568,6.349999904632568,6.300000190734863,6.320000171661377,522443.0
2016-06-21,6.349999904632568,6.400000095367432,6.300000190734863,6.349999904632568,767179.0
2016-06-22,6.349999904632568,6.349999904632568,6.300000190734863,6.300000190734863,446436.0
2016-06-23,6.300000190734863,6.349999904632568,6.25,6.349999904632568,386376.0
2016-06-26,6.150000095367432,6.25,6.050000190734863,6.199999809265137,1627524.0
2016-06-27,6.150000095367432,6.300000190734863,6.150000095367432,6.25,1038385.0
2016-06-28,6.199999809265137,6.300000190734863,6.199999809265137,6.25,985970.0
2016-06-29,6.349999904632568,6.650000095367432,6.349999904632568,6.400000095367432,3993178.0
2016-06-30,6.400000095367432,6.599999904632568,6.349999904632568,6.400000095367432,3312936.0
2016-07-03,6.400000095367432,6.599999904632568,6.349999904632568,6.400000095367432,3312936.0
2016-07-04,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0
2016-07-05,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0
2016-07-06,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0
2016-07-10,6.349999904632568,6.550000190734863,6.349999904632568,6.5,901827.0
2016-07-11,6.550000190734863,6.699999809265137,6.5,6.650000095367432,3169131.0
2016-07-12,6.699999809265137,7.0,6.699999809265137,6.900000095367432,5070254.0
2016-07-14,6.900000095367432,6.949999809265137,6.849999904632568,6.949999809265137,1195150.0
2016-07-17,6.949999809265137,7.0,6.900000095367432,6.949999809265137,436476.0
2016-07-18,6.900000095367432,6.949999809265137,6.800000190734863,6.849999904632568,647381.0
2016-07-19,6.849999904632568,6.849999904632568,6.75,6.800000190734863,329766.0
2016-07-20,6.75,6.849999904632568,6.75,6.800000190734863,675092.0
2016-07-21,6.800000190734863,6.849999904632568,6.75,6.75,582719.0
2016-07-24,6.800000190734863,6.849999904632568,6.599999904632568,6.599999904632568,844692.0
2016-07-25,6.699999809265137,6.699999809265137,6.550000190734863,6.650000095367432,507847.0
2016-07-26,6.699999809265137,6.699999809265137,6.599999904632568,6.599999904632568,200541.0
2016-07-27,6.550000190734863,6.650000095367432,6.550000190734863,6.599999904632568,613642.0
2016-07-28,6.550000190734863,6.550000190734863,6.199999809265137,6.25,983152.0
2016-07-31,6.25,6.300000190734863,6.0,6.050000190734863,1681279.0
2016-08-01,6.050000190734863,6.150000095367432,6.0,6.150000095367432,655175.0
2016-08-02,6.099999904632568,6.150000095367432,6.0,6.150000095367432,694817.0
2016-08-03,6.099999904632568,6.099999904632568,6.050000190734863,6.050000190734863,435246.0
2016-08-04,6.099999904632568,6.099999904632568,6.0,6.0,617994.0
2016-08-07,6.099999904632568,6.5,6.099999904632568,6.199999809265137,2642488.0
2016-08-08,6.25,6.25,6.099999904632568,6.150000095367432,1596935.0
2016-08-09,6.199999809265137,6.300000190734863,6.150000095367432,6.300000190734863,1225510.0
2016-08-10,6.25,6.25,6.150000095367432,6.199999809265137,566394.0
2016-08-11,6.150000095367432,6.25,6.099999904632568,6.150000095367432,1130798.0
2016-08-14,6.199999809265137,6.25,6.199999809265137,6.199999809265137,1041064.0
2016-08-15,6.199999809265137,6.25,6.150000095367432,6.199999809265137,485534.0
2016-08-16,6.199999809265137,6.25,6.150000095367432,6.150000095367432,744893.0
2016-08-17,6.150000095367432,6.150000095367432,6.050000190734863,6.050000190734863,479985.0
2016-08-18,6.050000190734863,6.099999904632568,5.900000095367432,6.0,763551.0
2016-08-21,6.0,6.050000190734863,5.949999809265137,6.0,496011.0
2016-08-22,6.0,6.0,5.800000190734863,5.849999904632568,731395.0
2016-08-23,5.800000190734863,5.900000095367432,5.75,5.900000095367432,350379.0
2016-08-24,5.900000095367432,5.949999809265137,5.75,5.75,548453.0
2016-08-25,5.75,5.75,5.650000095367432,5.699999809265137,534568.0
2016-08-28,5.75,5.849999904632568,5.75,5.800000190734863,452281.0
2016-08-29,5.800000190734863,5.800000190734863,5.75,5.75,639153.0
2016-08-30,5.800000190734863,5.900000095367432,5.800000190734863,5.849999904632568,534658.0
2016-08-31,5.800000190734863,5.800000190734863,5.75,5.75,434679.0
2016-09-01,5.699999809265137,5.699999809265137,5.550000190734863,5.599999904632568,552268.0
2016-09-04,5.650000095367432,5.650000095367432,5.599999904632568,5.650000095367432,487690.0
2016-09-05,5.699999809265137,5.849999904632568,5.699999809265137,5.800000190734863,547664.0
2016-09-06,5.849999904632568,5.849999904632568,5.699999809265137,5.75,417001.0
2016-09-07,5.75,5.75,5.650000095367432,5.650000095367432,316675.0
2016-09-08,5.650000095367432,5.849999904632568,5.650000095367432,5.75,532800.0
2016-09-11,5.75,5.75,5.75,5.75,0.0
2016-09-12,5.75,5.75,5.75,5.75,0.0
2016-09-18,5.699999809265137,5.699999809265137,5.650000095367432,5.650000095367432,130788.0
2016-09-19,5.650000095367432,5.650000095367432,5.25,5.5,524956.0
2016-09-20,5.449999809265137,5.5,5.300000190734863,5.5,394429.0
2016-09-21,5.5,5.550000190734863,5.449999809265137,5.5,304261.0
2016-09-22,5.5,5.550000190734863,5.449999809265137,5.5,304261.0
2016-09-25,5.5,5.5,5.400000095367432,5.400000095367432,239025.0
2016-09-26,5.449999809265137,5.5,5.449999809265137,5.449999809265137,235012.0
2016-09-27,5.349999904632568,5.349999904632568,5.0,5.050000190734863,991291.0
2016-09-28,4.900000095367432,5.099999904632568,4.599999904632568,4.699999809265137,2717110.0
2016-09-29,4.550000190734863,4.900000095367432,4.550000190734863,4.849999904632568,1622034.0
2016-10-02,4.849999904632568,4.949999809265137,4.599999904632568,4.599999904632568,1435718.0
2016-10-03,4.599999904632568,4.75,4.5,4.75,802900.0
2016-10-04,4.75,4.800000190734863,4.599999904632568,4.800000190734863,649000.0
2016-10-05,4.849999904632568,4.949999809265137,4.800000190734863,4.900000095367432,2002555.0
2016-10-06,4.900000095367432,5.0,4.849999904632568,4.900000095367432,1726363.0
2016-10-09,4.900000095367432,4.949999809265137,4.699999809265137,4.75,618481.0
2016-10-10,4.699999809265137,4.800000190734863,4.650000095367432,4.800000190734863,685570.0
2016-10-11,4.849999904632568,5.050000190734863,4.849999904632568,4.949999809265137,2212223.0
2016-10-12,4.900000095367432,4.949999809265137,4.900000095367432,4.900000095367432,832537.0
2016-10-13,4.949999809265137,5.050000190734863,4.849999904632568,4.900000095367432,2334212.0
2016-10-16,4.900000095367432,4.900000095367432,4.800000190734863,4.800000190734863,479690.0
2016-10-17,4.800000190734863,4.800000190734863,4.75,4.800000190734863,278255.0
2016-10-18,4.800000190734863,4.849999904632568,4.650000095367432,4.699999809265137,585142.0
2016-10-19,4.650000095367432,4.699999809265137,4.599999904632568,4.699999809265137,1000815.0
2016-10-20,4.75,4.75,4.650000095367432,4.699999809265137,1166515.0
2016-10-23,4.75,5.0,4.75,5.0,2051387.0
2016-10-24,,,,,
2016-10-25,5.0,5.050000190734863,4.949999809265137,4.949999809265137,947189.0
2016-10-26,4.949999809265137,5.0,4.900000095367432,4.949999809265137,926868.0
2016-10-27,4.900000095367432,5.0,4.900000095367432,4.949999809265137,660830.0
2016-10-30,4.949999809265137,5.0,4.900000095367432,4.949999809265137,691192.0
2016-10-31,4.949999809265137,5.0,4.900000095367432,5.0,530627.0
2016-11-01,4.949999809265137,5.0,4.949999809265137,4.949999809265137,647412.0
2016-11-02,4.900000095367432,4.949999809265137,4.800000190734863,4.900000095367432,725268.0
2016-11-03,4.900000095367432,4.949999809265137,4.849999904632568,4.949999809265137,347153.0
2016-11-06,4.949999809265137,5.099999904632568,4.900000095367432,5.050000190734863,2856277.0
2016-11-07,5.050000190734863,5.199999809265137,5.050000190734863,5.099999904632568,3414462.0
2016-11-08,5.150000095367432,5.25,5.099999904632568,5.150000095367432,3842189.0
2016-11-09,5.0,5.349999904632568,5.0,5.300000190734863,3138914.0
2016-11-10,5.300000190734863,5.5,5.300000190734863,5.449999809265137,3625930.0
2016-11-13,5.5,5.75,5.5,5.699999809265137,2307575.0
2016-11-14,5.75,5.849999904632568,5.449999809265137,5.449999809265137,2713560.0
2016-11-15,5.550000190734863,5.599999904632568,5.349999904632568,5.5,2665599.0
2016-11-16,5.550000190734863,5.699999809265137,5.550000190734863,5.650000095367432,1343471.0
2016-11-17,5.699999809265137,5.699999809265137,5.599999904632568,5.699999809265137,1281825.0
2016-11-20,5.699999809265137,5.900000095367432,5.699999809265137,5.849999904632568,2644841.0
2016-11-21,5.849999904632568,5.949999809265137,5.800000190734863,5.800000190734863,1784531.0
2016-11-22,5.699999809265137,5.849999904632568,5.5,5.800000190734863,2272929.0
2016-11-23,5.800000190734863,6.099999904632568,5.800000190734863,6.050000190734863,4485342.0
2016-11-24,6.050000190734863,6.150000095367432,5.949999809265137,6.0,3488088.0
2016-11-27,6.0,6.050000190734863,5.949999809265137,6.0,1233017.0
2016-11-28,6.0,6.050000190734863,5.949999809265137,6.050000190734863,929141.0
2016-11-29,6.050000190734863,6.050000190734863,5.949999809265137,5.949999809265137,1438056.0
2016-11-30,6.0,6.300000190734863,6.0,6.300000190734863,4735631.0
2016-12-01,6.550000190734863,6.699999809265137,6.449999809265137,6.449999809265137,6313869.0
2016-12-04,6.550000190734863,6.75,6.449999809265137,6.5,3581497.0
2016-12-05,6.5,6.550000190734863,6.349999904632568,6.5,2620447.0
2016-12-06,6.5,6.650000095367432,6.5,6.599999904632568,2636112.0
2016-12-07,6.599999904632568,6.699999809265137,6.550000190734863,6.599999904632568,3993565.0
2016-12-08,6.599999904632568,6.650000095367432,6.550000190734863,6.599999904632568,904251.0
2016-12-11,6.599999904632568,6.849999904632568,6.599999904632568,6.800000190734863,4541015.0
2016-12-12,6.900000095367432,7.150000095367432,6.849999904632568,7.0,9144658.0
2016-12-13,6.949999809265137,6.949999809265137,6.800000190734863,6.849999904632568,1811552.0
2016-12-14,6.849999904632568,6.849999904632568,6.5,6.5,3184496.0
2016-12-15,6.5,6.599999904632568,6.349999904632568,6.550000190734863,2474977.0
2016-12-18,6.599999904632568,6.699999809265137,6.599999904632568,6.650000095367432,1817334.0
2016-12-19,6.650000095367432,7.050000190734863,6.599999904632568,6.650000095367432,6928924.0
2016-12-20,6.75,6.75,6.5,6.550000190734863,1824073.0
2016-12-21,6.599999904632568,6.650000095367432,6.5,6.599999904632568,894022.0
2016-12-22,6.599999904632568,6.650000095367432,6.5,6.550000190734863,1183746.0
2016-12-25,6.75,6.900000095367432,6.699999809265137,6.900000095367432,4805351.0
2016-12-26,,,,,
2016-12-27,6.75,6.949999809265137,6.699999809265137,6.900000095367432,4549188.0
2016-12-28,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0
2016-12-29,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,288450.0
2017-01-01,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,344858.0
2017-01-02,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,388162.0
2017-01-03,4.550000190734863,5.050000190734863,4.550000190734863,4.949999809265137,9966255.0
2017-01-04,4.849999904632568,5.0,4.650000095367432,4.849999904632568,1653569.0
2017-01-05,4.300000190734863,4.550000190734863,4.300000190734863,4.300000190734863,6058502.0
2017-01-08,4.0,4.199999809265137,3.9000000953674316,3.950000047683716,3620699.0
2017-01-09,3.9000000953674316,4.150000095367432,3.8499999046325684,4.150000095367432,2154071.0
2017-01-10,3.9000000953674316,3.950000047683716,3.799999952316284,3.9000000953674316,2017078.0
2017-01-11,3.9000000953674316,3.9000000953674316,3.75,3.8499999046325684,936257.0
2017-01-12,3.799999952316284,4.0,3.799999952316284,3.8499999046325684,1222819.0
2017-01-15,3.9000000953674316,3.950000047683716,3.8499999046325684,3.9000000953674316,569382.0
2017-01-16,3.9000000953674316,3.9000000953674316,3.8499999046325684,3.8499999046325684,798289.0
2017-01-17,3.8499999046325684,3.8499999046325684,3.799999952316284,3.799999952316284,358117.0
2017-01-18,3.75,3.8499999046325684,3.75,3.799999952316284,444187.0
2017-01-19,3.799999952316284,3.799999952316284,3.75,3.75,598370.0
2017-01-22,3.75,3.75,3.6500000953674316,3.75,776206.0
2017-01-23,3.75,3.75,3.6500000953674316,3.700000047683716,1177871.0
2017-01-24,3.700000047683716,3.700000047683716,3.6500000953674316,3.700000047683716,712058.0
2017-01-25,3.700000047683716,3.700000047683716,3.5999999046325684,3.6500000953674316,566439.0
2017-01-26,3.700000047683716,4.0,3.700000047683716,4.0,2716139.0
2017-01-29,4.400000095367432,4.400000095367432,4.349999904632568,4.400000095367432,1850928.0
2017-01-30,4.800000190734863,4.800000190734863,4.599999904632568,4.800000190734863,4207371.0
2017-01-31,5.0,5.199999809265137,4.849999904632568,5.0,4890802.0
2017-02-01,4.900000095367432,4.900000095367432,4.699999809265137,4.800000190734863,1918801.0
2017-02-02,4.650000095367432,4.75,4.400000095367432,4.5,2242354.0
2017-02-05,4.400000095367432,4.449999809265137,4.150000095367432,4.199999809265137,1411538.0
2017-02-06,4.199999809265137,4.599999904632568,4.199999809265137,4.599999904632568,1174689.0
2017-02-07,4.949999809265137,4.949999809265137,4.599999904632568,4.699999809265137,2201857.0
2017-02-08,4.599999904632568,4.650000095367432,4.400000095367432,4.449999809265137,1147444.0
2017-02-09,4.449999809265137,4.449999809265137,4.199999809265137,4.449999809265137,1089983.0
2017-02-12,4.5,4.550000190734863,4.449999809265137,4.5,703605.0
2017-02-13,4.5,4.5,4.400000095367432,4.449999809265137,576854.0
2017-02-14,4.449999809265137,4.5,4.400000095367432,4.449999809265137,595518.0
2017-02-15,4.449999809265137,4.449999809265137,4.400000095367432,4.449999809265137,447269.0
2017-02-16,4.400000095367432,4.5,4.400000095367432,4.449999809265137,501513.0
2017-02-19,4.449999809265137,4.5,4.400000095367432,4.400000095367432,685597.0
2017-02-20,4.400000095367432,4.400000095367432,4.300000190734863,4.349999904632568,595647.0
2017-02-21,4.349999904632568,4.349999904632568,4.25,4.25,713383.0
2017-02-22,4.25,4.349999904632568,4.25,4.25,499398.0
2017-02-23,4.25,4.300000190734863,4.25,4.300000190734863,360129.0
2017-02-26,4.25,4.300000190734863,4.25,4.25,214467.0
2017-02-27,4.25,4.300000190734863,4.199999809265137,4.199999809265137,499866.0
2017-02-28,4.199999809265137,4.199999809265137,4.150000095367432,4.199999809265137,310118.0
2017-03-01,4.150000095367432,4.150000095367432,4.099999904632568,4.150000095367432,493475.0
2017-03-02,4.150000095367432,4.199999809265137,4.099999904632568,4.150000095367432,449446.0
2017-03-05,4.150000095367432,4.150000095367432,4.050000190734863,4.050000190734863,336469.0
2017-03-06,4.099999904632568,4.150000095367432,4.050000190734863,4.150000095367432,256385.0
2017-03-07,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,143520.0
2017-03-08,4.099999904632568,4.150000095367432,4.099999904632568,4.099999904632568,131939.0
2017-03-09,4.050000190734863,4.150000095367432,4.050000190734863,4.099999904632568,573209.0
2017-03-12,4.099999904632568,4.099999904632568,4.0,4.0,189688.0
2017-03-13,4.050000190734863,4.050000190734863,4.0,4.0,258195.0
2017-03-14,3.950000047683716,4.0,3.8499999046325684,3.9000000953674316,700345.0
2017-03-15,3.9000000953674316,4.0,3.9000000953674316,4.0,234146.0
2017-03-16,4.0,4.099999904632568,4.0,4.099999904632568,608946.0
2017-03-19,4.099999904632568,4.099999904632568,4.050000190734863,4.099999904632568,298983.0
2017-03-20,4.050000190734863,4.050000190734863,4.0,4.0,802985.0
2017-03-21,4.050000190734863,4.050000190734863,4.0,4.0,232052.0
2017-03-22,4.0,4.0,3.9000000953674316,4.0,284131.0
2017-03-23,3.8499999046325684,4.0,3.8499999046325684,3.950000047683716,589085.0
2017-03-26,3.950000047683716,3.950000047683716,3.9000000953674316,3.950000047683716,254048.0
2017-03-27,4.0,4.0,3.9000000953674316,3.9000000953674316,387398.0
2017-03-28,3.9000000953674316,3.950000047683716,3.9000000953674316,3.950000047683716,178168.0
2017-03-29,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0.0
2017-03-30,4.0,4.0,3.950000047683716,3.950000047683716,223539.0
2017-04-02,,,,,
2017-04-03,3.950000047683716,3.950000047683716,3.9000000953674316,3.9000000953674316,182406.0
2017-04-04,,,,,
2017-04-05,3.9000000953674316,3.950000047683716,3.9000000953674316,3.950000047683716,168676.0
2017-04-06,3.9000000953674316,3.9000000953674316,3.8499999046325684,3.9000000953674316,422422.0
2017-04-09,3.9000000953674316,3.950000047683716,3.9000000953674316,3.950000047683716,367986.0
2017-04-10,3.9000000953674316,3.950000047683716,3.8499999046325684,3.9000000953674316,388887.0
2017-04-11,3.9000000953674316,3.950000047683716,3.8499999046325684,3.950000047683716,371700.0
2017-04-12,3.9000000953674316,3.950000047683716,3.9000000953674316,3.950000047683716,149735.0
2017-04-13,3.9000000953674316,3.9000000953674316,3.8499999046325684,3.8499999046325684,493859.0
2017-04-16,3.8499999046325684,3.8499999046325684,3.75,3.799999952316284,488331.0
2017-04-17,3.799999952316284,3.8499999046325684,3.75,3.8499999046325684,839242.0
2017-04-18,3.8499999046325684,3.8499999046325684,3.75,3.75,276086.0
2017-04-19,3.75,3.75,3.75,3.75,0.0
2017-04-20,3.75,3.75,3.75,3.75,0.0
2017-04-23,3.799999952316284,3.799999952316284,3.4000000953674316,3.6500000953674316,1825829.0
2017-04-24,3.6500000953674316,3.700000047683716,3.549999952316284,3.5999999046325684,1017287.0
2017-04-25,3.549999952316284,3.5999999046325684,3.5,3.549999952316284,431382.0
2017-04-26,3.549999952316284,3.5999999046325684,3.549999952316284,3.549999952316284,493738.0
2017-04-27,3.549999952316284,3.549999952316284,3.5,3.549999952316284,554113.0
2017-04-30,3.5999999046325684,3.5999999046325684,3.549999952316284,3.5999999046325684,813561.0
2017-05-01,3.700000047683716,3.700000047683716,3.5999999046325684,3.5999999046325684,619539.0
2017-05-02,,,,,
2017-05-03,3.5999999046325684,3.5999999046325684,3.549999952316284,3.549999952316284,421879.0
2017-05-04,3.549999952316284,3.5999999046325684,3.5,3.549999952316284,468895.0
2017-05-07,3.549999952316284,3.5999999046325684,3.5,3.5999999046325684,499211.0
2017-05-08,3.5999999046325684,3.9000000953674316,3.549999952316284,3.9000000953674316,4216922.0
2017-05-09,,,,,
2017-05-10,4.099999904632568,4.099999904632568,3.700000047683716,3.75,3464796.0
2017-05-11,3.75,3.950000047683716,3.700000047683716,3.799999952316284,2734528.0
2017-05-14,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0
2017-05-15,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0
2017-05-16,21.0,21.0,18.899999618530273,19.350000381469727,1181070.0
2017-05-17,19.350000381469727,19.899999618530273,19.200000762939453,19.299999237060547,554266.0
2017-05-18,19.25,20.25,19.200000762939453,19.450000762939453,1137245.0
2017-05-21,19.799999237060547,19.899999618530273,19.25,19.25,347855.0
2017-05-22,19.25,19.299999237060547,18.950000762939453,19.0,284286.0
2017-05-23,18.899999618530273,18.899999618530273,18.200000762939453,18.299999237060547,322918.0
2017-05-24,18.149999618530273,18.200000762939453,17.950000762939453,18.0,290123.0
2017-05-25,18.0,18.0,17.25,17.25,290921.0
2017-05-28,16.700000762939453,17.0,15.600000381469727,15.600000381469727,440368.0
2017-05-29,15.300000190734863,15.449999809265137,14.800000190734863,15.350000381469727,619967.0
2017-05-30,15.449999809265137,15.600000381469727,15.050000190734863,15.5,416528.0
2017-05-31,15.5,16.100000381469727,15.399999618530273,15.399999618530273,505442.0
2017-06-01,15.25,15.5,15.199999809265137,15.399999618530273,194478.0
2017-06-04,15.5,15.579999923706055,15.319999694824219,15.399999618530273,80950.0
2017-06-05,15.399999618530273,15.4399995803833,15.140000343322754,15.399999618530273,215417.0
2017-06-06,15.199999809265137,15.460000038146973,15.0,15.020000457763672,132653.0
2017-06-07,15.100000381469727,15.100000381469727,14.899999618530273,15.0,82913.0
2017-06-08,14.84000015258789,14.84000015258789,14.640000343322754,14.739999771118164,178732.0
2017-06-11,14.579999923706055,14.600000381469727,14.0,14.0,147641.0
2017-06-12,13.859999656677246,14.020000457763672,13.800000190734863,13.979999542236328,176326.0
2017-06-13,13.899999618530273,14.0,13.899999618530273,14.0,47605.0
2017-06-14,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,33216.0
2017-06-15,13.9399995803833,14.100000381469727,13.920000076293945,14.0600004196167,91272.0
2017-06-18,14.020000457763672,14.020000457763672,13.739999771118164,13.880000114440918,78590.0
2017-06-19,13.819999694824219,13.920000076293945,13.819999694824219,13.920000076293945,44365.0
2017-06-20,13.899999618530273,13.920000076293945,13.800000190734863,13.800000190734863,73871.0
2017-06-21,13.84000015258789,14.0,13.84000015258789,13.920000076293945,99605.0
2017-06-22,13.899999618530273,13.920000076293945,13.84000015258789,13.899999618530273,80294.0
2017-06-25,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
2017-06-26,13.899999618530273,13.920000076293945,13.84000015258789,13.899999618530273,80294.0
2017-06-27,13.899999618530273,13.920000076293945,13.84000015258789,13.899999618530273,80294.0
2017-06-28,13.899999618530273,13.920000076293945,13.84000015258789,13.899999618530273,80294.0
2017-06-29,13.899999618530273,13.920000076293945,13.84000015258789,13.899999618530273,80294.0
2017-07-02,13.880000114440918,14.0600004196167,13.779999732971191,14.020000457763672,112108.0
2017-07-03,14.0,14.300000190734863,13.960000038146973,14.180000305175781,117272.0
2017-07-04,14.199999809265137,14.199999809265137,14.020000457763672,14.020000457763672,62583.0
2017-07-05,14.039999961853027,14.100000381469727,14.039999961853027,14.100000381469727,54512.0
2017-07-06,14.0,14.0600004196167,14.0,14.039999961853027,33121.0
2017-07-09,14.0,14.0600004196167,13.9399995803833,13.9399995803833,38813.0
2017-07-10,13.899999618530273,14.0,13.899999618530273,13.9399995803833,45960.0
2017-07-11,14.0,14.020000457763672,13.859999656677246,14.0,71804.0
2017-07-12,13.9399995803833,15.0600004196167,13.9399995803833,14.9399995803833,660305.0
2017-07-13,15.0,15.0,14.5,14.619999885559082,273692.0
2017-07-16,14.600000381469727,14.619999885559082,14.34000015258789,14.420000076293945,130664.0
2017-07-17,14.359999656677246,14.84000015258789,14.359999656677246,14.779999732971191,262653.0
2017-07-18,14.800000190734863,14.800000190734863,14.520000457763672,14.520000457763672,81755.0
2017-07-19,14.399999618530273,14.600000381469727,14.399999618530273,14.600000381469727,53379.0
2017-07-20,14.640000343322754,14.640000343322754,14.420000076293945,14.619999885559082,143162.0
2017-07-23,14.600000381469727,14.779999732971191,14.600000381469727,14.600000381469727,135441.0
2017-07-24,14.619999885559082,14.699999809265137,14.539999961853027,14.699999809265137,83022.0
2017-07-25,14.699999809265137,14.84000015258789,14.5,14.680000305175781,144911.0
2017-07-26,14.760000228881836,14.760000228881836,14.5600004196167,14.579999923706055,45591.0
2017-07-27,14.579999923706055,14.739999771118164,14.5,14.699999809265137,59563.0
2017-07-30,14.720000267028809,14.739999771118164,14.5,14.520000457763672,92561.0
2017-07-31,14.699999809265137,15.239999771118164,14.699999809265137,15.100000381469727,216738.0
2017-08-01,15.100000381469727,15.220000267028809,15.020000457763672,15.180000305175781,150351.0
2017-08-02,15.399999618530273,15.800000190734863,15.039999961853027,15.100000381469727,393531.0
2017-08-03,15.020000457763672,15.020000457763672,14.800000190734863,14.819999694824219,98247.0
2017-08-06,14.640000343322754,15.0,14.600000381469727,14.819999694824219,100833.0
2017-08-07,14.9399995803833,14.979999542236328,14.699999809265137,14.9399995803833,123584.0
2017-08-08,15.020000457763672,15.0600004196167,14.84000015258789,15.0,157173.0
2017-08-09,15.140000343322754,16.479999542236328,15.119999885559082,16.479999542236328,995768.0
2017-08-10,17.0,17.760000228881836,16.600000381469727,17.299999237060547,1650681.0
2017-08-13,17.100000381469727,17.34000015258789,16.700000762939453,17.1200008392334,315954.0
2017-08-14,17.100000381469727,18.1200008392334,17.020000457763672,18.0,626712.0
2017-08-15,17.719999313354492,18.700000762939453,17.700000762939453,18.219999313354492,517756.0
2017-08-16,18.200000762939453,18.280000686645508,17.799999237060547,18.0,172681.0
2017-08-17,18.100000381469727,19.399999618530273,18.100000381469727,18.420000076293945,558706.0
2017-08-20,18.5,19.1200008392334,18.5,18.520000457763672,221902.0
2017-08-21,18.920000076293945,18.920000076293945,18.0,18.700000762939453,250769.0
2017-08-22,18.540000915527344,18.799999237060547,18.5,18.700000762939453,121314.0
2017-08-23,18.799999237060547,19.0,18.399999618530273,18.579999923706055,219443.0
2017-08-24,18.479999542236328,18.65999984741211,18.100000381469727,18.5,122110.0
2017-08-27,18.5,18.5,18.299999237060547,18.299999237060547,71660.0
2017-08-28,18.579999923706055,18.579999923706055,18.200000762939453,18.280000686645508,56773.0
2017-08-29,18.3799991607666,18.600000381469727,18.280000686645508,18.479999542236328,93897.0
2017-08-30,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
2017-08-31,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
2017-09-03,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
2017-09-04,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
2017-09-05,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
2017-09-06,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
2017-09-07,19.200000762939453,19.700000762939453,19.1200008392334,19.600000381469727,425434.0
2017-09-10,19.780000686645508,21.459999084472656,19.780000686645508,21.459999084472656,1719618.0
2017-09-11,21.799999237060547,23.100000381469727,21.760000228881836,21.899999618530273,2465093.0
2017-09-12,22.0,22.219999313354492,20.0,20.0,962255.0
2017-09-13,20.200000762939453,21.440000534057617,20.0,20.68000030517578,979618.0
2017-09-14,20.700000762939453,20.700000762939453,19.860000610351562,20.239999771118164,692542.0
2017-09-17,20.079999923706055,20.399999618530273,20.020000457763672,20.1200008392334,258284.0
2017-09-18,20.139999389648438,22.100000381469727,20.059999465942383,21.299999237060547,1559458.0
2017-09-19,21.459999084472656,22.100000381469727,21.0,21.0,913565.0
2017-09-20,21.0,21.0,21.0,21.0,0.0
2017-09-21,21.0,21.0,21.0,21.0,0.0
2017-09-24,21.0,21.0,21.0,21.0,0.0
2017-09-25,22.040000915527344,22.399999618530273,21.0,21.200000762939453,1004662.0
2017-09-26,21.440000534057617,22.020000457763672,21.34000015258789,21.739999771118164,466510.0
2017-09-27,21.920000076293945,21.979999542236328,21.34000015258789,21.540000915527344,249638.0
2017-09-28,21.5,21.65999984741211,21.299999237060547,21.479999542236328,159833.0
2017-10-01,21.100000381469727,21.920000076293945,20.899999618530273,21.5,277590.0
2017-10-02,21.5,21.959999084472656,21.260000228881836,21.559999465942383,253568.0
2017-10-03,21.559999465942383,21.559999465942383,21.559999465942383,21.559999465942383,0.0
2017-10-04,21.559999465942383,21.65999984741211,21.299999237060547,21.299999237060547,106041.0
2017-10-05,21.5,21.540000915527344,20.899999618530273,21.059999465942383,233932.0
2017-10-08,21.020000457763672,21.200000762939453,21.0,21.15999984741211,195947.0
2017-10-09,21.100000381469727,21.100000381469727,20.219999313354492,20.479999542236328,141486.0
2017-10-10,20.600000381469727,20.600000381469727,18.5,18.860000610351562,586203.0
2017-10-11,18.700000762939453,18.799999237060547,17.399999618530273,18.600000381469727,469310.0
2017-10-12,18.520000457763672,19.299999237060547,18.0,18.600000381469727,385834.0
2017-10-15,18.760000228881836,19.040000915527344,18.65999984741211,18.81999969482422,176869.0
2017-10-16,18.719999313354492,18.899999618530273,18.5,18.540000915527344,103525.0
2017-10-17,18.5,18.68000030517578,18.420000076293945,18.5,122813.0
2017-10-18,18.5,18.5,17.81999969482422,17.920000076293945,302399.0
2017-10-19,17.84000015258789,18.0,17.739999771118164,17.920000076293945,560062.0
2017-10-22,17.799999237060547,18.0,17.479999542236328,17.5,237063.0
2017-10-23,17.3799991607666,17.3799991607666,16.479999542236328,16.700000762939453,209733.0
2017-10-24,16.65999984741211,18.420000076293945,16.440000534057617,18.420000076293945,651137.0
2017-10-25,19.899999618530273,20.0,18.0,18.200000762939453,1176211.0
2017-10-26,18.260000228881836,19.219999313354492,18.260000228881836,18.5,366111.0
2017-10-29,18.600000381469727,20.260000228881836,18.600000381469727,20.260000228881836,942887.0
2017-10-30,20.940000534057617,21.299999237060547,19.65999984741211,19.760000228881836,1009494.0
2017-10-31,19.780000686645508,20.0,19.399999618530273,19.700000762939453,396177.0
2017-11-01,19.700000762939453,20.040000915527344,19.200000762939453,20.0,363587.0
2017-11-02,19.979999542236328,20.1200008392334,19.600000381469727,19.700000762939453,328678.0
2017-11-05,19.520000457763672,19.760000228881836,19.0,19.700000762939453,341506.0
2017-11-06,19.459999084472656,19.459999084472656,19.020000457763672,19.280000686645508,210811.0
2017-11-07,19.31999969482422,20.5,17.420000076293945,17.8799991607666,1354045.0
2017-11-08,18.0,18.299999237060547,17.040000915527344,17.920000076293945,336878.0
2017-11-09,17.899999618530273,18.600000381469727,17.520000457763672,18.200000762939453,474539.0
2017-11-12,18.0,18.239999771118164,17.940000534057617,18.100000381469727,245391.0
2017-11-13,18.040000915527344,18.18000030517578,17.81999969482422,17.899999618530273,216858.0
2017-11-14,17.81999969482422,18.239999771118164,17.81999969482422,18.0,372066.0
2017-11-15,18.0,18.100000381469727,17.760000228881836,17.940000534057617,300978.0
2017-11-16,17.899999618530273,17.940000534057617,17.5,17.700000762939453,303793.0
2017-11-19,17.299999237060547,17.520000457763672,16.899999618530273,16.940000534057617,371465.0
2017-11-20,16.920000076293945,18.100000381469727,16.780000686645508,16.979999542236328,641743.0
2017-11-21,16.899999618530273,17.18000030517578,16.81999969482422,17.059999465942383,340817.0
2017-11-22,17.0,17.440000534057617,16.899999618530273,17.200000762939453,601527.0
2017-11-23,17.200000762939453,17.3799991607666,16.979999542236328,17.079999923706055,595408.0
2017-11-26,17.219999313354492,17.239999771118164,17.059999465942383,17.1200008392334,307436.0
2017-11-27,17.079999923706055,17.360000610351562,17.0,17.059999465942383,641062.0
2017-11-28,17.0,17.799999237060547,17.0,17.399999618530273,832432.0
2017-11-29,17.440000534057617,17.579999923706055,17.200000762939453,17.239999771118164,347466.0
2017-11-30,17.18000030517578,17.360000610351562,17.18000030517578,17.239999771118164,174570.0
2017-12-03,17.3799991607666,17.799999237060547,17.3799991607666,17.600000381469727,526246.0
2017-12-04,17.600000381469727,17.899999618530273,17.440000534057617,17.719999313354492,589035.0
2017-12-05,17.68000030517578,17.799999237060547,17.440000534057617,17.600000381469727,356538.0
2017-12-06,17.440000534057617,17.6200008392334,17.200000762939453,17.200000762939453,376397.0
2017-12-07,17.15999984741211,17.31999969482422,16.979999542236328,17.200000762939453,351910.0
2017-12-10,17.299999237060547,17.559999465942383,17.239999771118164,17.360000610351562,286041.0
2017-12-11,17.399999618530273,17.559999465942383,17.239999771118164,17.239999771118164,225967.0
2017-12-12,17.31999969482422,17.559999465942383,17.280000686645508,17.299999237060547,385709.0
2017-12-13,17.280000686645508,17.399999618530273,17.219999313354492,17.399999618530273,237227.0
2017-12-14,17.399999618530273,17.399999618530273,17.219999313354492,17.280000686645508,165301.0
2017-12-17,17.299999237060547,17.440000534057617,17.260000228881836,17.31999969482422,239283.0
2017-12-18,17.420000076293945,18.200000762939453,17.420000076293945,17.639999389648438,747399.0
2017-12-19,17.639999389648438,17.639999389648438,17.200000762939453,17.299999237060547,422917.0
2017-12-20,17.3799991607666,17.81999969482422,17.260000228881836,17.479999542236328,748037.0
2017-12-21,17.5,17.579999923706055,17.399999618530273,17.399999618530273,212251.0
2017-12-24,17.399999618530273,17.459999084472656,17.260000228881836,17.299999237060547,152387.0
2017-12-25,17.299999237060547,17.479999542236328,17.219999313354492,17.219999313354492,172116.0
2017-12-26,17.239999771118164,17.520000457763672,17.239999771118164,17.520000457763672,217451.0
2017-12-27,17.799999237060547,18.360000610351562,17.739999771118164,17.899999618530273,1588330.0
2017-12-28,17.899999618530273,17.959999084472656,17.739999771118164,17.81999969482422,353083.0
2017-12-31,17.8799991607666,17.8799991607666,17.420000076293945,17.639999389648438,208483.0
2018-01-01,17.399999618530273,17.5,17.280000686645508,17.299999237060547,232968.0
2018-01-02,17.299999237060547,17.940000534057617,17.18000030517578,17.200000762939453,488031.0
2018-01-03,17.15999984741211,17.420000076293945,17.139999389648438,17.420000076293945,245373.0
2018-01-04,17.399999618530273,17.479999542236328,17.299999237060547,17.399999618530273,104664.0
2018-01-07,17.5,18.0,17.5,17.600000381469727,509087.0
2018-01-08,17.6200008392334,17.8799991607666,17.420000076293945,17.600000381469727,348847.0
2018-01-09,17.639999389648438,17.81999969482422,17.540000915527344,17.780000686645508,394191.0
2018-01-10,17.84000015258789,18.520000457763672,17.81999969482422,18.15999984741211,2028675.0
2018-01-11,18.15999984741211,18.34000015258789,18.059999465942383,18.299999237060547,670036.0
2018-01-14,18.299999237060547,18.420000076293945,18.079999923706055,18.079999923706055,290609.0
2018-01-15,18.020000457763672,18.1200008392334,17.81999969482422,17.920000076293945,391897.0
2018-01-16,17.860000610351562,18.15999984741211,17.799999237060547,17.959999084472656,385797.0
2018-01-17,17.959999084472656,18.040000915527344,17.899999618530273,18.020000457763672,144146.0
2018-01-18,18.040000915527344,18.040000915527344,17.739999771118164,17.8799991607666,179616.0
2018-01-21,17.719999313354492,17.940000534057617,17.639999389648438,17.700000762939453,249087.0
2018-01-22,17.559999465942383,17.780000686645508,17.5,17.5,102392.0
2018-01-23,17.399999618530273,17.780000686645508,17.34000015258789,17.34000015258789,183995.0
2018-01-24,17.3799991607666,17.600000381469727,17.299999237060547,17.399999618530273,156800.0
2018-01-25,17.399999618530273,17.5,17.3799991607666,17.459999084472656,121456.0
2018-01-28,17.31999969482422,17.459999084472656,17.239999771118164,17.459999084472656,130797.0
2018-01-29,17.399999618530273,17.420000076293945,17.360000610351562,17.3799991607666,116593.0
2018-01-30,17.31999969482422,17.399999618530273,17.299999237060547,17.3799991607666,100689.0
2018-01-31,17.440000534057617,17.520000457763672,17.260000228881836,17.34000015258789,180547.0
2018-02-01,17.34000015258789,17.399999618530273,17.239999771118164,17.239999771118164,108524.0
2018-02-04,17.200000762939453,17.260000228881836,17.100000381469727,17.100000381469727,148103.0
2018-02-05,17.1200008392334,17.31999969482422,17.059999465942383,17.1200008392334,128746.0
2018-02-06,15.399999618530273,16.860000610351562,15.399999618530273,16.700000762939453,184487.0
2018-02-07,16.700000762939453,16.860000610351562,16.299999237060547,16.299999237060547,130952.0
2018-02-08,16.5,16.5,16.200000762939453,16.200000762939453,73109.0
2018-02-11,16.0,16.100000381469727,15.640000343322754,15.760000228881836,172494.0
2018-02-12,15.899999618530273,16.700000762939453,15.899999618530273,16.18000030517578,160840.0
2018-02-13,16.3799991607666,16.3799991607666,16.100000381469727,16.200000762939453,77236.0
2018-02-14,16.100000381469727,16.65999984741211,15.9399995803833,16.34000015258789,294669.0
2018-02-15,16.3799991607666,16.540000915527344,16.3799991607666,16.3799991607666,90894.0
2018-02-18,16.420000076293945,16.420000076293945,16.100000381469727,16.100000381469727,183140.0
2018-02-19,16.100000381469727,16.299999237060547,16.040000915527344,16.18000030517578,97730.0
2018-02-20,16.18000030517578,16.18000030517578,16.020000457763672,16.040000915527344,67570.0
2018-02-21,16.100000381469727,16.260000228881836,16.100000381469727,16.219999313354492,43342.0
2018-02-22,16.260000228881836,17.299999237060547,16.260000228881836,17.0,922563.0
2018-02-25,17.299999237060547,17.299999237060547,16.799999237060547,16.899999618530273,208296.0
2018-02-26,16.719999313354492,16.979999542236328,16.5,16.540000915527344,110923.0
2018-02-27,16.65999984741211,16.959999084472656,16.31999969482422,16.399999618530273,496435.0
2018-02-28,16.399999618530273,17.440000534057617,16.360000610351562,16.760000228881836,703675.0
2018-03-01,16.68000030517578,16.959999084472656,16.5,16.579999923706055,170894.0
2018-03-04,16.739999771118164,16.899999618530273,16.600000381469727,16.899999618530273,102281.0
2018-03-05,16.940000534057617,17.299999237060547,16.739999771118164,16.799999237060547,428488.0
2018-03-06,16.860000610351562,17.15999984741211,16.780000686645508,17.059999465942383,104072.0
2018-03-07,17.1200008392334,17.1200008392334,16.899999618530273,16.959999084472656,82881.0
2018-03-08,17.079999923706055,17.6200008392334,17.079999923706055,17.239999771118164,947797.0
2018-03-11,17.600000381469727,18.200000762939453,17.479999542236328,17.899999618530273,798668.0
2018-03-12,17.940000534057617,17.940000534057617,17.600000381469727,17.6200008392334,445206.0
2018-03-13,17.559999465942383,18.040000915527344,17.440000534057617,17.739999771118164,522270.0
2018-03-14,17.780000686645508,18.1200008392334,17.6200008392334,17.8799991607666,496596.0
2018-03-15,17.860000610351562,17.860000610351562,17.6200008392334,17.719999313354492,236474.0
2018-03-18,17.719999313354492,17.799999237060547,17.600000381469727,17.700000762939453,136814.0
2018-03-19,17.600000381469727,18.299999237060547,17.600000381469727,17.920000076293945,525463.0
2018-03-20,17.84000015258789,18.260000228881836,17.84000015258789,18.100000381469727,494025.0
2018-03-21,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0
2018-03-22,18.15999984741211,18.200000762939453,17.739999771118164,17.739999771118164,384409.0
2018-03-25,17.739999771118164,17.780000686645508,17.600000381469727,17.739999771118164,371218.0
2018-03-26,17.5,17.899999618530273,17.399999618530273,17.700000762939453,152356.0
2018-03-27,17.600000381469727,17.739999771118164,17.5,17.559999465942383,103895.0
2018-03-28,18.200000762939453,18.5,17.600000381469727,17.700000762939453,1513371.0
2018-03-29,17.81999969482422,17.84000015258789,17.34000015258789,17.579999923706055,499415.0
2018-04-01,17.65999984741211,17.65999984741211,17.200000762939453,17.399999618530273,220264.0
2018-04-02,17.260000228881836,17.260000228881836,16.780000686645508,16.979999542236328,421994.0
2018-04-03,16.920000076293945,16.979999542236328,16.719999313354492,16.979999542236328,228671.0
2018-04-04,17.0,17.020000457763672,16.799999237060547,17.020000457763672,195503.0
2018-04-05,16.959999084472656,17.399999618530273,16.959999084472656,17.15999984741211,449214.0
2018-04-08,17.059999465942383,17.459999084472656,17.059999465942383,17.440000534057617,336353.0
2018-04-09,17.5,17.68000030517578,17.420000076293945,17.65999984741211,287003.0
2018-04-10,17.600000381469727,18.299999237060547,17.600000381469727,17.799999237060547,764953.0
2018-04-11,18.0,18.020000457763672,16.959999084472656,17.0,464380.0
2018-04-12,17.0,17.479999542236328,16.959999084472656,17.479999542236328,376882.0
2018-04-15,17.760000228881836,19.18000030517578,17.6200008392334,19.18000030517578,1890601.0
2018-04-16,19.399999618530273,20.860000610351562,19.260000228881836,20.15999984741211,1937582.0
2018-04-17,20.299999237060547,20.600000381469727,19.719999313354492,20.079999923706055,862954.0
2018-04-18,20.100000381469727,20.200000762939453,19.84000015258789,19.959999084472656,384231.0
2018-04-19,19.959999084472656,20.299999237060547,19.8799991607666,20.219999313354492,532486.0
2018-04-22,20.34000015258789,20.8799991607666,20.299999237060547,20.399999618530273,947555.0
2018-04-23,20.5,20.940000534057617,20.399999618530273,20.520000457763672,940234.0
2018-04-24,20.719999313354492,20.719999313354492,19.6200008392334,20.0,809439.0
2018-04-25,20.059999465942383,20.700000762939453,19.81999969482422,20.299999237060547,539101.0
2018-04-26,20.399999618530273,20.65999984741211,20.100000381469727,20.239999771118164,294456.0
2018-04-29,20.440000534057617,21.799999237060547,20.31999969482422,21.68000030517578,1559032.0
2018-04-30,22.0,22.0,21.0,21.100000381469727,662944.0
2018-05-01,21.200000762939453,21.3799991607666,20.68000030517578,21.139999389648438,270284.0
2018-05-02,21.139999389648438,21.200000762939453,20.0,20.540000915527344,205582.0
2018-05-03,20.34000015258789,20.899999618530273,20.260000228881836,20.899999618530273,173495.0
2018-05-06,20.899999618530273,21.18000030517578,20.68000030517578,20.8799991607666,220649.0
2018-05-07,20.8799991607666,21.139999389648438,20.639999389648438,21.0,197839.0
2018-05-08,20.719999313354492,21.6200008392334,20.68000030517578,21.100000381469727,727421.0
2018-05-09,21.200000762939453,21.399999618530273,20.81999969482422,21.1200008392334,535085.0
2018-05-10,23.15999984741211,23.15999984741211,22.5,23.079999923706055,4008022.0
2018-05-13,23.040000915527344,24.0,22.34000015258789,22.799999237060547,1819023.0
2018-05-14,22.899999618530273,24.899999618530273,22.700000762939453,24.799999237060547,2310688.0
2018-05-15,25.049999237060547,27.100000381469727,24.799999237060547,27.100000381469727,3741899.0
2018-05-16,27.75,29.100000381469727,26.450000762939453,27.0,5562356.0
2018-05-17,27.200000762939453,28.299999237060547,26.799999237060547,27.950000762939453,2084865.0
2018-05-20,28.299999237060547,28.850000381469727,27.5,28.049999237060547,2866189.0
2018-05-21,28.0,28.399999618530273,26.799999237060547,27.25,942321.0
2018-05-22,27.100000381469727,29.350000381469727,26.899999618530273,28.049999237060547,3360052.0
2018-05-23,28.25,28.600000381469727,27.850000381469727,28.100000381469727,1178437.0
2018-05-24,28.200000762939453,28.399999618530273,27.799999237060547,28.100000381469727,763331.0
2018-05-27,27.950000762939453,28.700000762939453,27.950000762939453,28.200000762939453,675451.0
2018-05-28,28.100000381469727,29.149999618530273,28.100000381469727,28.75,1111355.0
2018-05-29,28.950000762939453,29.25,28.600000381469727,28.850000381469727,511826.0
2018-05-30,28.799999237060547,29.149999618530273,28.5,28.799999237060547,535209.0
2018-05-31,28.700000762939453,28.799999237060547,28.200000762939453,28.399999618530273,546106.0
2018-06-03,28.100000381469727,28.649999618530273,27.299999237060547,27.899999618530273,837095.0
2018-06-04,28.0,28.350000381469727,27.450000762939453,27.600000381469727,653681.0
2018-06-05,27.549999237060547,27.649999618530273,27.149999618530273,27.450000762939453,290917.0
2018-06-06,28.0,28.149999618530273,27.399999618530273,28.0,522792.0
2018-06-07,28.0,28.0,27.25,27.299999237060547,472942.0
2018-06-10,27.299999237060547,27.350000381469727,26.5,26.75,632222.0
2018-06-11,26.600000381469727,26.700000762939453,24.559999465942383,26.200000762939453,1231594.0
2018-06-12,26.0,28.399999618530273,25.399999618530273,28.25,1373560.0
2018-06-13,28.25,28.25,28.25,28.25,0.0
2018-06-14,28.25,28.25,28.25,28.25,0.0
2018-06-17,28.25,28.25,28.25,28.25,0.0
2018-06-18,28.25,28.25,28.25,28.25,0.0
2018-06-19,28.25,28.25,28.25,28.25,0.0
2018-06-20,28.5,30.600000381469727,28.450000762939453,28.799999237060547,2840681.0
2018-06-21,29.0,29.899999618530273,28.700000762939453,28.950000762939453,1103694.0
2018-06-24,29.350000381469727,29.399999618530273,28.700000762939453,28.899999618530273,836898.0
2018-06-25,28.799999237060547,29.100000381469727,27.899999618530273,28.0,640572.0
2018-06-26,28.0,28.600000381469727,27.75,28.299999237060547,714954.0
2018-06-27,28.100000381469727,28.600000381469727,27.799999237060547,28.049999237060547,503977.0
2018-06-28,28.0,28.5,27.899999618530273,28.299999237060547,442600.0
2018-07-01,28.399999618530273,29.299999237060547,28.399999618530273,28.899999618530273,778445.0
2018-07-02,29.0,29.350000381469727,28.649999618530273,29.200000762939453,604179.0
2018-07-03,29.350000381469727,30.0,29.25,29.450000762939453,773727.0
2018-07-04,29.5,29.5,28.899999618530273,28.899999618530273,298474.0
2018-07-05,29.0,29.0,28.0,28.549999237060547,337018.0
2018-07-08,28.25,28.950000762939453,28.0,28.950000762939453,487316.0
2018-07-09,29.0,31.200000762939453,28.549999237060547,30.399999618530273,1880970.0
2018-07-10,30.299999237060547,31.799999237060547,30.149999618530273,30.5,1820974.0
2018-07-11,30.5,31.200000762939453,30.100000381469727,30.5,890582.0
2018-07-12,30.049999237060547,30.75,30.0,30.700000762939453,657360.0
2018-07-15,30.700000762939453,31.600000381469727,30.5,31.0,550263.0
2018-07-16,31.0,31.0,30.399999618530273,30.75,636076.0
2018-07-17,30.5,30.549999237060547,30.149999618530273,30.200000762939453,340162.0
2018-07-18,30.299999237060547,30.450000762939453,28.149999618530273,28.299999237060547,605856.0
2018-07-19,28.600000381469727,29.700000762939453,28.600000381469727,29.399999618530273,673617.0
2018-07-22,29.549999237060547,29.700000762939453,29.0,29.100000381469727,292778.0
2018-07-23,29.25,31.299999237060547,29.200000762939453,30.799999237060547,1332423.0
2018-07-24,30.799999237060547,30.899999618530273,29.799999237060547,30.049999237060547,657783.0
2018-07-25,30.0,31.0,29.799999237060547,30.399999618530273,809066.0
2018-07-26,30.5,30.799999237060547,30.100000381469727,30.600000381469727,472742.0
2018-07-29,30.600000381469727,31.600000381469727,30.299999237060547,30.899999618530273,1202712.0
2018-07-30,29.899999618530273,30.0,28.25,29.200000762939453,1389750.0
2018-07-31,29.0,29.049999237060547,28.0,28.0,755672.0
2018-08-01,28.100000381469727,28.100000381469727,26.700000762939453,27.200000762939453,1052387.0
2018-08-02,27.100000381469727,27.200000762939453,26.149999618530273,26.25,637502.0
2018-08-05,26.149999618530273,26.700000762939453,25.75,26.049999237060547,561542.0
2018-08-06,26.25,27.299999237060547,25.799999237060547,26.799999237060547,920123.0
2018-08-07,27.049999237060547,27.049999237060547,26.5,26.75,508788.0
2018-08-08,26.799999237060547,27.600000381469727,26.399999618530273,27.25,911974.0
2018-08-09,27.399999618530273,27.450000762939453,26.5,26.600000381469727,477541.0
2018-08-12,26.799999237060547,27.399999618530273,26.299999237060547,26.549999237060547,588108.0
2018-08-13,26.649999618530273,26.799999237060547,26.25,26.700000762939453,431295.0
2018-08-14,26.700000762939453,27.0,26.5,26.850000381469727,219809.0
2018-08-15,26.850000381469727,26.850000381469727,26.200000762939453,26.299999237060547,226194.0
2018-08-16,26.200000762939453,26.600000381469727,26.200000762939453,26.600000381469727,269244.0
2018-08-19,26.200000762939453,26.600000381469727,26.200000762939453,26.600000381469727,269244.0
2018-08-20,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2018-08-21,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2018-08-22,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2018-08-23,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2018-08-26,26.950000762939453,27.0,26.600000381469727,26.799999237060547,337186.0
2018-08-27,26.899999618530273,26.899999618530273,26.450000762939453,26.5,179063.0
2018-08-28,26.700000762939453,26.700000762939453,26.399999618530273,26.399999618530273,119353.0
2018-08-29,26.5,26.5,26.100000381469727,26.5,117600.0
2018-08-30,26.200000762939453,26.350000381469727,25.850000381469727,26.350000381469727,220620.0
2018-09-02,26.5,26.5,25.799999237060547,26.149999618530273,173874.0
2018-09-03,26.200000762939453,26.200000762939453,25.899999618530273,26.0,91671.0
2018-09-04,26.0,26.200000762939453,25.850000381469727,25.850000381469727,142718.0
2018-09-05,26.100000381469727,26.299999237060547,24.0,24.700000762939453,341257.0
2018-09-06,24.959999084472656,24.959999084472656,24.1200008392334,24.84000015258789,178262.0
2018-09-09,24.31999969482422,24.719999313354492,24.299999237060547,24.719999313354492,156068.0
2018-09-10,24.540000915527344,24.700000762939453,24.100000381469727,24.420000076293945,195013.0
2018-09-11,24.200000762939453,24.200000762939453,23.760000228881836,24.0,288699.0
2018-09-12,24.100000381469727,24.280000686645508,23.700000762939453,23.979999542236328,299233.0
2018-09-13,24.0,24.100000381469727,23.639999389648438,24.059999465942383,106441.0
2018-09-16,24.1200008392334,24.15999984741211,23.0,23.760000228881836,185880.0
2018-09-17,23.700000762939453,24.200000762939453,23.299999237060547,24.079999923706055,177541.0
2018-09-18,24.0,24.700000762939453,23.899999618530273,24.5,322642.0
2018-09-19,24.31999969482422,24.579999923706055,24.100000381469727,24.5,140386.0
2018-09-20,24.5,24.5,24.15999984741211,24.31999969482422,43651.0
2018-09-23,24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,0.0
2018-09-24,24.5,24.5,24.15999984741211,24.31999969482422,43651.0
2018-09-25,24.440000534057617,24.739999771118164,24.440000534057617,24.739999771118164,232668.0
2018-09-26,24.799999237060547,24.84000015258789,24.520000457763672,24.65999984741211,92406.0
2018-09-27,24.5,24.600000381469727,24.299999237060547,24.440000534057617,95570.0
2018-09-30,24.399999618530273,26.850000381469727,24.399999618530273,26.700000762939453,1918265.0
2018-10-01,26.899999618530273,28.200000762939453,26.5,27.75,1754403.0
2018-10-02,27.75,28.149999618530273,27.149999618530273,27.700000762939453,687894.0
2018-10-03,27.0,27.700000762939453,27.0,27.649999618530273,368748.0
2018-10-04,27.700000762939453,27.850000381469727,27.399999618530273,27.649999618530273,267409.0
2018-10-07,27.75,29.299999237060547,27.0,28.0,1144750.0
2018-10-08,28.0,29.25,28.0,28.950000762939453,823404.0
2018-10-09,29.049999237060547,29.149999618530273,28.399999618530273,28.399999618530273,422655.0
2018-10-10,28.200000762939453,29.0,28.200000762939453,28.799999237060547,362074.0
2018-10-11,27.649999618530273,28.200000762939453,27.5,27.899999618530273,466062.0
2018-10-14,,,,,
2018-10-15,25.299999237060547,26.399999618530273,25.299999237060547,25.850000381469727,779717.0
2018-10-16,25.799999237060547,25.799999237060547,23.280000686645508,25.0,876980.0
2018-10-17,25.049999237060547,26.049999237060547,24.799999237060547,25.149999618530273,490230.0
2018-10-18,25.100000381469727,25.450000762939453,24.8799991607666,25.200000762939453,313564.0
2018-10-21,23.040000915527344,24.700000762939453,23.040000915527344,24.559999465942383,304318.0
2018-10-22,24.239999771118164,24.65999984741211,23.100000381469727,23.399999618530273,249245.0
2018-10-23,23.540000915527344,25.399999618530273,23.299999237060547,25.200000762939453,496301.0
2018-10-24,25.299999237060547,25.549999237060547,24.200000762939453,24.200000762939453,271964.0
2018-10-25,25.0,25.5,24.899999618530273,25.299999237060547,250002.0
2018-10-28,25.350000381469727,26.75,24.899999618530273,26.399999618530273,536797.0
2018-10-29,26.399999618530273,28.299999237060547,26.399999618530273,27.700000762939453,717743.0
2018-10-30,27.649999618530273,28.700000762939453,27.399999618530273,28.299999237060547,894703.0
2018-10-31,28.350000381469727,28.600000381469727,28.100000381469727,28.600000381469727,371615.0
2018-11-01,28.75,31.149999618530273,28.399999618530273,30.700000762939453,1414332.0
2018-11-04,29.5,31.200000762939453,28.299999237060547,29.049999237060547,2642009.0
2018-11-05,29.200000762939453,30.100000381469727,29.0,29.350000381469727,699045.0
2018-11-06,29.100000381469727,29.899999618530273,28.75,28.899999618530273,364323.0
2018-11-07,29.25,29.25,28.450000762939453,28.75,344399.0
2018-11-08,28.649999618530273,29.149999618530273,28.5,28.700000762939453,257138.0
2018-11-11,28.700000762939453,29.600000381469727,28.299999237060547,29.049999237060547,553891.0
2018-11-12,29.0,29.549999237060547,28.899999618530273,29.350000381469727,409002.0
2018-11-13,29.25,29.850000381469727,29.0,29.200000762939453,589531.0
2018-11-14,28.799999237060547,28.950000762939453,28.100000381469727,28.799999237060547,379799.0
2018-11-15,28.899999618530273,29.25,28.5,28.799999237060547,404706.0
2018-11-18,28.850000381469727,29.799999237060547,28.799999237060547,29.0,821760.0
2018-11-19,29.200000762939453,29.5,28.700000762939453,29.299999237060547,343437.0
2018-11-20,29.799999237060547,31.399999618530273,29.0,29.049999237060547,1451599.0
2018-11-21,29.049999237060547,29.5,28.0,29.299999237060547,341280.0
2018-11-22,29.200000762939453,29.299999237060547,28.850000381469727,29.049999237060547,158408.0
2018-11-25,28.25,29.0,28.25,28.899999618530273,133513.0
2018-11-26,29.049999237060547,29.75,28.899999618530273,29.299999237060547,303761.0
2018-11-27,29.5,29.5,29.149999618530273,29.350000381469727,174607.0
2018-11-28,29.200000762939453,29.350000381469727,28.5,29.25,299817.0
2018-11-29,29.149999618530273,30.149999618530273,29.0,29.850000381469727,801062.0
2018-12-02,30.299999237060547,30.950000762939453,30.049999237060547,30.200000762939453,1015014.0
2018-12-03,30.450000762939453,30.5,29.899999618530273,30.100000381469727,281053.0
2018-12-04,30.100000381469727,30.399999618530273,29.899999618530273,30.350000381469727,446604.0
2018-12-05,30.100000381469727,30.299999237060547,29.75,30.0,340596.0
2018-12-06,29.950000762939453,30.200000762939453,29.5,29.950000762939453,196177.0
2018-12-09,29.799999237060547,29.799999237060547,29.0,29.5,157344.0
2018-12-10,29.149999618530273,29.399999618530273,29.0,29.25,123984.0
2018-12-11,29.5,29.899999618530273,29.299999237060547,29.350000381469727,145049.0
2018-12-12,29.299999237060547,29.600000381469727,29.200000762939453,29.549999237060547,99892.0
2018-12-13,29.149999618530273,29.549999237060547,29.149999618530273,29.350000381469727,132808.0
2018-12-16,29.25,29.299999237060547,28.799999237060547,29.200000762939453,146779.0
2018-12-17,29.200000762939453,29.200000762939453,28.850000381469727,29.0,183789.0
2018-12-18,28.799999237060547,28.899999618530273,28.5,28.700000762939453,103452.0
2018-12-19,28.399999618530273,28.899999618530273,27.100000381469727,27.950000762939453,249303.0
2018-12-20,27.5,28.0,26.600000381469727,27.450000762939453,376385.0
2018-12-23,26.0,27.0,24.719999313354492,27.0,213327.0
2018-12-24,27.399999618530273,27.399999618530273,26.799999237060547,27.100000381469727,233214.0
2018-12-25,26.700000762939453,26.950000762939453,26.5,26.700000762939453,59116.0
2018-12-26,26.950000762939453,27.799999237060547,26.950000762939453,27.0,292074.0
2018-12-27,27.350000381469727,27.600000381469727,27.049999237060547,27.350000381469727,116768.0
2018-12-30,27.200000762939453,27.299999237060547,27.0,27.200000762939453,127204.0
2018-12-31,27.299999237060547,27.299999237060547,26.799999237060547,27.149999618530273,71670.0
2019-01-01,27.0,27.149999618530273,26.799999237060547,27.100000381469727,37923.0
2019-01-02,27.100000381469727,27.100000381469727,26.799999237060547,27.100000381469727,95115.0
2019-01-03,27.149999618530273,27.149999618530273,26.549999237060547,27.100000381469727,126829.0
2019-01-06,27.100000381469727,27.200000762939453,26.899999618530273,27.049999237060547,133835.0
2019-01-07,27.049999237060547,27.799999237060547,27.049999237060547,27.299999237060547,307740.0
2019-01-08,28.5,29.75,28.149999618530273,28.299999237060547,1614435.0
2019-01-09,28.350000381469727,28.399999618530273,27.799999237060547,27.899999618530273,475774.0
2019-01-10,28.350000381469727,28.350000381469727,27.200000762939453,27.350000381469727,420473.0
2019-01-13,27.350000381469727,27.350000381469727,26.899999618530273,27.049999237060547,348462.0
2019-01-14,26.799999237060547,27.299999237060547,26.0,27.149999618530273,252362.0
2019-01-15,27.149999618530273,27.149999618530273,26.799999237060547,26.950000762939453,110041.0
2019-01-16,27.100000381469727,27.149999618530273,26.850000381469727,27.100000381469727,147741.0
2019-01-17,26.950000762939453,28.200000762939453,26.899999618530273,27.850000381469727,429231.0
2019-01-20,28.0,28.549999237060547,28.0,28.350000381469727,508221.0
2019-01-21,28.450000762939453,28.450000762939453,27.950000762939453,28.149999618530273,162203.0
2019-01-22,28.149999618530273,29.350000381469727,27.700000762939453,28.299999237060547,654939.0
2019-01-23,28.25,28.299999237060547,27.850000381469727,27.850000381469727,472022.0
2019-01-24,27.899999618530273,28.5,27.700000762939453,27.850000381469727,504550.0
2019-01-27,27.799999237060547,28.799999237060547,27.799999237060547,28.350000381469727,576791.0
2019-01-28,28.399999618530273,28.600000381469727,28.0,28.25,312114.0
2019-01-29,28.299999237060547,28.399999618530273,28.100000381469727,28.100000381469727,205520.0
2019-01-30,28.25,28.799999237060547,28.149999618530273,28.5,264337.0
2019-01-31,28.5,28.5,28.100000381469727,28.149999618530273,130504.0
2019-02-03,28.149999618530273,28.25,27.850000381469727,28.0,150457.0
2019-02-04,28.0,28.200000762939453,27.700000762939453,28.200000762939453,113431.0
2019-02-05,28.0,28.149999618530273,27.899999618530273,28.100000381469727,79050.0
2019-02-06,28.0,28.100000381469727,27.549999237060547,27.950000762939453,239106.0
2019-02-07,27.850000381469727,27.850000381469727,27.200000762939453,27.299999237060547,122303.0
2019-02-10,27.200000762939453,27.299999237060547,27.049999237060547,27.149999618530273,84008.0
2019-02-11,28.0,29.200000762939453,27.75,27.850000381469727,1644250.0
2019-02-12,27.799999237060547,28.149999618530273,27.0,27.600000381469727,310407.0
2019-02-13,27.549999237060547,28.299999237060547,27.25,27.899999618530273,312051.0
2019-02-14,27.899999618530273,28.299999237060547,27.899999618530273,28.299999237060547,246692.0
2019-02-17,28.200000762939453,28.950000762939453,28.200000762939453,28.450000762939453,547045.0
2019-02-18,28.600000381469727,28.649999618530273,27.850000381469727,27.950000762939453,491823.0
2019-02-19,27.950000762939453,28.399999618530273,27.700000762939453,27.899999618530273,321019.0
2019-02-20,27.799999237060547,28.049999237060547,27.700000762939453,27.799999237060547,152033.0
2019-02-21,27.850000381469727,28.0,27.649999618530273,27.75,140245.0
2019-02-24,27.799999237060547,28.0,27.75,27.75,182067.0
2019-02-25,27.700000762939453,27.799999237060547,27.5,27.649999618530273,175004.0
2019-02-26,27.5,27.899999618530273,27.5,27.899999618530273,165098.0
2019-02-27,27.700000762939453,27.75,27.399999618530273,27.5,139369.0
2019-02-28,27.450000762939453,27.5,27.149999618530273,27.149999618530273,256067.0
2019-03-03,27.149999618530273,27.149999618530273,26.149999618530273,26.299999237060547,484788.0
2019-03-04,26.5,26.549999237060547,26.25,26.25,127472.0
2019-03-05,26.25,26.450000762939453,26.0,26.200000762939453,182148.0
2019-03-06,26.25,27.200000762939453,26.049999237060547,26.799999237060547,519103.0
2019-03-07,26.700000762939453,26.75,26.450000762939453,26.600000381469727,109046.0
2019-03-10,26.75,26.75,26.450000762939453,26.450000762939453,157516.0
2019-03-11,26.450000762939453,26.5,26.25,26.5,96689.0
2019-03-12,26.350000381469727,26.450000762939453,26.299999237060547,26.399999618530273,83224.0
2019-03-13,26.399999618530273,26.600000381469727,26.399999618530273,26.450000762939453,44173.0
2019-03-14,26.5,26.700000762939453,26.450000762939453,26.549999237060547,92327.0
2019-03-17,26.549999237060547,26.700000762939453,26.5,26.5,81405.0
2019-03-18,26.450000762939453,26.549999237060547,26.399999618530273,26.450000762939453,59255.0
2019-03-19,26.549999237060547,26.850000381469727,26.5,26.799999237060547,135450.0
2019-03-20,26.850000381469727,27.450000762939453,26.700000762939453,26.700000762939453,821303.0
2019-03-21,26.700000762939453,26.950000762939453,26.5,26.700000762939453,172753.0
2019-03-24,26.700000762939453,26.899999618530273,26.5,26.5,134116.0
2019-03-25,26.5,26.5,26.149999618530273,26.299999237060547,53261.0
2019-03-26,26.25,26.350000381469727,26.100000381469727,26.200000762939453,62811.0
2019-03-27,26.100000381469727,26.450000762939453,26.049999237060547,26.450000762939453,170360.0
2019-03-28,26.450000762939453,26.600000381469727,26.299999237060547,26.399999618530273,114419.0
2019-03-31,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
2019-04-01,26.200000762939453,26.399999618530273,26.200000762939453,26.25,65201.0
2019-04-02,26.299999237060547,26.450000762939453,26.299999237060547,26.450000762939453,73343.0
2019-04-03,26.600000381469727,26.850000381469727,26.549999237060547,26.600000381469727,163167.0
2019-04-04,26.600000381469727,26.700000762939453,26.350000381469727,26.700000762939453,144356.0
2019-04-07,26.649999618530273,27.5,26.299999237060547,27.350000381469727,482796.0
2019-04-08,27.0,27.399999618530273,26.950000762939453,27.200000762939453,281860.0
2019-04-09,27.149999618530273,27.75,27.100000381469727,27.399999618530273,233573.0
2019-04-10,27.399999618530273,27.5,27.299999237060547,27.350000381469727,106847.0
2019-04-11,27.350000381469727,27.350000381469727,27.0,27.299999237060547,137808.0
2019-04-14,27.299999237060547,27.5,27.049999237060547,27.200000762939453,91940.0
2019-04-15,27.0,27.200000762939453,27.0,27.0,90341.0
2019-04-16,27.0,27.0,26.700000762939453,26.850000381469727,63774.0
2019-04-17,27.049999237060547,27.100000381469727,26.799999237060547,26.799999237060547,93791.0
2019-04-18,26.600000381469727,26.850000381469727,26.549999237060547,26.600000381469727,61897.0
2019-04-21,26.600000381469727,26.600000381469727,26.350000381469727,26.5,36192.0
2019-04-22,26.399999618530273,26.450000762939453,26.0,26.0,120879.0
2019-04-23,26.0,26.0,25.799999237060547,26.0,74419.0
2019-04-24,26.200000762939453,26.200000762939453,25.75,25.850000381469727,43163.0
2019-04-25,25.75,26.200000762939453,25.600000381469727,25.850000381469727,51855.0
2019-04-28,26.100000381469727,26.100000381469727,25.75,25.75,30997.0
2019-04-29,25.600000381469727,25.899999618530273,25.5,25.700000762939453,40650.0
2019-04-30,25.799999237060547,25.850000381469727,25.399999618530273,25.700000762939453,45398.0
2019-05-01,25.700000762939453,25.700000762939453,25.399999618530273,25.549999237060547,28815.0
2019-05-02,25.549999237060547,25.549999237060547,25.100000381469727,25.100000381469727,46924.0
2019-05-05,25.0,25.0,24.399999618530273,24.65999984741211,83697.0
2019-05-06,24.399999618530273,24.399999618530273,23.899999618530273,24.299999237060547,152326.0
2019-05-07,24.059999465942383,24.8799991607666,23.899999618530273,24.299999237060547,113483.0
2019-05-08,24.059999465942383,24.299999237060547,24.020000457763672,24.040000915527344,42857.0
2019-05-09,23.65999984741211,23.979999542236328,23.600000381469727,23.600000381469727,41921.0
2019-05-12,23.020000457763672,23.100000381469727,22.600000381469727,22.600000381469727,76920.0
2019-05-13,23.0,24.600000381469727,22.700000762939453,22.700000762939453,125784.0
2019-05-14,23.0,23.5,22.299999237060547,23.0,123887.0
2019-05-15,23.5,23.639999389648438,23.219999313354492,23.219999313354492,33719.0
2019-05-16,23.0,23.760000228881836,23.0,23.5,89781.0
2019-05-19,23.200000762939453,23.200000762939453,22.899999618530273,22.979999542236328,42651.0
2019-05-20,22.799999237060547,22.799999237060547,22.040000915527344,22.239999771118164,34938.0
2019-05-21,22.200000762939453,22.600000381469727,22.200000762939453,22.440000534057617,61759.0
2019-05-22,22.520000457763672,22.520000457763672,22.34000015258789,22.5,32462.0
2019-05-23,22.479999542236328,22.799999237060547,22.440000534057617,22.440000534057617,68799.0
2019-05-26,22.360000610351562,22.360000610351562,22.0,22.0,28416.0
2019-05-27,22.0,22.040000915527344,21.940000534057617,21.940000534057617,47092.0
2019-05-28,21.979999542236328,22.0,21.780000686645508,21.899999618530273,66336.0
2019-05-29,22.0,22.0,21.600000381469727,21.600000381469727,59829.0
2019-05-30,21.799999237060547,21.940000534057617,21.760000228881836,21.81999969482422,47636.0
2019-06-02,21.799999237060547,21.940000534057617,21.760000228881836,21.81999969482422,47636.0
2019-06-03,21.799999237060547,21.940000534057617,21.760000228881836,21.81999969482422,47636.0
2019-06-04,21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0.0
2019-06-05,21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0.0
2019-06-06,21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0.0
2019-06-09,22.079999923706055,22.079999923706055,21.920000076293945,22.0,59787.0
2019-06-10,22.079999923706055,22.299999237060547,22.0,22.079999923706055,135918.0
2019-06-11,22.100000381469727,23.479999542236328,22.100000381469727,23.219999313354492,332392.0
2019-06-12,23.200000762939453,23.479999542236328,22.700000762939453,22.940000534057617,154914.0
2019-06-13,22.84000015258789,22.899999618530273,22.520000457763672,22.520000457763672,109265.0
2019-06-16,22.5,22.860000610351562,22.5,22.799999237060547,73645.0
2019-06-17,22.780000686645508,23.0,22.639999389648438,22.8799991607666,144884.0
2019-06-18,22.899999618530273,22.899999618530273,22.760000228881836,22.860000610351562,72985.0
2019-06-19,23.0,23.059999465942383,22.600000381469727,22.65999984741211,78587.0
2019-06-20,22.520000457763672,22.540000915527344,22.399999618530273,22.5,82278.0
2019-06-23,22.780000686645508,22.799999237060547,22.0,22.15999984741211,117887.0
2019-06-24,22.200000762939453,22.200000762939453,21.799999237060547,22.0,53438.0
2019-06-25,22.399999618530273,22.600000381469727,21.979999542236328,22.15999984741211,181307.0
2019-06-26,22.299999237060547,22.299999237060547,22.100000381469727,22.15999984741211,45042.0
2019-06-27,22.280000686645508,22.399999618530273,22.15999984741211,22.18000030517578,85943.0
2019-06-30,22.3799991607666,22.3799991607666,22.020000457763672,22.15999984741211,50155.0
2019-07-01,22.280000686645508,22.31999969482422,22.100000381469727,22.31999969482422,72029.0
2019-07-02,22.299999237060547,22.760000228881836,22.299999237060547,22.5,125145.0
2019-07-03,22.5,22.68000030517578,22.280000686645508,22.299999237060547,69023.0
2019-07-04,22.219999313354492,22.360000610351562,22.219999313354492,22.239999771118164,45294.0
2019-07-07,22.260000228881836,22.360000610351562,22.219999313354492,22.299999237060547,38731.0
2019-07-08,22.059999465942383,22.1200008392334,21.899999618530273,22.0,84025.0
2019-07-09,22.0,22.100000381469727,21.860000610351562,22.0,54702.0
2019-07-10,21.899999618530273,22.31999969482422,21.899999618530273,22.139999389648438,124544.0
2019-07-11,22.260000228881836,22.260000228881836,22.0,22.040000915527344,44731.0
2019-07-14,22.100000381469727,22.200000762939453,22.059999465942383,22.18000030517578,73261.0
2019-07-15,22.239999771118164,22.299999237060547,22.1200008392334,22.139999389648438,107989.0
2019-07-16,22.15999984741211,22.280000686645508,22.1200008392334,22.280000686645508,54683.0
2019-07-17,22.280000686645508,23.0,22.200000762939453,22.65999984741211,716151.0
2019-07-18,22.799999237060547,22.860000610351562,22.520000457763672,22.540000915527344,143095.0
2019-07-21,22.100000381469727,22.299999237060547,22.0,22.0,137486.0
2019-07-22,22.0,22.100000381469727,21.899999618530273,21.899999618530273,77418.0
2019-07-23,21.799999237060547,21.940000534057617,21.200000762939453,21.200000762939453,120463.0
2019-07-24,21.479999542236328,21.520000457763672,21.299999237060547,21.399999618530273,28372.0
2019-07-25,21.299999237060547,21.700000762939453,21.299999237060547,21.6200008392334,37964.0
2019-07-28,21.040000915527344,21.420000076293945,21.040000915527344,21.420000076293945,66018.0
2019-07-29,21.3799991607666,21.5,21.18000030517578,21.239999771118164,76399.0
2019-07-30,21.200000762939453,21.440000534057617,21.139999389648438,21.440000534057617,63272.0
2019-07-31,21.5,21.540000915527344,21.18000030517578,21.299999237060547,83213.0
2019-08-01,21.280000686645508,21.34000015258789,21.200000762939453,21.200000762939453,46463.0
2019-08-04,21.079999923706055,21.079999923706055,20.799999237060547,20.8799991607666,33727.0
2019-08-05,20.8799991607666,20.8799991607666,20.520000457763672,20.6200008392334,65052.0
2019-08-06,20.520000457763672,20.799999237060547,20.5,20.799999237060547,116990.0
2019-08-07,20.899999618530273,20.899999618530273,20.5,20.799999237060547,66463.0
2019-08-08,20.81999969482422,20.959999084472656,20.639999389648438,20.940000534057617,68696.0
2019-08-11,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
2019-08-12,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
2019-08-13,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
2019-08-14,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
2019-08-15,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0
2019-08-18,20.940000534057617,20.959999084472656,20.799999237060547,20.799999237060547,104863.0
2019-08-19,20.799999237060547,20.799999237060547,20.600000381469727,20.739999771118164,64824.0
2019-08-20,20.65999984741211,20.719999313354492,20.399999618530273,20.399999618530273,184664.0
2019-08-21,20.219999313354492,20.399999618530273,19.899999618530273,20.0,124722.0
2019-08-22,20.059999465942383,20.799999237060547,20.020000457763672,20.239999771118164,277132.0
2019-08-25,20.079999923706055,20.219999313354492,19.5,19.5,184558.0
2019-08-26,19.6200008392334,19.700000762939453,19.299999237060547,19.700000762939453,147229.0
2019-08-27,19.700000762939453,19.700000762939453,19.18000030517578,19.219999313354492,125612.0
2019-08-28,19.0,19.200000762939453,19.0,19.100000381469727,101585.0
2019-08-29,19.020000457763672,19.059999465942383,18.700000762939453,18.700000762939453,98431.0
2019-09-01,18.600000381469727,18.940000534057617,18.540000915527344,18.540000915527344,53856.0
2019-09-02,18.420000076293945,19.440000534057617,18.299999237060547,18.899999618530273,115017.0
2019-09-03,18.979999542236328,19.700000762939453,18.700000762939453,18.899999618530273,354234.0
2019-09-04,19.0,19.040000915527344,18.799999237060547,18.979999542236328,107787.0
2019-09-05,19.100000381469727,19.100000381469727,18.780000686645508,18.799999237060547,75133.0
2019-09-08,19.0,19.200000762939453,18.940000534057617,19.100000381469727,93970.0
2019-09-09,19.0,19.139999389648438,18.920000076293945,19.0,76190.0
2019-09-10,19.079999923706055,19.079999923706055,18.700000762939453,18.719999313354492,138993.0
2019-09-11,18.700000762939453,18.700000762939453,18.100000381469727,18.299999237060547,101620.0
2019-09-12,18.31999969482422,18.799999237060547,18.31999969482422,18.559999465942383,118622.0
2019-09-15,18.299999237060547,18.399999618530273,18.0,18.399999618530273,77931.0
2019-09-16,18.899999618530273,19.0,17.65999984741211,17.799999237060547,353245.0
2019-09-17,17.760000228881836,17.979999542236328,17.5,17.600000381469727,175172.0
2019-09-18,17.940000534057617,17.959999084472656,17.5,17.739999771118164,158544.0
2019-09-19,17.559999465942383,17.739999771118164,17.219999313354492,17.219999313354492,206107.0
2019-09-22,17.600000381469727,17.639999389648438,17.280000686645508,17.31999969482422,220227.0
2019-09-24,17.360000610351562,17.600000381469727,17.360000610351562,17.600000381469727,243736.0
2019-09-25,17.84000015258789,18.1200008392334,17.6200008392334,17.639999389648438,476012.0
2019-09-26,17.65999984741211,17.8799991607666,17.600000381469727,17.65999984741211,194836.0
2019-09-29,17.940000534057617,18.899999618530273,17.700000762939453,18.540000915527344,684251.0
2019-09-30,18.700000762939453,18.700000762939453,18.31999969482422,18.3799991607666,186229.0
2019-10-01,18.280000686645508,18.360000610351562,18.100000381469727,18.200000762939453,140327.0
2019-10-02,18.299999237060547,19.020000457763672,18.299999237060547,18.600000381469727,709506.0
2019-10-03,18.700000762939453,18.780000686645508,18.5,18.65999984741211,232471.0
2019-10-06,18.799999237060547,20.520000457763672,18.799999237060547,20.520000457763672,1366154.0
2019-10-07,20.739999771118164,21.020000457763672,20.0,20.18000030517578,1604513.0
2019-10-08,20.15999984741211,21.579999923706055,20.0,21.239999771118164,1762936.0
2019-10-09,21.3799991607666,21.860000610351562,20.799999237060547,20.799999237060547,1314208.0
2019-10-10,20.799999237060547,21.979999542236328,20.719999313354492,21.899999618530273,1273588.0
2019-10-13,22.0,22.540000915527344,21.420000076293945,21.440000534057617,1424765.0
2019-10-14,21.540000915527344,21.68000030517578,20.299999237060547,20.5,743992.0
2019-10-15,20.780000686645508,21.059999465942383,19.700000762939453,20.0,622229.0
2019-10-16,20.0,20.299999237060547,19.5,20.100000381469727,539229.0
2019-10-17,20.100000381469727,21.0,19.899999618530273,20.65999984741211,683191.0
2019-10-20,20.799999237060547,21.100000381469727,20.780000686645508,20.979999542236328,510301.0
2019-10-21,20.940000534057617,21.059999465942383,20.68000030517578,20.940000534057617,393930.0
2019-10-22,20.81999969482422,20.979999542236328,20.739999771118164,20.899999618530273,210677.0
2019-10-23,20.959999084472656,22.0,20.959999084472656,21.81999969482422,1470992.0
2019-10-24,21.959999084472656,22.100000381469727,21.5,21.5,554091.0
2019-10-27,21.399999618530273,22.479999542236328,21.399999618530273,22.459999084472656,1066229.0
2019-10-28,22.520000457763672,23.299999237060547,22.520000457763672,23.040000915527344,1154609.0
2019-10-29,23.0,23.479999542236328,22.239999771118164,22.799999237060547,952572.0
2019-10-30,23.0,23.559999465942383,22.520000457763672,23.299999237060547,589600.0
2019-10-31,23.600000381469727,23.68000030517578,23.100000381469727,23.299999237060547,424728.0
2019-11-03,22.959999084472656,23.100000381469727,22.5,22.520000457763672,464170.0
2019-11-04,22.420000076293945,23.65999984741211,22.420000076293945,23.65999984741211,734520.0
2019-11-05,23.799999237060547,25.0,23.799999237060547,24.0,1544028.0
2019-11-06,23.959999084472656,24.760000228881836,23.479999542236328,24.239999771118164,632184.0
2019-11-07,24.239999771118164,24.860000610351562,24.100000381469727,24.100000381469727,893697.0
2019-11-10,24.260000228881836,24.760000228881836,24.100000381469727,24.280000686645508,528145.0
2019-11-11,24.0,24.1200008392334,23.040000915527344,23.799999237060547,574018.0
2019-11-12,23.68000030517578,23.979999542236328,23.219999313354492,23.799999237060547,414635.0
2019-11-13,23.520000457763672,23.760000228881836,23.31999969482422,23.399999618530273,203572.0
2019-11-14,23.31999969482422,23.5,23.100000381469727,23.1200008392334,162584.0
2019-11-17,23.040000915527344,23.040000915527344,21.639999389648438,22.079999923706055,339394.0
2019-11-18,22.079999923706055,23.280000686645508,22.079999923706055,22.920000076293945,381645.0
2019-11-19,22.920000076293945,23.219999313354492,22.799999237060547,23.139999389648438,225948.0
2019-11-20,23.139999389648438,23.899999618530273,23.0,23.579999923706055,458233.0
2019-11-21,23.700000762939453,23.700000762939453,23.200000762939453,23.399999618530273,224461.0
2019-11-24,23.219999313354492,23.5,23.15999984741211,23.31999969482422,206283.0
2019-11-25,23.260000228881836,23.399999618530273,23.020000457763672,23.18000030517578,152959.0
2019-11-26,23.200000762939453,23.200000762939453,22.700000762939453,23.059999465942383,104823.0
2019-11-27,22.899999618530273,23.079999923706055,22.700000762939453,22.700000762939453,99921.0
2019-11-28,22.799999237060547,23.639999389648438,22.700000762939453,23.059999465942383,254572.0
2019-12-01,23.1200008392334,23.299999237060547,23.079999923706055,23.200000762939453,76982.0
2019-12-02,23.299999237060547,23.3799991607666,23.079999923706055,23.079999923706055,88577.0
2019-12-03,23.1200008392334,23.3799991607666,22.940000534057617,22.940000534057617,131266.0
2019-12-04,22.940000534057617,23.239999771118164,22.700000762939453,23.0,103860.0
2019-12-05,22.899999618530273,23.260000228881836,22.899999618530273,23.219999313354492,170569.0
2019-12-08,23.280000686645508,23.700000762939453,23.239999771118164,23.260000228881836,398043.0
2019-12-09,23.31999969482422,23.399999618530273,22.200000762939453,22.600000381469727,269831.0
2019-12-10,22.579999923706055,23.299999237060547,22.399999618530273,23.0,347626.0
2019-12-11,23.139999389648438,23.579999923706055,23.040000915527344,23.420000076293945,573729.0
2019-12-12,23.5,23.5,22.780000686645508,23.040000915527344,440647.0
2019-12-15,23.15999984741211,23.15999984741211,22.5,23.0,188394.0
2019-12-16,22.84000015258789,23.3799991607666,22.84000015258789,23.3799991607666,240146.0
2019-12-17,23.200000762939453,23.600000381469727,23.200000762939453,23.399999618530273,389737.0
2019-12-18,23.3799991607666,24.020000457763672,23.3799991607666,24.020000457763672,659457.0
2019-12-19,24.200000762939453,24.360000610351562,23.760000228881836,23.899999618530273,797975.0
2019-12-22,23.860000610351562,24.239999771118164,23.860000610351562,23.920000076293945,317264.0
2019-12-23,23.920000076293945,24.100000381469727,23.700000762939453,23.799999237060547,276810.0
2019-12-24,23.719999313354492,24.139999389648438,23.5,23.81999969482422,960332.0
2019-12-25,23.799999237060547,24.639999389648438,23.700000762939453,24.280000686645508,1110382.0
2019-12-26,24.299999237060547,24.899999618530273,24.280000686645508,24.3799991607666,645034.0
2019-12-29,24.299999237060547,24.399999618530273,23.899999618530273,23.959999084472656,755117.0
2019-12-30,23.959999084472656,24.1200008392334,23.700000762939453,23.780000686645508,579482.0
2019-12-31,23.700000762939453,23.81999969482422,23.479999542236328,23.6200008392334,618645.0
2020-01-01,23.600000381469727,23.799999237060547,23.520000457763672,23.600000381469727,251521.0
2020-01-02,23.600000381469727,24.0,23.479999542236328,23.579999923706055,602466.0
2020-01-05,23.399999618530273,23.479999542236328,23.040000915527344,23.100000381469727,441741.0
2020-01-06,23.200000762939453,23.200000762939453,22.799999237060547,23.059999465942383,205151.0
2020-01-07,23.200000762939453,23.260000228881836,22.799999237060547,22.899999618530273,264931.0
2020-01-08,22.600000381469727,22.68000030517578,22.100000381469727,22.280000686645508,224339.0
2020-01-09,22.780000686645508,23.520000457763672,22.780000686645508,23.5,624785.0
2020-01-12,23.639999389648438,25.700000762939453,23.639999389648438,25.299999237060547,2442172.0
2020-01-13,25.649999618530273,25.799999237060547,24.959999084472656,25.049999237060547,1377166.0
2020-01-14,25.200000762939453,25.25,24.600000381469727,24.65999984741211,567892.0
2020-01-15,24.700000762939453,25.25,24.559999465942383,25.049999237060547,519799.0
2020-01-16,25.100000381469727,25.200000762939453,24.860000610351562,25.0,246014.0
2020-01-19,25.25,25.25,24.959999084472656,25.149999618530273,384522.0
2020-01-20,25.100000381469727,25.700000762939453,25.0,25.350000381469727,1031929.0
2020-01-21,25.600000381469727,25.600000381469727,25.149999618530273,25.200000762939453,352080.0
2020-01-22,25.200000762939453,25.399999618530273,24.979999542236328,25.0,491602.0
2020-01-23,25.0,25.0,24.700000762939453,24.799999237060547,231883.0
2020-01-26,24.719999313354492,24.780000686645508,24.360000610351562,24.360000610351562,251517.0
2020-01-27,24.34000015258789,24.440000534057617,23.579999923706055,23.579999923706055,362882.0
2020-01-28,23.5,24.040000915527344,23.459999084472656,23.940000534057617,178269.0
2020-01-29,23.940000534057617,24.079999923706055,23.799999237060547,23.860000610351562,71283.0
2020-01-30,24.0,24.0,23.799999237060547,23.799999237060547,109463.0
2020-02-02,23.31999969482422,23.979999542236328,23.299999237060547,23.6200008392334,163387.0
2020-02-03,23.65999984741211,23.959999084472656,23.200000762939453,23.920000076293945,138596.0
2020-02-04,23.920000076293945,24.780000686645508,23.81999969482422,24.360000610351562,716003.0
2020-02-05,24.5,24.700000762939453,24.100000381469727,24.1200008392334,222255.0
2020-02-06,24.239999771118164,25.649999618530273,24.239999771118164,24.799999237060547,1300793.0
2020-02-09,24.700000762939453,25.450000762939453,24.299999237060547,25.0,594114.0
2020-02-10,25.149999618530273,25.799999237060547,25.0,25.299999237060547,1002899.0
2020-02-11,25.799999237060547,27.25,25.5,27.0,2072518.0
2020-02-12,27.0,27.700000762939453,26.299999237060547,27.0,996349.0
2020-02-13,26.850000381469727,27.0,25.5,25.5,714985.0
2020-02-16,25.5,25.5,25.5,25.5,0.0
2020-02-17,24.600000381469727,25.5,24.600000381469727,25.149999618530273,265177.0
2020-02-18,25.950000762939453,27.0,25.549999237060547,26.799999237060547,921823.0
2020-02-19,27.0,27.399999618530273,26.399999618530273,26.899999618530273,931092.0
2020-02-20,26.899999618530273,27.399999618530273,26.5,26.700000762939453,828377.0
2020-02-23,26.700000762939453,27.200000762939453,26.700000762939453,26.850000381469727,402050.0
2020-02-24,27.0,27.0,25.200000762939453,25.5,830330.0
2020-02-25,25.200000762939453,25.899999618530273,25.0,25.799999237060547,409208.0
2020-02-26,25.700000762939453,25.700000762939453,25.0,25.549999237060547,261267.0
2020-02-27,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0
2020-03-01,24.979999542236328,24.979999542236328,23.899999618530273,24.0,415982.0
2020-03-02,25.0,25.0,23.600000381469727,23.68000030517578,442128.0
2020-03-03,24.040000915527344,24.600000381469727,24.0,24.360000610351562,288773.0
2020-03-04,24.360000610351562,24.360000610351562,24.360000610351562,24.360000610351562,0.0
2020-03-05,24.639999389648438,24.8799991607666,24.299999237060547,24.479999542236328,355762.0
2020-03-08,22.299999237060547,23.399999618530273,22.040000915527344,22.040000915527344,366121.0
2020-03-09,19.84000015258789,20.700000762939453,19.84000015258789,19.84000015258789,370820.0
2020-03-10,20.399999618530273,21.81999969482422,19.600000381469727,21.81999969482422,926201.0
2020-03-11,21.899999618530273,22.100000381469727,20.0,20.299999237060547,497228.0
2020-03-12,18.5,19.0,18.280000686645508,18.540000915527344,883765.0
2020-03-15,19.0,19.200000762939453,17.6200008392334,17.6200008392334,344249.0
2020-03-16,17.6200008392334,17.6200008392334,15.880000114440918,15.880000114440918,1195640.0
2020-03-17,15.859999656677246,16.760000228881836,15.399999618530273,16.1200008392334,497942.0
2020-03-18,16.0,16.5,15.800000190734863,16.0,271633.0
2020-03-19,15.5,17.100000381469727,15.5,17.0,491257.0
2020-03-22,16.600000381469727,18.540000915527344,16.600000381469727,18.5,508208.0
2020-03-23,18.399999618530273,19.600000381469727,18.0,18.479999542236328,579067.0
2020-03-24,18.959999084472656,19.15999984741211,18.700000762939453,19.15999984741211,431329.0
2020-03-25,19.18000030517578,19.440000534057617,17.799999237060547,18.0,1610254.0
2020-03-26,18.0,18.299999237060547,17.68000030517578,17.719999313354492,523101.0
2020-03-29,17.600000381469727,17.600000381469727,17.200000762939453,17.399999618530273,913659.0
2020-03-30,17.200000762939453,17.639999389648438,17.200000762939453,17.360000610351562,676082.0
2020-03-31,17.440000534057617,18.18000030517578,17.440000534057617,17.899999618530273,988495.0
2020-04-01,18.0,18.34000015258789,18.0,18.059999465942383,516409.0
2020-04-02,18.200000762939453,18.579999923706055,18.0,18.079999923706055,1425912.0
2020-04-05,18.360000610351562,18.5,18.020000457763672,18.040000915527344,828617.0
2020-04-06,18.059999465942383,18.200000762939453,17.799999237060547,18.100000381469727,567420.0
2020-04-07,18.100000381469727,18.5,18.100000381469727,18.399999618530273,781201.0
2020-04-08,18.5,18.899999618530273,18.399999618530273,18.5,1052972.0
2020-04-09,18.780000686645508,18.8799991607666,17.959999084472656,18.280000686645508,580431.0
2020-04-12,18.280000686645508,18.280000686645508,17.81999969482422,17.81999969482422,379175.0
2020-04-13,18.0,18.079999923706055,17.799999237060547,17.920000076293945,349672.0
2020-04-14,17.799999237060547,18.31999969482422,17.799999237060547,18.260000228881836,479491.0
2020-04-15,18.360000610351562,18.84000015258789,18.200000762939453,18.360000610351562,1132965.0
2020-04-16,18.200000762939453,18.200000762939453,17.899999618530273,18.059999465942383,375560.0
2020-04-19,18.100000381469727,18.299999237060547,17.799999237060547,18.260000228881836,502715.0
2020-04-20,18.280000686645508,18.520000457763672,18.100000381469727,18.459999084472656,404365.0
2020-04-21,18.0,18.239999771118164,17.959999084472656,18.100000381469727,461382.0
2020-04-22,18.0,18.280000686645508,18.0,18.280000686645508,283969.0
2020-04-23,18.280000686645508,18.579999923706055,18.280000686645508,18.459999084472656,564518.0
2020-04-26,18.600000381469727,18.979999542236328,18.5,18.899999618530273,881497.0
2020-04-27,19.239999771118164,19.520000457763672,18.899999618530273,18.979999542236328,1078972.0
2020-04-28,19.0,19.100000381469727,18.719999313354492,18.81999969482422,496944.0
2020-04-29,18.899999618530273,19.100000381469727,18.719999313354492,18.899999618530273,823485.0
2020-04-30,19.100000381469727,19.260000228881836,18.860000610351562,19.15999984741211,1335300.0
2020-05-03,18.739999771118164,18.799999237060547,17.260000228881836,17.260000228881836,908922.0
2020-05-04,16.600000381469727,17.34000015258789,16.040000915527344,17.0,379784.0
2020-05-05,17.399999618530273,17.399999618530273,17.0,17.0,412682.0
2020-05-06,17.3799991607666,18.280000686645508,17.15999984741211,18.139999389648438,1150552.0
2020-05-07,18.299999237060547,18.459999084472656,17.600000381469727,17.600000381469727,1043557.0
2020-05-10,17.799999237060547,17.84000015258789,17.479999542236328,17.600000381469727,298751.0
2020-05-11,16.940000534057617,17.479999542236328,16.399999618530273,17.479999542236328,251523.0
2020-05-12,17.559999465942383,18.200000762939453,17.299999237060547,17.899999618530273,935782.0
2020-05-13,17.899999618530273,18.040000915527344,17.760000228881836,18.0,356955.0
2020-05-14,18.100000381469727,18.1200008392334,17.600000381469727,17.899999618530273,455993.0
2020-05-17,18.0,18.399999618530273,17.899999618530273,18.079999923706055,926634.0
2020-05-18,18.139999389648438,18.200000762939453,17.940000534057617,18.0,431177.0
2020-05-19,18.200000762939453,18.200000762939453,18.0,18.0,363165.0
2020-05-20,18.100000381469727,18.100000381469727,17.719999313354492,18.020000457763672,228289.0
2020-05-21,18.0,18.020000457763672,17.81999969482422,17.979999542236328,197699.0
2020-05-31,18.0,18.3799991607666,17.940000534057617,18.15999984741211,1248568.0
2020-06-01,18.280000686645508,18.719999313354492,18.1200008392334,18.719999313354492,1516449.0
2020-06-02,18.8799991607666,19.0,18.559999465942383,18.700000762939453,1004320.0
2020-06-03,18.700000762939453,18.860000610351562,18.280000686645508,18.479999542236328,526909.0
2020-06-04,18.219999313354492,18.260000228881836,18.0,18.059999465942383,505443.0
2020-06-07,18.219999313354492,18.260000228881836,18.1200008392334,18.139999389648438,257459.0
2020-06-08,18.15999984741211,18.440000534057617,18.100000381469727,18.31999969482422,351719.0
2020-06-09,18.31999969482422,18.440000534057617,18.1200008392334,18.200000762939453,463338.0
2020-06-10,18.239999771118164,18.65999984741211,18.239999771118164,18.360000610351562,920700.0
2020-06-11,18.299999237060547,18.68000030517578,18.200000762939453,18.3799991607666,584310.0
2020-06-14,18.299999237060547,18.799999237060547,18.299999237060547,18.700000762939453,902605.0
2020-06-15,18.719999313354492,19.15999984741211,18.700000762939453,18.780000686645508,2024547.0
2020-06-16,18.81999969482422,19.059999465942383,18.799999237060547,18.920000076293945,969150.0
2020-06-17,19.020000457763672,19.020000457763672,18.639999389648438,18.739999771118164,789011.0
2020-06-18,18.760000228881836,18.780000686645508,18.6200008392334,18.65999984741211,298632.0
2020-06-21,18.65999984741211,18.760000228881836,18.559999465942383,18.579999923706055,240769.0
2020-06-22,18.479999542236328,18.739999771118164,18.100000381469727,18.200000762939453,422795.0
2020-06-23,18.200000762939453,18.200000762939453,18.020000457763672,18.1200008392334,330752.0
2020-06-24,18.1200008392334,18.479999542236328,18.100000381469727,18.1200008392334,612725.0
2020-06-25,18.040000915527344,18.5,18.0,18.31999969482422,318488.0
2020-06-28,18.34000015258789,18.440000534057617,18.18000030517578,18.440000534057617,165447.0
2020-06-29,18.459999084472656,18.68000030517578,18.399999618530273,18.579999923706055,341549.0
2020-06-30,18.639999389648438,18.81999969482422,18.3799991607666,18.520000457763672,536652.0
2020-07-01,18.5,18.6200008392334,18.299999237060547,18.520000457763672,240521.0
2020-07-02,18.5,19.18000030517578,18.5,18.8799991607666,1612355.0
2020-07-05,19.100000381469727,19.5,19.040000915527344,19.5,1546460.0
2020-07-06,19.799999237060547,20.520000457763672,19.559999465942383,19.860000610351562,3964570.0
2020-07-07,20.0,20.079999923706055,19.5,19.68000030517578,928244.0
2020-07-08,19.899999618530273,19.899999618530273,19.65999984741211,19.719999313354492,574931.0
2020-07-09,19.719999313354492,19.979999542236328,19.600000381469727,19.65999984741211,635423.0
2020-07-12,19.65999984741211,20.100000381469727,19.65999984741211,19.899999618530273,1065121.0
2020-07-13,19.959999084472656,20.020000457763672,19.5,19.639999389648438,554098.0
2020-07-14,19.639999389648438,19.639999389648438,19.3799991607666,19.5,476471.0
2020-07-15,19.600000381469727,20.31999969482422,19.5,19.959999084472656,1592497.0
2020-07-16,20.200000762939453,20.639999389648438,20.100000381469727,20.34000015258789,1701880.0
2020-07-19,20.600000381469727,21.299999237060547,20.5,21.219999313354492,2624437.0
2020-07-20,21.100000381469727,21.100000381469727,19.5,20.34000015258789,1609981.0
2020-07-21,20.360000610351562,20.559999465942383,20.18000030517578,20.280000686645508,681866.0
2020-07-22,20.399999618530273,20.5,20.0,20.200000762939453,500973.0
2020-07-23,20.1200008392334,20.860000610351562,20.1200008392334,20.540000915527344,1078056.0
2020-07-26,20.559999465942383,20.559999465942383,20.200000762939453,20.280000686645508,225346.0
2020-07-27,20.31999969482422,20.3799991607666,20.239999771118164,20.31999969482422,223985.0
2020-07-28,20.31999969482422,20.31999969482422,20.139999389648438,20.239999771118164,283504.0
2020-08-05,20.239999771118164,22.260000228881836,20.100000381469727,22.260000228881836,2838240.0
2020-08-06,22.260000228881836,23.1200008392334,21.979999542236328,22.6200008392334,3106939.0
2020-08-09,22.600000381469727,23.100000381469727,22.34000015258789,22.34000015258789,1114155.0
2020-08-10,22.360000610351562,22.780000686645508,22.040000915527344,22.68000030517578,889367.0
2020-08-11,22.739999771118164,22.979999542236328,22.459999084472656,22.780000686645508,606821.0
2020-08-12,22.959999084472656,22.979999542236328,22.5,22.799999237060547,428322.0
2020-08-13,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
2020-08-16,23.31999969482422,23.540000915527344,23.139999389648438,23.260000228881836,1087441.0
2020-08-17,23.399999618530273,23.399999618530273,22.399999618530273,23.0,792881.0
2020-08-18,23.15999984741211,24.899999618530273,22.920000076293945,24.600000381469727,3652026.0
2020-08-19,24.8799991607666,24.8799991607666,23.559999465942383,23.899999618530273,1786444.0
2020-08-20,23.780000686645508,24.299999237060547,23.559999465942383,23.899999618530273,1159157.0
2020-08-23,23.899999618530273,24.239999771118164,23.81999969482422,23.860000610351562,961338.0
2020-08-24,23.8799991607666,24.139999389648438,23.540000915527344,23.8799991607666,1157536.0
2020-08-25,23.899999618530273,24.0,23.68000030517578,23.68000030517578,456300.0
2020-08-26,23.6200008392334,23.959999084472656,23.6200008392334,23.700000762939453,367819.0
2020-08-27,23.739999771118164,24.260000228881836,23.639999389648438,23.700000762939453,1632400.0
2020-08-30,23.700000762939453,24.100000381469727,23.68000030517578,23.959999084472656,866403.0
2020-08-31,24.059999465942383,26.350000381469727,24.0,26.350000381469727,7128064.0
2020-09-01,26.0,28.399999618530273,25.799999237060547,26.450000762939453,7942188.0
2020-09-02,26.799999237060547,27.149999618530273,26.0,26.149999618530273,2160716.0
2020-09-03,26.450000762939453,26.850000381469727,26.0,26.25,1249058.0
2020-09-06,26.149999618530273,27.600000381469727,26.0,27.0,2320979.0
2020-09-07,27.399999618530273,28.600000381469727,27.200000762939453,27.850000381469727,2742260.0
2020-09-08,28.100000381469727,28.850000381469727,27.5,27.5,2757708.0
2020-09-09,26.5,28.299999237060547,26.299999237060547,28.049999237060547,3071704.0
2020-09-10,28.399999618530273,28.700000762939453,27.899999618530273,28.100000381469727,1363270.0
2020-09-13,28.5,30.25,28.5,29.299999237060547,3265726.0
2020-09-14,29.600000381469727,29.649999618530273,27.5,29.100000381469727,2568315.0
2020-09-15,30.0,32.0,29.200000762939453,32.0,6568365.0
2020-09-16,32.0,34.20000076293945,31.700000762939453,32.25,8149975.0
2020-09-17,32.70000076293945,32.70000076293945,30.899999618530273,31.850000381469727,2644397.0
2020-09-20,31.950000762939453,32.75,31.5,32.0,1210973.0
2020-09-21,32.04999923706055,32.099998474121094,30.5,30.5,1605783.0
2020-09-22,30.299999237060547,32.20000076293945,30.299999237060547,31.299999237060547,2321907.0
2020-09-24,31.549999237060547,31.75,30.799999237060547,31.049999237060547,797537.0
2020-09-27,31.0,33.849998474121094,31.0,33.349998474121094,4229678.0
2020-09-28,33.599998474121094,34.099998474121094,32.5,33.0,2697668.0
2020-09-29,33.0,33.20000076293945,31.700000762939453,32.04999923706055,1533278.0
2020-09-30,32.0,32.79999923706055,31.549999237060547,32.54999923706055,1111846.0
2020-10-01,32.70000076293945,33.0,31.200000762939453,31.950000762939453,1395540.0
2020-10-04,31.850000381469727,31.950000762939453,29.149999618530273,29.5,657817.0
2020-10-05,29.5,30.25,28.399999618530273,30.149999618530273,1246819.0
2020-10-06,30.450000762939453,32.400001525878906,30.0,31.799999237060547,2790393.0
2020-10-07,31.799999237060547,32.29999923706055,31.299999237060547,31.549999237060547,1149578.0
2020-10-08,31.950000762939453,32.849998474121094,31.600000381469727,32.0,2418466.0
2020-10-11,32.79999923706055,32.79999923706055,32.099998474121094,32.25,1102379.0
2020-10-12,32.5,32.5,31.700000762939453,32.099998474121094,988627.0
2020-10-13,32.150001525878906,33.5,32.0,33.0,4229705.0
2020-10-14,33.099998474121094,34.95000076293945,32.900001525878906,33.150001525878906,6683760.0
2020-10-15,33.29999923706055,33.849998474121094,32.099998474121094,33.0,2220979.0
2020-10-18,33.0,33.400001525878906,32.70000076293945,32.79999923706055,955882.0
2020-10-19,33.0,33.0,31.799999237060547,31.850000381469727,882675.0
2020-10-20,31.799999237060547,31.799999237060547,31.0,31.200000762939453,871656.0
2020-10-21,31.25,33.54999923706055,31.25,32.29999923706055,4221062.0
2020-10-22,32.04999923706055,33.70000076293945,31.700000762939453,33.04999923706055,3156742.0
2020-10-25,33.349998474121094,34.70000076293945,29.75,29.75,6517527.0
2020-10-26,29.899999618530273,32.0,27.049999237060547,30.5,2659284.0
2020-10-27,30.049999237060547,30.600000381469727,29.25,30.299999237060547,1719488.0
2020-10-28,30.5,30.700000762939453,28.700000762939453,29.0,1444254.0
2020-10-29,27.100000381469727,28.600000381469727,26.700000762939453,26.75,1006580.0
2020-11-01,26.799999237060547,27.200000762939453,25.899999618530273,26.25,1023941.0
2020-11-02,26.450000762939453,27.5,26.200000762939453,27.299999237060547,904121.0
2020-11-03,27.600000381469727,27.950000762939453,26.700000762939453,27.100000381469727,752370.0
2020-11-04,27.399999618530273,28.399999618530273,27.399999618530273,28.100000381469727,1077405.0
2020-11-05,28.25,28.25,27.5,27.899999618530273,492664.0
2020-11-08,27.850000381469727,28.950000762939453,27.850000381469727,28.75,722523.0
2020-11-09,29.0,29.75,28.950000762939453,29.700000762939453,1381165.0
2020-11-10,30.299999237060547,30.299999237060547,27.5,29.25,2145159.0
2020-11-11,29.350000381469727,30.5,28.0,30.200000762939453,2212444.0
2020-11-12,30.200000762939453,30.299999237060547,29.399999618530273,29.899999618530273,945543.0
2020-11-15,30.149999618530273,31.0,29.950000762939453,30.899999618530273,2272510.0
2020-11-16,31.100000381469727,32.20000076293945,30.899999618530273,32.0,2686197.0
2020-11-17,33.0,34.650001525878906,32.70000076293945,33.20000076293945,4726445.0
2020-11-18,33.20000076293945,33.5,32.599998474121094,32.900001525878906,1198392.0
2020-11-19,32.54999923706055,33.5,32.0,33.0,1241339.0
2020-11-22,33.54999923706055,36.29999923706055,33.400001525878906,34.900001525878906,7179686.0
2020-11-23,34.900001525878906,35.150001525878906,34.0,34.900001525878906,1648029.0
2020-11-24,35.150001525878906,36.599998474121094,35.099998474121094,35.5,3667087.0
2020-11-25,35.70000076293945,36.099998474121094,35.0,35.25,1464194.0
2020-11-26,32.5,35.45000076293945,32.5,34.70000076293945,1193775.0
2020-11-29,35.599998474121094,35.599998474121094,34.75,34.849998474121094,858092.0
2020-11-30,35.0,35.25,34.650001525878906,34.900001525878906,777361.0
2020-12-01,35.099998474121094,35.70000076293945,34.70000076293945,35.349998474121094,1234007.0
2020-12-02,35.75,36.45000076293945,35.400001525878906,35.70000076293945,2799452.0
2020-12-03,36.099998474121094,36.099998474121094,34.900001525878906,35.0,1250282.0
2020-12-06,35.150001525878906,35.400001525878906,31.799999237060547,31.799999237060547,1401336.0
2020-12-07,31.799999237060547,34.45000076293945,31.649999618530273,34.29999923706055,1195105.0
2020-12-08,34.0,34.70000076293945,33.599998474121094,34.099998474121094,587351.0
2020-12-09,34.099998474121094,34.849998474121094,34.0,34.70000076293945,668320.0
2020-12-10,34.900001525878906,35.04999923706055,34.5,34.70000076293945,557207.0
2020-12-13,34.95000076293945,35.150001525878906,34.5,34.79999923706055,619214.0
2020-12-14,34.900001525878906,35.0,34.5,35.0,379184.0
2020-12-15,35.099998474121094,35.29999923706055,34.79999923706055,34.95000076293945,587363.0
2020-12-16,35.099998474121094,35.599998474121094,34.900001525878906,35.04999923706055,747963.0
2020-12-17,35.29999923706055,35.45000076293945,34.75,34.900001525878906,476690.0
2020-12-20,34.95000076293945,35.0,34.0,34.0,463052.0
2020-12-21,31.299999237060547,32.95000076293945,31.299999237060547,31.799999237060547,818147.0
2020-12-22,32.25,33.400001525878906,32.099998474121094,33.400001525878906,462218.0
2020-12-23,33.45000076293945,34.45000076293945,33.0,33.75,673009.0
2020-12-24,33.75,34.45000076293945,33.5,33.79999923706055,697631.0
2020-12-27,33.79999923706055,34.400001525878906,33.75,34.150001525878906,501523.0
2020-12-28,34.400001525878906,35.25,33.900001525878906,34.400001525878906,949036.0
2020-12-29,34.5,34.70000076293945,33.900001525878906,34.5,476751.0
2020-12-30,34.5,34.599998474121094,33.70000076293945,34.0,298883.0
2020-12-31,33.95000076293945,34.0,33.29999923706055,33.29999923706055,148801.0
2021-01-03,33.70000076293945,33.70000076293945,32.0,32.54999923706055,548754.0
2021-01-04,32.70000076293945,33.0,32.400001525878906,33.0,216190.0
2021-01-05,33.349998474121094,33.349998474121094,32.0,32.349998474121094,302562.0
2021-01-06,32.400001525878906,33.20000076293945,32.349998474121094,32.849998474121094,452479.0
2021-01-07,32.900001525878906,35.5,32.900001525878906,34.20000076293945,2237579.0
2021-01-10,35.25,35.25,34.54999923706055,34.54999923706055,885662.0
2021-01-11,34.650001525878906,35.20000076293945,34.5,35.0,433493.0
2021-01-12,35.0,35.25,34.599998474121094,34.70000076293945,297310.0
2021-01-13,35.0,35.20000076293945,34.79999923706055,34.900001525878906,576422.0
2021-01-14,34.849998474121094,34.849998474121094,34.400001525878906,34.400001525878906,228813.0
2021-01-17,34.29999923706055,34.29999923706055,33.849998474121094,33.900001525878906,377166.0
2021-01-18,33.900001525878906,34.25,31.299999237060547,33.25,402787.0
2021-01-19,33.29999923706055,34.29999923706055,33.25,33.400001525878906,639520.0
2021-01-20,33.70000076293945,33.849998474121094,33.099998474121094,33.150001525878906,249439.0
2021-01-21,33.29999923706055,33.900001525878906,33.150001525878906,33.25,263274.0
2021-01-24,33.25,33.599998474121094,33.04999923706055,33.150001525878906,152938.0
2021-01-25,33.400001525878906,33.54999923706055,33.04999923706055,33.20000076293945,208349.0
2021-01-26,33.20000076293945,33.20000076293945,32.650001525878906,32.79999923706055,158145.0
2021-01-27,32.900001525878906,33.099998474121094,32.75,32.79999923706055,106144.0
2021-01-28,32.70000076293945,32.900001525878906,32.5,32.849998474121094,172876.0
2021-01-31,32.5,32.79999923706055,31.700000762939453,32.29999923706055,211233.0
2021-02-01,32.29999923706055,32.599998474121094,32.0,32.0,170640.0
2021-02-02,32.20000076293945,32.20000076293945,31.0,31.549999237060547,219873.0
2021-02-03,32.0,32.0,31.049999237060547,31.399999618530273,219895.0
2021-02-04,31.0,31.5,30.399999618530273,30.899999618530273,305341.0
2021-02-07,31.399999618530273,31.850000381469727,31.25,31.350000381469727,236706.0
2021-02-08,31.5,32.25,31.5,32.25,345765.0
2021-02-09,32.5,33.849998474121094,32.5,33.5,963074.0
2021-02-10,33.70000076293945,33.849998474121094,32.849998474121094,33.099998474121094,372634.0
2021-02-11,32.95000076293945,33.79999923706055,32.75,33.04999923706055,358390.0
2021-02-14,33.150001525878906,33.650001525878906,33.150001525878906,33.349998474121094,352869.0
2021-02-15,33.5,34.650001525878906,33.29999923706055,34.45000076293945,1427015.0
2021-02-16,34.599998474121094,36.0,34.54999923706055,35.25,2076970.0
2021-02-17,35.45000076293945,35.75,34.099998474121094,35.099998474121094,1020801.0
2021-02-18,35.099998474121094,35.45000076293945,34.79999923706055,34.900001525878906,853362.0
2021-02-21,34.70000076293945,36.45000076293945,34.400001525878906,35.099998474121094,1458349.0
2021-02-22,35.400001525878906,36.5,35.400001525878906,35.54999923706055,1982977.0
2021-02-23,36.0,39.099998474121094,35.5,39.099998474121094,4451862.0
2021-02-24,39.20000076293945,39.20000076293945,36.5,37.0,5261755.0
2021-02-25,37.599998474121094,38.0,36.95000076293945,37.25,1207908.0
2021-02-28,36.5,37.150001525878906,35.79999923706055,36.29999923706055,1302306.0
2021-03-01,36.5,37.20000076293945,36.29999923706055,36.45000076293945,863569.0
2021-03-02,36.75,37.650001525878906,36.54999923706055,37.099998474121094,1742182.0
2021-03-03,37.45000076293945,38.150001525878906,36.95000076293945,37.099998474121094,1773779.0
2021-03-04,37.04999923706055,37.45000076293945,36.54999923706055,36.79999923706055,807114.0
2021-03-07,37.0,39.0,37.0,38.20000076293945,3643119.0
2021-03-08,38.099998474121094,38.900001525878906,37.25,37.25,2087508.0
2021-03-09,37.349998474121094,39.25,37.04999923706055,37.849998474121094,2791150.0
2021-03-10,37.900001525878906,38.400001525878906,36.95000076293945,37.29999923706055,890001.0
2021-03-11,37.29999923706055,38.099998474121094,37.0,37.79999923706055,754327.0
2021-03-14,37.79999923706055,38.20000076293945,37.650001525878906,38.0,832800.0
2021-03-15,38.20000076293945,38.20000076293945,37.29999923706055,37.349998474121094,683160.0
2021-03-16,37.45000076293945,38.29999923706055,37.25,37.70000076293945,1381751.0
2021-03-17,37.70000076293945,38.79999923706055,37.5,38.099998474121094,1368206.0
2021-03-18,38.20000076293945,38.400001525878906,37.70000076293945,37.900001525878906,623053.0
2021-03-21,37.70000076293945,38.349998474121094,37.29999923706055,38.099998474121094,657191.0
2021-03-22,38.20000076293945,38.900001525878906,38.0,38.25,1109949.0
2021-03-23,38.20000076293945,38.54999923706055,37.29999923706055,37.54999923706055,802180.0
2021-03-24,37.349998474121094,37.70000076293945,37.0,37.099998474121094,415119.0
2021-03-25,37.0,37.650001525878906,36.25,36.349998474121094,718181.0
2021-03-28,36.5,36.599998474121094,35.79999923706055,36.099998474121094,413481.0
2021-03-29,36.099998474121094,37.0,36.04999923706055,36.79999923706055,494289.0
2021-03-30,36.0,36.599998474121094,35.79999923706055,36.20000076293945,525285.0
2021-03-31,36.5,36.5,35.900001525878906,36.150001525878906,396447.0
2021-04-01,36.400001525878906,37.0,36.04999923706055,37.0,632441.0
2021-04-04,37.20000076293945,37.650001525878906,36.900001525878906,37.04999923706055,759740.0
2021-04-05,37.04999923706055,37.5,36.849998474121094,36.849998474121094,643179.0
2021-04-06,37.04999923706055,38.0,37.0,37.150001525878906,2268153.0
2021-04-07,37.150001525878906,37.150001525878906,37.150001525878906,37.150001525878906,0.0
2021-04-08,37.04999923706055,37.20000076293945,36.75,36.849998474121094,373778.0
2021-04-11,36.849998474121094,36.849998474121094,36.849998474121094,36.849998474121094,0.0
2021-04-12,36.650001525878906,36.79999923706055,36.25,36.400001525878906,330402.0
2021-04-13,36.54999923706055,36.650001525878906,36.0,36.0,181073.0
2021-04-14,35.849998474121094,36.20000076293945,35.349998474121094,35.95000076293945,364024.0
2021-04-15,36.099998474121094,36.599998474121094,35.849998474121094,36.04999923706055,330880.0
2021-04-18,36.0,37.099998474121094,36.0,36.75,469095.0
2021-04-19,36.900001525878906,37.349998474121094,36.70000076293945,37.0,369910.0
2021-04-20,37.0,37.349998474121094,36.70000076293945,36.849998474121094,231450.0
2021-04-21,36.650001525878906,37.20000076293945,36.25,36.900001525878906,444314.0
2021-04-22,36.900001525878906,37.20000076293945,36.45000076293945,36.79999923706055,458012.0
2021-04-25,36.95000076293945,36.95000076293945,36.25,36.25,491653.0
2021-04-26,36.25,36.599998474121094,36.20000076293945,36.54999923706055,331217.0
2021-04-27,36.650001525878906,39.70000076293945,36.650001525878906,37.45000076293945,4925178.0
2021-04-28,37.599998474121094,39.0,37.45000076293945,37.5,1657946.0
2021-04-29,38.099998474121094,38.400001525878906,37.650001525878906,37.900001525878906,921087.0
2021-05-02,38.0,38.29999923706055,37.099998474121094,37.900001525878906,848056.0
2021-05-03,38.29999923706055,39.0,38.0,38.04999923706055,1311858.0
2021-05-04,38.20000076293945,38.79999923706055,38.0,38.54999923706055,723882.0
2021-05-05,38.79999923706055,41.04999923706055,38.70000076293945,40.150001525878906,3007010.0
2021-05-06,40.599998474121094,41.150001525878906,39.900001525878906,40.0,1227585.0
2021-05-09,40.0,40.45000076293945,39.5,39.95000076293945,513340.0
2021-05-10,40.0,40.849998474121094,39.650001525878906,39.70000076293945,716162.0
2021-05-17,39.5,39.5,38.099998474121094,39.0,1239143.0
2021-05-18,39.0,39.099998474121094,38.599998474121094,38.70000076293945,325513.0
2021-05-19,38.5,38.650001525878906,38.04999923706055,38.150001525878906,483928.0
2021-05-20,38.20000076293945,38.5,38.0,38.150001525878906,543907.0
2021-05-23,38.5,38.5,37.95000076293945,38.099998474121094,527707.0
2021-05-24,38.20000076293945,39.0,38.20000076293945,38.900001525878906,904309.0
2021-05-25,39.099998474121094,39.400001525878906,38.75,38.79999923706055,693262.0
2021-05-26,39.20000076293945,42.650001525878906,38.599998474121094,42.650001525878906,4367152.0
2021-05-27,42.70000076293945,45.599998474121094,42.400001525878906,43.849998474121094,6049534.0
2021-05-30,44.0,45.400001525878906,42.79999923706055,44.29999923706055,1873548.0
2021-05-31,44.29999923706055,45.400001525878906,43.75,44.54999923706055,839705.0
2021-06-01,44.400001525878906,44.5,42.54999923706055,43.0,1115335.0
2021-06-02,43.0,43.650001525878906,42.45000076293945,43.099998474121094,269926.0
2021-06-03,43.150001525878906,43.599998474121094,42.650001525878906,42.849998474121094,617700.0
2021-06-06,42.70000076293945,43.70000076293945,42.54999923706055,43.099998474121094,777722.0
2021-06-07,43.150001525878906,44.25,43.150001525878906,44.099998474121094,1166547.0
2021-06-08,44.099998474121094,46.900001525878906,41.75,46.900001525878906,2823927.0
2021-06-09,47.0,48.75,46.29999923706055,47.75,2158825.0
2021-06-10,47.79999923706055,47.79999923706055,46.599998474121094,47.04999923706055,575940.0
2021-06-13,47.099998474121094,47.29999923706055,46.599998474121094,46.849998474121094,386106.0
2021-06-14,46.79999923706055,46.79999923706055,45.0,45.5,496360.0
2021-06-15,45.79999923706055,47.150001525878906,45.650001525878906,46.04999923706055,554803.0
2021-06-16,46.099998474121094,46.5,45.900001525878906,46.20000076293945,177114.0
2021-06-17,46.25,46.5,45.0,45.20000076293945,393988.0
2021-06-20,45.20000076293945,45.45000076293945,44.900001525878906,45.29999923706055,405505.0
2021-06-21,45.29999923706055,45.54999923706055,44.70000076293945,45.20000076293945,278917.0
2021-06-22,45.400001525878906,47.20000076293945,45.150001525878906,45.95000076293945,1095916.0
2021-06-23,45.900001525878906,46.54999923706055,45.29999923706055,46.0,635979.0
2021-06-24,46.0,46.0,44.75,44.79999923706055,433606.0
2021-06-27,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0.0
2021-06-28,45.70000076293945,46.79999923706055,45.29999923706055,45.900001525878906,671202.0
2021-06-29,45.900001525878906,45.900001525878906,45.0,45.5,354812.0
2021-06-30,45.5,46.099998474121094,45.400001525878906,45.54999923706055,385514.0
2021-07-01,45.79999923706055,46.20000076293945,45.599998474121094,45.849998474121094,667857.0
2021-07-04,46.349998474121094,47.150001525878906,45.75,45.79999923706055,1031021.0
2021-07-05,45.95000076293945,46.400001525878906,45.70000076293945,45.900001525878906,475586.0
2021-07-06,45.849998474121094,46.54999923706055,45.70000076293945,45.75,423327.0
2021-07-07,45.75,46.400001525878906,45.650001525878906,46.099998474121094,300152.0
2021-07-08,46.099998474121094,46.099998474121094,45.54999923706055,45.54999923706055,260120.0
2021-07-11,45.900001525878906,46.0,44.0,44.20000076293945,287483.0
2021-07-12,44.70000076293945,45.099998474121094,44.04999923706055,44.70000076293945,227118.0
2021-07-13,44.5,46.45000076293945,44.5,46.29999923706055,845047.0
2021-07-14,46.5,49.0,46.5,48.900001525878906,2031871.0
2021-07-15,49.0,50.0,47.400001525878906,47.5,1320715.0
2021-07-25,48.0,50.0,47.0,49.5,1119997.0
2021-07-26,49.5,49.900001525878906,48.70000076293945,48.75,649772.0
2021-07-27,48.75,48.79999923706055,48.20000076293945,48.400001525878906,252309.0
2021-07-28,48.29999923706055,49.5,48.20000076293945,48.599998474121094,306781.0
2021-07-29,48.849998474121094,49.099998474121094,48.29999923706055,48.400001525878906,423993.0
2021-08-01,48.54999923706055,49.20000076293945,48.20000076293945,49.150001525878906,507888.0
2021-08-02,49.150001525878906,49.900001525878906,48.79999923706055,48.79999923706055,659389.0
2021-08-03,48.95000076293945,49.0,48.25,48.349998474121094,359575.0
2021-08-04,48.400001525878906,48.45000076293945,47.70000076293945,48.29999923706055,175453.0
2021-08-05,48.29999923706055,48.5,47.400001525878906,48.5,254267.0
2021-08-08,48.5,49.0,48.29999923706055,48.54999923706055,208889.0
2021-08-09,48.349998474121094,48.70000076293945,46.349998474121094,46.70000076293945,918466.0
2021-08-10,46.900001525878906,47.25,45.45000076293945,46.0,525811.0
2021-08-11,46.0,46.099998474121094,44.900001525878906,44.95000076293945,526977.0
2021-08-12,45.0,45.0,43.75,44.04999923706055,584787.0
2021-08-15,44.599998474121094,45.400001525878906,44.04999923706055,45.29999923706055,339339.0
2021-08-16,45.349998474121094,46.150001525878906,45.0,45.20000076293945,428516.0
2021-08-17,45.20000076293945,45.599998474121094,44.599998474121094,44.599998474121094,195197.0
2021-08-18,44.900001525878906,44.95000076293945,44.150001525878906,44.150001525878906,141116.0
2021-08-19,44.0,46.0,43.04999923706055,44.349998474121094,273966.0
2021-08-22,44.349998474121094,44.349998474121094,43.5,43.70000076293945,124118.0
2021-08-23,43.79999923706055,44.45000076293945,43.5,43.79999923706055,152220.0
2021-08-24,43.849998474121094,44.04999923706055,43.099998474121094,43.400001525878906,97469.0
2021-08-25,43.599998474121094,44.599998474121094,43.599998474121094,44.599998474121094,260249.0
2021-08-26,44.95000076293945,46.5,44.70000076293945,46.0,521389.0
2021-08-29,46.0,46.650001525878906,45.599998474121094,46.29999923706055,167402.0
2021-08-30,46.400001525878906,46.400001525878906,45.70000076293945,46.29999923706055,310911.0
2021-08-31,46.400001525878906,46.900001525878906,46.20000076293945,46.900001525878906,247570.0
2021-09-01,46.900001525878906,46.95000076293945,46.599998474121094,46.650001525878906,138317.0
2021-09-02,46.45000076293945,46.75,46.45000076293945,46.650001525878906,85383.0
2021-09-05,46.400001525878906,46.599998474121094,46.0,46.5,97360.0
2021-09-06,46.54999923706055,48.150001525878906,46.400001525878906,47.650001525878906,879123.0
2021-09-07,47.79999923706055,47.900001525878906,47.0,47.0,225022.0
2021-09-08,47.0,47.75,46.5,47.29999923706055,387414.0
2021-09-09,47.04999923706055,47.349998474121094,46.400001525878906,46.900001525878906,177882.0
2021-09-12,46.599998474121094,46.599998474121094,45.900001525878906,45.900001525878906,144781.0
2021-09-13,46.0,46.25,45.04999923706055,46.25,194650.0
2021-09-14,46.20000076293945,47.5,46.20000076293945,47.29999923706055,396097.0
2021-09-15,47.400001525878906,47.79999923706055,46.75,46.95000076293945,305116.0
2021-09-16,46.95000076293945,47.0,46.400001525878906,46.70000076293945,173691.0
2021-09-19,46.70000076293945,47.29999923706055,46.54999923706055,46.70000076293945,129562.0
2021-09-20,46.79999923706055,46.849998474121094,45.900001525878906,45.900001525878906,121404.0
2021-09-21,45.849998474121094,47.0,45.599998474121094,45.849998474121094,266406.0
2021-09-22,45.900001525878906,46.54999923706055,45.900001525878906,46.29999923706055,111620.0
2021-09-26,46.04999923706055,47.650001525878906,46.04999923706055,47.54999923706055,542497.0
2021-09-27,47.650001525878906,49.04999923706055,47.0,47.54999923706055,1915075.0
2021-09-28,47.54999923706055,47.70000076293945,45.95000076293945,46.04999923706055,680235.0
2021-09-29,46.099998474121094,46.70000076293945,46.04999923706055,46.29999923706055,221849.0
2021-09-30,46.349998474121094,46.900001525878906,46.0,46.5,154568.0
2021-10-03,46.29999923706055,46.29999923706055,45.75,45.95000076293945,317199.0
2021-10-04,45.900001525878906,45.95000076293945,44.70000076293945,44.75,312254.0
2021-10-05,44.5,45.0,43.849998474121094,44.349998474121094,256218.0
2021-10-06,44.349998474121094,45.20000076293945,43.900001525878906,45.04999923706055,443932.0
2021-10-07,44.54999923706055,44.75,44.0,44.099998474121094,140296.0
2021-10-10,44.0,44.0,41.349998474121094,41.79999923706055,702391.0
2021-10-11,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0
2021-10-12,40.599998474121094,40.75,39.70000076293945,40.400001525878906,548709.0
2021-10-13,40.70000076293945,41.54999923706055,40.20000076293945,41.45000076293945,471740.0
2021-10-14,41.45000076293945,42.349998474121094,41.0,42.150001525878906,342078.0
2021-10-17,42.150001525878906,44.099998474121094,41.0,42.75,643008.0
2021-10-18,42.79999923706055,42.79999923706055,41.95000076293945,42.04999923706055,290897.0
2021-10-19,42.099998474121094,42.29999923706055,41.54999923706055,41.70000076293945,211436.0
2021-10-20,41.900001525878906,42.70000076293945,41.900001525878906,42.29999923706055,332201.0
2021-10-21,42.099998474121094,42.29999923706055,41.599998474121094,41.650001525878906,150016.0
2021-10-24,41.70000076293945,42.099998474121094,41.0,41.400001525878906,326347.0
2021-10-25,41.20000076293945,41.45000076293945,40.900001525878906,41.20000076293945,138475.0
2021-10-26,41.29999923706055,41.900001525878906,41.0,41.599998474121094,220384.0
2021-10-27,41.54999923706055,41.79999923706055,40.70000076293945,41.25,155302.0
2021-10-28,40.849998474121094,41.0,40.45000076293945,40.900001525878906,280981.0
2021-10-31,41.150001525878906,41.20000076293945,39.79999923706055,40.0,222612.0
2021-11-01,40.0,40.0,39.5,39.70000076293945,141132.0
2021-11-02,39.45000076293945,40.0,39.45000076293945,39.599998474121094,97768.0
2021-11-03,39.650001525878906,39.650001525878906,38.0,38.5,234074.0
2021-11-04,38.5,38.95000076293945,38.0,38.349998474121094,170983.0
2021-11-07,38.099998474121094,38.650001525878906,38.0,38.25,213471.0
2021-11-08,38.400001525878906,38.900001525878906,37.400001525878906,37.45000076293945,292233.0
2021-11-09,37.5,37.5,36.0,36.25,234896.0
2021-11-10,36.0,36.70000076293945,35.400001525878906,36.599998474121094,222770.0
2021-11-11,36.599998474121094,36.79999923706055,36.349998474121094,36.599998474121094,170585.0
2021-11-14,36.54999923706055,37.150001525878906,36.5,37.0,261024.0
2021-11-15,37.04999923706055,37.5,35.79999923706055,35.79999923706055,262027.0
2021-11-16,35.900001525878906,35.900001525878906,34.900001525878906,34.900001525878906,264865.0
2021-11-17,34.79999923706055,36.0,34.5,34.79999923706055,277667.0
2021-11-18,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
2021-11-21,34.5,34.5,33.349998474121094,33.70000076293945,169152.0
2021-11-22,33.70000076293945,33.70000076293945,33.0,33.29999923706055,190412.0
2021-11-23,33.400001525878906,34.45000076293945,33.20000076293945,34.45000076293945,209465.0
2021-11-24,34.5,34.599998474121094,34.099998474121094,34.54999923706055,123072.0
2021-11-25,34.79999923706055,35.0,34.20000076293945,34.20000076293945,112275.0
2021-11-28,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0
2021-11-29,31.75,31.899999618530273,30.899999618530273,31.100000381469727,468476.0
2021-11-30,31.100000381469727,31.299999237060547,30.049999237060547,30.649999618530273,919700.0
2021-12-01,31.100000381469727,31.700000762939453,30.700000762939453,30.950000762939453,927452.0
2021-12-02,31.0,31.399999618530273,30.850000381469727,31.25,310150.0
2021-12-05,31.549999237060547,32.70000076293945,31.549999237060547,32.5,543752.0
2021-12-06,32.70000076293945,33.849998474121094,32.5,33.650001525878906,743851.0
2021-12-07,34.0,34.79999923706055,33.70000076293945,34.75,472112.0
2021-12-08,34.79999923706055,34.79999923706055,33.79999923706055,33.900001525878906,421991.0
2021-12-09,34.099998474121094,34.5,33.900001525878906,34.400001525878906,320303.0
2021-12-12,34.599998474121094,35.599998474121094,34.5,35.400001525878906,599351.0
2021-12-13,35.79999923706055,36.79999923706055,35.79999923706055,36.599998474121094,663848.0
2021-12-14,36.650001525878906,36.650001525878906,35.599998474121094,36.0,352843.0
2021-12-15,35.400001525878906,36.0,35.400001525878906,35.5,469452.0
2021-12-16,35.79999923706055,36.20000076293945,35.400001525878906,35.849998474121094,392510.0
2021-12-19,35.20000076293945,35.650001525878906,34.599998474121094,34.599998474121094,288475.0
2021-12-20,34.54999923706055,35.0,33.599998474121094,34.75,277336.0
2021-12-21,35.099998474121094,35.400001525878906,34.70000076293945,35.20000076293945,143095.0
2021-12-22,35.650001525878906,35.650001525878906,34.0,34.0,212770.0
2021-12-23,34.349998474121094,34.599998474121094,33.45000076293945,33.45000076293945,201133.0
2021-12-26,33.400001525878906,33.95000076293945,33.0,33.0,183688.0
2021-12-27,33.20000076293945,33.5,32.599998474121094,32.79999923706055,133767.0
2021-12-28,33.0,33.400001525878906,33.0,33.349998474121094,185091.0
2021-12-29,33.349998474121094,33.349998474121094,32.20000076293945,32.25,245758.0
2021-12-30,32.04999923706055,32.400001525878906,32.0,32.25,176082.0
2022-01-02,32.150001525878906,32.650001525878906,32.150001525878906,32.29999923706055,81153.0
2022-01-03,32.349998474121094,32.79999923706055,31.75,32.79999923706055,167639.0
2022-01-04,32.95000076293945,35.25,32.79999923706055,34.0,1038853.0
2022-01-05,34.400001525878906,34.45000076293945,33.79999923706055,34.04999923706055,176509.0
2022-01-06,34.20000076293945,35.0,34.0,34.75,259349.0
2022-01-09,34.75,35.95000076293945,34.75,35.70000076293945,643175.0
2022-01-10,35.70000076293945,35.79999923706055,35.099998474121094,35.599998474121094,294186.0
2022-01-11,35.54999923706055,37.349998474121094,35.29999923706055,37.20000076293945,1155739.0
2022-01-12,37.5,37.95000076293945,37.25,37.5,439454.0
2022-01-13,37.900001525878906,37.900001525878906,37.25,37.400001525878906,250295.0
2022-01-16,37.5,38.650001525878906,37.5,38.400001525878906,482786.0
2022-01-17,38.29999923706055,38.900001525878906,38.20000076293945,38.650001525878906,247884.0
2022-01-18,38.70000076293945,39.400001525878906,38.70000076293945,39.0,232083.0
2022-01-19,39.04999923706055,39.349998474121094,38.79999923706055,39.20000076293945,184550.0
2022-01-20,39.04999923706055,42.75,39.0,41.5,1537230.0
2022-01-23,41.5,43.349998474121094,41.5,42.0,1263956.0
2022-01-24,41.79999923706055,42.0,40.5,40.5,673642.0
2022-01-25,40.5,43.650001525878906,40.20000076293945,42.95000076293945,834593.0
2022-01-26,42.900001525878906,43.599998474121094,42.0,42.45000076293945,560725.0
2022-01-27,42.45000076293945,42.45000076293945,42.45000076293945,42.45000076293945,0.0
2022-01-30,43.5,44.20000076293945,42.54999923706055,43.150001525878906,796385.0
2022-01-31,43.45000076293945,43.45000076293945,40.0,40.29999923706055,1440541.0
2022-02-01,40.70000076293945,40.70000076293945,39.0,39.0,1066132.0
2022-02-02,39.099998474121094,41.099998474121094,38.95000076293945,40.29999923706055,1538365.0
2022-02-03,40.29999923706055,40.650001525878906,39.70000076293945,39.75,721226.0
2022-02-06,39.75,40.04999923706055,39.5,39.75,302418.0
2022-02-07,39.70000076293945,40.79999923706055,39.54999923706055,40.400001525878906,528259.0
2022-02-08,40.400001525878906,41.0,40.099998474121094,40.400001525878906,414991.0
2022-02-09,40.349998474121094,40.349998474121094,39.900001525878906,40.0,205175.0
2022-02-10,40.0,40.599998474121094,39.75,40.29999923706055,315696.0
2022-02-13,39.900001525878906,39.900001525878906,37.70000076293945,38.0,448665.0
2022-02-14,38.0,39.650001525878906,37.599998474121094,38.95000076293945,474330.0
2022-02-15,38.95000076293945,40.29999923706055,38.70000076293945,39.29999923706055,565982.0
2022-02-16,39.5,39.70000076293945,39.099998474121094,39.20000076293945,227109.0
2022-02-17,39.20000076293945,39.5,39.04999923706055,39.099998474121094,117632.0
2022-02-20,39.099998474121094,39.400001525878906,37.5,37.5,383959.0
2022-02-21,37.5,38.400001525878906,37.5,37.79999923706055,212008.0
2022-02-23,37.70000076293945,38.5,37.599998474121094,38.150001525878906,175153.0
2022-02-24,36.0,37.599998474121094,35.70000076293945,37.400001525878906,266582.0
2022-02-27,37.849998474121094,39.5,37.79999923706055,39.150001525878906,470892.0
2022-02-28,39.400001525878906,39.45000076293945,38.5,38.79999923706055,272144.0
2022-03-01,38.79999923706055,40.099998474121094,38.70000076293945,38.70000076293945,716932.0
2022-03-02,38.70000076293945,39.70000076293945,38.650001525878906,39.5,396633.0
2022-03-03,39.70000076293945,40.70000076293945,39.400001525878906,40.0,1398587.0
2022-03-06,40.79999923706055,42.45000076293945,40.29999923706055,41.54999923706055,1634348.0
2022-03-07,42.099998474121094,42.70000076293945,40.75,40.849998474121094,1077822.0
2022-03-08,40.849998474121094,41.25,40.25,40.400001525878906,598509.0
2022-03-09,40.400001525878906,40.75,39.79999923706055,40.20000076293945,447339.0
2022-03-10,39.79999923706055,40.20000076293945,39.29999923706055,39.349998474121094,167373.0
2022-03-13,40.0,40.20000076293945,38.650001525878906,38.70000076293945,271256.0
2022-03-14,38.900001525878906,39.0,37.45000076293945,37.95000076293945,391622.0
2022-03-15,37.79999923706055,37.900001525878906,37.0,37.0,235646.0
2022-03-16,37.45000076293945,37.95000076293945,37.25,37.75,142214.0
2022-03-17,37.599998474121094,38.79999923706055,37.599998474121094,38.75,247064.0
2022-03-20,38.75,40.79999923706055,38.75,40.20000076293945,589234.0
2022-03-21,40.25,40.54999923706055,39.099998474121094,39.20000076293945,167520.0
2022-03-22,39.20000076293945,39.70000076293945,38.599998474121094,39.349998474121094,139609.0
2022-03-23,39.29999923706055,39.599998474121094,38.849998474121094,39.0,123987.0
2022-03-24,39.20000076293945,40.20000076293945,39.150001525878906,39.599998474121094,260411.0
2022-03-27,39.599998474121094,40.20000076293945,39.29999923706055,40.0,256273.0
2022-03-28,40.0,40.20000076293945,39.70000076293945,40.150001525878906,184027.0
2022-03-29,40.20000076293945,41.70000076293945,39.849998474121094,41.0,2907515.0
2022-03-30,41.45000076293945,41.5,40.70000076293945,40.900001525878906,756538.0
2022-03-31,40.900001525878906,41.29999923706055,40.849998474121094,40.95000076293945,387925.0
2022-04-03,41.400001525878906,42.95000076293945,41.20000076293945,42.95000076293945,1334762.0
2022-04-04,42.95000076293945,42.95000076293945,42.95000076293945,42.95000076293945,0.0
2022-04-05,43.29999923706055,43.5,41.5,42.25,600410.0
2022-04-06,42.29999923706055,43.150001525878906,41.45000076293945,41.95000076293945,376985.0
2022-04-07,41.20000076293945,42.349998474121094,41.150001525878906,41.79999923706055,384322.0
2022-04-10,42.0,42.0,40.599998474121094,40.650001525878906,431872.0
2022-04-11,40.599998474121094,40.599998474121094,39.099998474121094,39.95000076293945,376191.0
2022-04-12,39.900001525878906,39.900001525878906,39.0,39.349998474121094,298802.0
2022-04-13,39.25,40.400001525878906,38.5,39.400001525878906,595852.0
2022-04-14,39.900001525878906,39.900001525878906,38.95000076293945,39.29999923706055,753737.0
2022-04-17,39.04999923706055,39.599998474121094,38.79999923706055,38.95000076293945,565211.0
2022-04-18,39.04999923706055,39.54999923706055,38.900001525878906,39.20000076293945,584149.0
2022-04-19,39.099998474121094,39.20000076293945,38.599998474121094,38.70000076293945,252692.0
2022-04-20,38.5,38.599998474121094,37.95000076293945,38.29999923706055,309747.0
2022-04-21,38.20000076293945,38.29999923706055,37.75,38.0,201006.0
2022-04-24,38.0,39.54999923706055,37.650001525878906,39.5,719512.0
2022-04-25,39.599998474121094,39.900001525878906,39.0,39.20000076293945,520940.0
2022-04-26,39.099998474121094,39.5,38.650001525878906,39.5,283902.0
2022-04-27,41.54999923706055,42.29999923706055,40.75,42.0,1774865.0
2022-04-28,42.400001525878906,42.400001525878906,41.5,41.54999923706055,570980.0
2022-05-08,41.5,41.75,40.54999923706055,41.5,404697.0
2022-05-09,41.599998474121094,42.20000076293945,41.349998474121094,41.349998474121094,515711.0
2022-05-10,41.0,41.29999923706055,40.5,40.900001525878906,249977.0
2022-05-11,40.900001525878906,41.20000076293945,40.5,40.5,161934.0
2022-05-12,40.599998474121094,40.599998474121094,38.79999923706055,38.79999923706055,223302.0
2022-05-15,39.0,39.650001525878906,39.0,39.599998474121094,233869.0
2022-05-16,39.70000076293945,40.20000076293945,39.20000076293945,39.20000076293945,329555.0
2022-05-17,39.25,39.70000076293945,38.95000076293945,39.599998474121094,239919.0
2022-05-18,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0
2022-05-19,40.45000076293945,40.45000076293945,39.400001525878906,40.25,420977.0
2022-05-22,40.25,41.70000076293945,40.0,41.599998474121094,773705.0
2022-05-23,41.900001525878906,43.29999923706055,41.650001525878906,41.900001525878906,1144783.0
2022-05-24,42.150001525878906,42.5,41.599998474121094,42.20000076293945,257945.0
2022-05-25,42.25,43.79999923706055,42.25,43.400001525878906,992404.0
2022-05-26,43.79999923706055,44.20000076293945,43.45000076293945,43.900001525878906,704516.0
2022-05-29,44.20000076293945,44.650001525878906,43.900001525878906,44.0,522605.0
2022-05-30,43.95000076293945,44.0,42.400001525878906,42.599998474121094,776075.0
2022-05-31,42.54999923706055,43.400001525878906,42.150001525878906,42.599998474121094,462947.0
2022-06-01,42.900001525878906,43.45000076293945,42.599998474121094,43.20000076293945,237439.0
2022-06-02,43.29999923706055,43.29999923706055,42.599998474121094,42.599998474121094,175369.0
2022-06-05,42.29999923706055,43.150001525878906,42.29999923706055,42.75,214276.0
2022-06-06,42.900001525878906,43.900001525878906,42.849998474121094,43.20000076293945,388429.0
2022-06-07,43.25,43.349998474121094,42.400001525878906,42.5,227354.0
2022-06-08,42.45000076293945,43.29999923706055,42.349998474121094,43.29999923706055,256137.0
2022-06-09,43.29999923706055,43.45000076293945,42.75,42.75,179786.0
2022-06-12,42.0,42.0,40.849998474121094,41.0,297259.0
2022-06-13,41.0,41.099998474121094,38.70000076293945,39.25,329125.0
2022-06-14,39.0,39.599998474121094,35.5,39.54999923706055,362243.0
2022-06-15,39.75,40.900001525878906,39.0,40.45000076293945,447978.0
2022-06-16,40.45000076293945,40.79999923706055,38.349998474121094,38.400001525878906,282641.0
2022-06-19,38.54999923706055,38.599998474121094,36.5,38.45000076293945,216419.0
2022-06-20,38.400001525878906,38.650001525878906,37.349998474121094,37.79999923706055,206200.0
2022-06-21,38.0,38.5,37.599998474121094,38.04999923706055,280029.0
2022-06-22,38.0,38.0,36.70000076293945,36.79999923706055,187868.0
2022-06-23,36.900001525878906,38.45000076293945,36.599998474121094,37.349998474121094,265381.0
2022-06-26,37.650001525878906,38.20000076293945,37.650001525878906,37.79999923706055,185082.0
2022-06-27,38.0,38.79999923706055,35.0,36.0,1569167.0
2022-06-28,36.400001525878906,37.0,36.0,36.599998474121094,250526.0
2022-06-29,36.54999923706055,37.20000076293945,36.150001525878906,36.95000076293945,380750.0
2022-06-30,36.849998474121094,37.900001525878906,36.79999923706055,36.95000076293945,381932.0
2022-07-03,37.04999923706055,38.04999923706055,37.0,37.599998474121094,231351.0
2022-07-04,37.599998474121094,38.70000076293945,37.150001525878906,38.25,484631.0
2022-07-05,38.20000076293945,39.099998474121094,38.0,38.599998474121094,231757.0
2022-07-06,38.400001525878906,39.5,38.349998474121094,39.5,468096.0
2022-07-13,39.599998474121094,41.95000076293945,39.5,40.150001525878906,644904.0
2022-07-14,40.150001525878906,40.150001525878906,38.0,39.0,364316.0
2022-07-17,39.20000076293945,39.45000076293945,38.400001525878906,38.5,223892.0
2022-07-18,38.5,39.54999923706055,38.5,39.45000076293945,228745.0
2022-07-19,39.099998474121094,40.70000076293945,39.099998474121094,40.29999923706055,371334.0
2022-07-20,40.349998474121094,40.54999923706055,39.5,39.75,422417.0
2022-07-21,39.650001525878906,40.900001525878906,39.650001525878906,40.54999923706055,490826.0
2022-07-24,40.599998474121094,41.099998474121094,40.0,40.849998474121094,325120.0
2022-07-25,40.75,41.95000076293945,40.45000076293945,41.29999923706055,514422.0
2022-07-26,41.099998474121094,41.75,40.900001525878906,41.75,362196.0
2022-07-27,41.900001525878906,42.5,41.5,42.0,501857.0
2022-07-28,42.0,43.150001525878906,42.0,42.95000076293945,521488.0
2022-07-31,43.5,43.79999923706055,42.79999923706055,42.849998474121094,1131924.0
2022-08-01,42.150001525878906,43.099998474121094,42.150001525878906,43.0,615242.0
2022-08-02,42.900001525878906,43.400001525878906,42.5,43.0,445572.0
2022-08-03,43.0,43.650001525878906,43.0,43.29999923706055,422420.0
2022-08-04,43.75,44.70000076293945,43.20000076293945,44.29999923706055,892247.0
2022-08-07,44.29999923706055,45.650001525878906,44.29999923706055,45.25,994371.0
2022-08-08,45.29999923706055,45.599998474121094,44.849998474121094,45.099998474121094,494037.0
2022-08-09,45.25,46.45000076293945,44.54999923706055,45.849998474121094,786551.0
2022-08-10,45.900001525878906,45.900001525878906,45.20000076293945,45.5,300582.0
2022-08-11,45.400001525878906,46.20000076293945,45.29999923706055,46.20000076293945,400826.0
2022-08-14,46.20000076293945,47.150001525878906,46.20000076293945,47.150001525878906,783200.0
2022-08-15,47.150001525878906,47.150001525878906,46.0,46.650001525878906,543508.0
2022-08-16,46.29999923706055,46.95000076293945,46.0,46.20000076293945,591123.0
2022-08-17,46.150001525878906,46.400001525878906,45.5,46.099998474121094,407916.0
2022-08-18,46.20000076293945,47.099998474121094,46.0,46.70000076293945,347752.0
2022-08-21,46.599998474121094,46.75,45.79999923706055,46.099998474121094,156058.0
2022-08-22,45.79999923706055,45.900001525878906,45.0,45.099998474121094,235224.0
2022-08-23,45.0,46.599998474121094,45.0,46.45000076293945,627489.0
2022-08-24,46.45000076293945,46.45000076293945,45.599998474121094,46.099998474121094,240762.0
2022-08-25,46.20000076293945,46.599998474121094,46.0,46.45000076293945,254311.0
2022-08-28,46.0,46.599998474121094,45.70000076293945,45.95000076293945,376844.0
2022-08-29,46.150001525878906,46.400001525878906,45.95000076293945,46.20000076293945,162195.0
2022-08-30,46.25,47.75,46.25,47.45000076293945,1024380.0
2022-08-31,47.25,47.900001525878906,46.150001525878906,46.29999923706055,617703.0
2022-09-01,46.29999923706055,46.54999923706055,45.70000076293945,46.0,136392.0
2022-09-04,45.79999923706055,45.79999923706055,44.79999923706055,45.0,450570.0
2022-09-05,45.29999923706055,45.650001525878906,43.5,43.5,258518.0
2022-09-06,43.45000076293945,44.20000076293945,42.79999923706055,43.099998474121094,450977.0
2022-09-07,43.400001525878906,43.5,42.5,42.54999923706055,317058.0
2022-09-08,42.54999923706055,43.45000076293945,42.54999923706055,43.400001525878906,144673.0
2022-09-11,43.79999923706055,44.20000076293945,43.5,43.75,145675.0
2022-09-12,43.54999923706055,46.04999923706055,43.349998474121094,45.79999923706055,624416.0
2022-09-13,45.150001525878906,46.29999923706055,45.0,45.95000076293945,321656.0
2022-09-14,45.099998474121094,46.75,44.650001525878906,46.70000076293945,311477.0
2022-09-15,46.75,48.400001525878906,46.5,47.75,1602772.0
2022-09-18,47.70000076293945,47.70000076293945,46.0,46.400001525878906,627995.0
2022-09-19,46.29999923706055,47.25,46.0,46.650001525878906,321635.0
2022-09-20,47.0,47.150001525878906,46.20000076293945,46.400001525878906,247617.0
2022-09-21,46.099998474121094,46.5,45.349998474121094,46.29999923706055,343685.0
2022-09-25,45.900001525878906,45.900001525878906,43.5,43.5,415575.0
2022-09-26,43.0,43.95000076293945,42.849998474121094,43.5,421751.0
2022-09-27,43.95000076293945,44.20000076293945,43.650001525878906,44.150001525878906,172368.0
2022-09-28,44.20000076293945,44.45000076293945,43.79999923706055,43.95000076293945,177824.0
2022-09-29,43.95000076293945,44.70000076293945,43.900001525878906,43.900001525878906,251584.0
2022-10-02,43.95000076293945,44.75,43.95000076293945,44.599998474121094,170888.0
2022-10-03,44.79999923706055,45.25,44.400001525878906,44.599998474121094,259337.0
2022-10-04,44.599998474121094,44.599998474121094,44.599998474121094,44.599998474121094,0.0
2022-10-05,46.20000076293945,47.150001525878906,45.650001525878906,46.900001525878906,1029359.0
2022-10-06,47.20000076293945,47.20000076293945,45.900001525878906,46.099998474121094,579382.0
2022-10-09,45.900001525878906,45.900001525878906,45.29999923706055,45.75,220401.0
2022-10-10,45.70000076293945,46.0,45.29999923706055,45.900001525878906,270120.0
2022-10-11,46.0,46.29999923706055,45.650001525878906,45.79999923706055,159903.0
2022-10-12,46.0,46.349998474121094,45.79999923706055,45.95000076293945,283590.0
2022-10-13,45.79999923706055,46.099998474121094,45.650001525878906,46.0,153594.0
2022-10-16,46.0,46.349998474121094,45.900001525878906,45.95000076293945,219544.0
2022-10-17,45.900001525878906,46.20000076293945,45.75,46.150001525878906,243654.0
2022-10-18,46.150001525878906,46.79999923706055,45.900001525878906,45.95000076293945,529812.0
2022-10-19,45.95000076293945,46.0,45.54999923706055,45.900001525878906,232910.0
2022-10-20,46.0,46.04999923706055,45.650001525878906,46.0,167305.0
2022-10-23,45.849998474121094,46.150001525878906,45.70000076293945,45.79999923706055,400628.0
2022-10-24,45.70000076293945,45.75,45.150001525878906,45.20000076293945,400701.0
2022-10-25,45.400001525878906,45.400001525878906,45.0,45.04999923706055,165077.0
2022-10-26,45.099998474121094,45.29999923706055,44.849998474121094,45.150001525878906,219693.0
2022-10-27,45.5,45.5,44.70000076293945,44.70000076293945,155893.0
2022-10-30,44.0,45.04999923706055,43.5,45.04999923706055,168901.0
2022-10-31,45.04999923706055,45.04999923706055,45.04999923706055,45.04999923706055,0.0
2022-11-01,45.29999923706055,45.29999923706055,43.5,43.5,135892.0
2022-11-02,43.599998474121094,43.599998474121094,42.29999923706055,43.0,141681.0
2022-11-03,43.0,43.29999923706055,42.849998474121094,42.900001525878906,99266.0
2022-11-06,43.150001525878906,43.5,43.0,43.150001525878906,105452.0
2022-11-07,43.04999923706055,43.20000076293945,42.0,42.900001525878906,91204.0
2022-11-08,43.099998474121094,43.45000076293945,42.0,42.0,169997.0
2022-11-09,42.0,42.29999923706055,40.70000076293945,41.0,153529.0
2022-11-10,39.849998474121094,41.20000076293945,39.849998474121094,40.95000076293945,70626.0
2022-11-13,41.599998474121094,41.75,40.54999923706055,40.54999923706055,73437.0
2022-11-14,40.099998474121094,41.25,40.099998474121094,41.099998474121094,84102.0
2022-11-15,41.099998474121094,41.5,40.5,40.5,82682.0
2022-11-16,40.5,42.0,40.5,41.75,196293.0
2022-11-17,41.79999923706055,42.400001525878906,41.54999923706055,41.54999923706055,74292.0
2022-11-20,41.599998474121094,41.849998474121094,40.75,40.900001525878906,50845.0
2022-11-21,40.849998474121094,41.0,40.20000076293945,40.20000076293945,81832.0
2022-11-22,40.45000076293945,40.45000076293945,40.0,40.099998474121094,105191.0
2022-11-24,40.0,40.099998474121094,39.5,39.70000076293945,137473.0
2022-11-27,39.5,39.54999923706055,37.0,37.0,150417.0
2022-11-28,36.54999923706055,36.849998474121094,35.650001525878906,36.099998474121094,524838.0
2022-11-29,36.29999923706055,36.29999923706055,35.650001525878906,36.0,186382.0
2022-11-30,36.150001525878906,38.099998474121094,36.0,38.099998474121094,247528.0
2022-12-01,38.04999923706055,39.0,38.0,38.650001525878906,201626.0
2022-12-04,38.599998474121094,38.599998474121094,36.95000076293945,37.04999923706055,261212.0
2022-12-05,37.54999923706055,37.79999923706055,37.0,37.0,227371.0
2022-12-06,36.849998474121094,37.54999923706055,36.70000076293945,37.29999923706055,129210.0
2022-12-07,37.29999923706055,37.5,36.70000076293945,37.04999923706055,107788.0
2022-12-08,36.70000076293945,37.75,36.45000076293945,37.20000076293945,106162.0
2022-12-11,37.20000076293945,37.599998474121094,33.5,33.5,342418.0
2022-12-12,33.29999923706055,33.29999923706055,30.149999618530273,31.25,983009.0
2022-12-13,31.299999237060547,33.849998474121094,31.299999237060547,33.849998474121094,376189.0
2022-12-14,34.0,34.400001525878906,33.20000076293945,33.95000076293945,187498.0
2022-12-15,33.900001525878906,36.900001525878906,33.45000076293945,36.900001525878906,590300.0
2022-12-18,37.0,37.150001525878906,35.70000076293945,35.70000076293945,199080.0
2022-12-19,35.900001525878906,35.900001525878906,33.70000076293945,34.0,445862.0
2022-12-20,34.20000076293945,34.900001525878906,33.75,34.650001525878906,300826.0
2022-12-21,34.849998474121094,35.20000076293945,34.20000076293945,34.20000076293945,152180.0
2022-12-22,34.45000076293945,34.45000076293945,33.900001525878906,33.95000076293945,851925.0
2022-12-25,33.900001525878906,34.25,33.099998474121094,33.54999923706055,145357.0
2022-12-26,33.599998474121094,33.599998474121094,32.0,33.04999923706055,259540.0
2022-12-27,33.04999923706055,33.099998474121094,32.599998474121094,33.099998474121094,113911.0
2022-12-28,33.54999923706055,33.54999923706055,33.0,33.25,157912.0
2022-12-29,33.20000076293945,33.599998474121094,32.900001525878906,33.0,147816.0
2023-01-01,33.0,33.400001525878906,32.95000076293945,33.29999923706055,81312.0
2023-01-02,33.650001525878906,34.150001525878906,33.400001525878906,34.0,481972.0
2023-01-03,34.0,34.0,34.0,34.0,0.0
2023-01-04,34.400001525878906,35.29999923706055,33.95000076293945,34.0,651792.0
2023-01-05,33.79999923706055,34.650001525878906,33.70000076293945,34.349998474121094,199171.0
2023-01-08,34.400001525878906,35.0,34.400001525878906,34.5,221742.0
2023-01-09,34.5,34.95000076293945,34.20000076293945,34.95000076293945,300008.0
2023-01-10,34.95000076293945,35.5,34.599998474121094,34.900001525878906,622156.0
2023-01-11,34.650001525878906,35.45000076293945,34.5,34.5,497667.0
2023-01-12,34.79999923706055,34.849998474121094,34.25,34.29999923706055,220943.0
2023-01-15,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0
2023-01-16,33.900001525878906,34.29999923706055,33.70000076293945,33.900001525878906,248925.0
2023-01-17,33.95000076293945,34.099998474121094,33.45000076293945,33.5,192750.0
2023-01-18,33.95000076293945,34.099998474121094,33.45000076293945,33.5,192750.0
2023-01-19,33.95000076293945,33.95000076293945,33.5,33.79999923706055,123547.0
2023-01-22,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0
2023-01-23,33.70000076293945,34.5,33.650001525878906,34.349998474121094,497423.0
2023-01-24,34.45000076293945,34.79999923706055,33.849998474121094,33.900001525878906,389204.0
2023-01-25,33.75,34.099998474121094,33.650001525878906,33.75,185725.0
2023-01-26,33.79999923706055,34.25,33.599998474121094,33.650001525878906,295647.0
2023-01-29,33.95000076293945,34.04999923706055,33.45000076293945,33.599998474121094,254047.0
2023-01-30,33.599998474121094,33.650001525878906,33.150001525878906,33.400001525878906,178418.0
2023-01-31,33.29999923706055,33.45000076293945,33.150001525878906,33.150001525878906,103136.0
2023-02-01,33.150001525878906,33.150001525878906,32.0,32.650001525878906,199163.0
2023-02-02,32.650001525878906,33.20000076293945,32.650001525878906,32.900001525878906,147956.0
2023-02-05,32.599998474121094,33.099998474121094,32.400001525878906,32.54999923706055,88785.0
2023-02-06,32.349998474121094,32.45000076293945,31.850000381469727,32.349998474121094,197082.0
2023-02-07,32.400001525878906,32.54999923706055,31.700000762939453,31.850000381469727,114730.0
2023-02-08,31.850000381469727,32.150001525878906,31.75,31.950000762939453,98521.0
2023-02-09,31.850000381469727,32.099998474121094,31.75,32.04999923706055,75006.0
2023-02-12,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0
2023-02-13,32.150001525878906,32.349998474121094,32.0,32.29999923706055,111553.0
2023-02-14,32.150001525878906,32.20000076293945,31.799999237060547,31.799999237060547,136689.0
2023-02-15,31.799999237060547,32.5,31.799999237060547,32.45000076293945,239650.0
2023-02-16,32.45000076293945,32.900001525878906,32.349998474121094,32.5,168360.0
2023-02-19,32.45000076293945,32.5,32.099998474121094,32.45000076293945,83131.0
2023-02-20,32.45000076293945,32.95000076293945,32.04999923706055,32.20000076293945,219654.0
2023-02-21,32.04999923706055,32.45000076293945,31.950000762939453,31.950000762939453,71333.0
2023-02-23,31.850000381469727,32.150001525878906,31.549999237060547,32.150001525878906,69080.0
2023-02-26,32.20000076293945,32.20000076293945,31.700000762939453,31.700000762939453,88970.0
2023-02-27,31.700000762939453,32.150001525878906,31.700000762939453,32.0,114774.0
2023-02-28,31.799999237060547,32.25,31.799999237060547,32.0,148173.0
2023-03-01,31.899999618530273,32.25,31.899999618530273,31.950000762939453,540.0
2023-03-02,32.150001525878906,32.150001525878906,31.899999618530273,32.04999923706055,876.0
2023-03-05,32.20000076293945,32.900001525878906,32.150001525878906,32.79999923706055,968.0
2023-03-06,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0.0
2023-03-07,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0.0
2023-03-08,32.349998474121094,32.5,32.25,32.25,679.0
2023-03-09,32.25,32.25,32.25,32.25,0.0
2023-03-12,32.400001525878906,32.45000076293945,32.04999923706055,32.45000076293945,1436.0
2023-03-13,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,0.0
2023-03-14,32.45000076293945,33.150001525878906,32.29999923706055,32.900001525878906,526.0
2023-03-15,32.099998474121094,32.70000076293945,31.549999237060547,31.649999618530273,2000.0
2023-03-16,31.600000381469727,31.75,31.100000381469727,31.149999618530273,718.0
2023-03-19,31.149999618530273,31.149999618530273,31.149999618530273,31.149999618530273,0.0
2023-03-20,31.5,31.549999237060547,31.200000762939453,31.549999237060547,521.0
2023-03-21,31.399999618530273,32.29999923706055,31.399999618530273,32.25,500.0
2023-03-22,32.25,32.70000076293945,32.0,32.0,600.0
2023-03-23,32.150001525878906,32.150001525878906,31.799999237060547,32.04999923706055,615.0
2023-03-26,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0
2023-03-27,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0
2023-03-28,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0
2023-03-29,32.75,33.0,32.400001525878906,32.650001525878906,722.0
2023-03-30,32.79999923706055,32.900001525878906,32.650001525878906,32.70000076293945,500.0
2023-04-02,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0
2023-04-03,33.400001525878906,36.29999923706055,33.400001525878906,34.54999923706055,2000.0
2023-04-04,34.650001525878906,35.04999923706055,34.150001525878906,34.45000076293945,514.0
2023-04-05,34.45000076293945,35.400001525878906,34.099998474121094,35.0,500.0
2023-04-06,35.150001525878906,35.70000076293945,34.70000076293945,34.900001525878906,686.0
2023-04-09,34.900001525878906,35.400001525878906,34.5,35.099998474121094,600.0
2023-04-10,34.900001525878906,35.20000076293945,34.349998474121094,34.95000076293945,500.0
2023-04-11,35.0,35.349998474121094,34.5,34.75,500.0
2023-04-12,34.75,35.349998474121094,34.75,34.900001525878906,720.0
2023-04-13,34.900001525878906,35.20000076293945,34.79999923706055,35.0,4817.0
2023-04-16,35.349998474121094,35.54999923706055,34.95000076293945,35.54999923706055,785.0
2023-04-17,35.599998474121094,36.099998474121094,34.95000076293945,34.95000076293945,500.0
2023-04-25,35.150001525878906,35.29999923706055,34.849998474121094,35.099998474121094,626.0
2023-04-26,35.099998474121094,35.79999923706055,35.099998474121094,35.70000076293945,2179.0
2023-04-27,35.70000076293945,35.70000076293945,35.349998474121094,35.54999923706055,500.0
2023-04-30,35.54999923706055,35.54999923706055,35.54999923706055,35.54999923706055,0.0
2023-05-01,35.54999923706055,35.54999923706055,35.54999923706055,35.54999923706055,0.0
2023-05-02,36.400001525878906,36.400001525878906,35.5,35.75,1369.0
2023-05-03,35.5,35.5,35.0,35.400001525878906,1899.0
2023-05-04,35.0,35.79999923706055,35.0,35.79999923706055,450.0
2023-05-07,35.20000076293945,36.25,35.20000076293945,36.099998474121094,435.0
2023-05-08,35.900001525878906,36.5,35.400001525878906,36.150001525878906,457.0
2023-05-09,36.0,36.25,35.79999923706055,35.79999923706055,1424.0
2023-05-10,35.650001525878906,36.099998474121094,35.099998474121094,36.099998474121094,458.0
2023-05-11,36.20000076293945,37.099998474121094,36.04999923706055,36.79999923706055,3854.0
2023-05-14,37.29999923706055,37.79999923706055,36.75,36.849998474121094,1111.0
2023-05-15,36.849998474121094,37.04999923706055,36.20000076293945,36.29999923706055,1555.0
2023-05-16,36.25,36.54999923706055,35.349998474121094,35.650001525878906,953.0
2023-05-17,35.5,35.849998474121094,35.150001525878906,35.29999923706055,1158.0
2023-05-18,35.29999923706055,35.95000076293945,35.20000076293945,35.20000076293945,559.0
2023-05-21,35.400001525878906,35.400001525878906,35.04999923706055,35.20000076293945,448.0
2023-05-22,35.0,35.900001525878906,34.95000076293945,35.349998474121094,2623.0
2023-05-23,35.45000076293945,36.45000076293945,35.29999923706055,36.45000076293945,580.0
2023-05-24,36.54999923706055,36.54999923706055,35.54999923706055,35.849998474121094,831.0
2023-05-25,35.900001525878906,36.04999923706055,35.599998474121094,35.900001525878906,878.0
2023-05-28,36.0,36.25,35.599998474121094,35.79999923706055,2265.0
2023-05-29,35.95000076293945,35.95000076293945,35.54999923706055,35.79999923706055,542.0
2023-05-30,35.849998474121094,36.099998474121094,35.54999923706055,35.599998474121094,500.0
2023-05-31,35.5,35.5,35.150001525878906,35.349998474121094,913.0
2023-06-01,35.150001525878906,35.54999923706055,35.150001525878906,35.54999923706055,4925.0
2023-06-04,35.599998474121094,36.79999923706055,35.599998474121094,35.70000076293945,421.0
2023-06-05,35.849998474121094,36.099998474121094,35.70000076293945,35.75,700.0
2023-06-06,35.70000076293945,35.75,35.5,35.70000076293945,915.0
2023-06-07,35.849998474121094,36.0,35.70000076293945,35.900001525878906,452.0
2023-06-08,35.150001525878906,35.54999923706055,35.150001525878906,35.54999923706055,185.0
2023-06-11,36.0,36.400001525878906,35.75,36.20000076293945,518.0
2023-06-12,36.29999923706055,37.04999923706055,36.0,36.70000076293945,820.0
2023-06-13,36.70000076293945,36.79999923706055,36.150001525878906,36.25,1458.0
2023-06-14,36.150001525878906,36.349998474121094,36.099998474121094,36.150001525878906,4000.0
2023-06-15,36.150001525878906,36.25,35.900001525878906,36.0,1204.0
2023-06-18,36.20000076293945,37.0,36.0,36.45000076293945,474.0
2023-06-19,36.400001525878906,36.5,35.75,35.75,151440.0
2023-06-20,35.75,36.45000076293945,35.70000076293945,36.099998474121094,137688.0
2023-06-21,36.099998474121094,36.25,35.79999923706055,35.900001525878906,112489.0
2023-06-22,35.75,36.150001525878906,35.75,35.900001525878906,112520.0
2023-07-02,36.099998474121094,36.45000076293945,35.70000076293945,35.849998474121094,184617.0
2023-07-03,35.849998474121094,35.95000076293945,35.599998474121094,35.79999923706055,124367.0
2023-07-04,35.650001525878906,36.25,35.650001525878906,36.150001525878906,157941.0
2023-07-05,36.25,36.25,35.849998474121094,35.95000076293945,88107.0
2023-07-06,35.95000076293945,36.25,35.849998474121094,36.0,136839.0
2023-07-09,35.95000076293945,36.70000076293945,35.95000076293945,36.70000076293945,369054.0
2023-07-10,36.75,37.20000076293945,36.349998474121094,36.400001525878906,538564.0
2023-07-11,36.599998474121094,36.599998474121094,36.099998474121094,36.20000076293945,206798.0
2023-07-12,36.349998474121094,36.349998474121094,35.650001525878906,35.849998474121094,219524.0
2023-07-13,35.849998474121094,35.900001525878906,35.20000076293945,35.29999923706055,271937.0
2023-07-16,35.29999923706055,35.349998474121094,34.75,34.75,432012.0
2023-07-17,34.75,34.75,34.29999923706055,34.349998474121094,363066.0
2023-07-18,34.349998474121094,34.5,33.95000076293945,34.0,287870.0
2023-07-19,34.0,34.29999923706055,33.75,34.150001525878906,110101.0
2023-07-20,34.45000076293945,34.45000076293945,33.54999923706055,34.099998474121094,209653.0
2023-07-23,34.150001525878906,34.400001525878906,33.599998474121094,34.0,148141.0
2023-07-24,34.29999923706055,34.29999923706055,33.79999923706055,34.04999923706055,81784.0
2023-07-25,34.150001525878906,34.25,33.95000076293945,34.099998474121094,374710.0
2023-07-26,34.04999923706055,34.150001525878906,33.900001525878906,34.0,139642.0
2023-07-27,34.0,34.25,33.849998474121094,34.04999923706055,179479.0
2023-07-30,34.0,34.0,33.5,33.599998474121094,100843.0
2023-07-31,33.5,33.599998474121094,33.20000076293945,33.25,81027.0
2023-08-01,33.150001525878906,33.70000076293945,33.150001525878906,33.400001525878906,61416.0
2023-08-02,33.70000076293945,33.70000076293945,33.25,33.29999923706055,55369.0
2023-08-03,33.04999923706055,33.45000076293945,33.0,33.0,130028.0
2023-08-06,33.04999923706055,33.599998474121094,32.849998474121094,33.04999923706055,262157.0
2023-08-07,33.0,33.349998474121094,32.54999923706055,32.54999923706055,153577.0
2023-08-08,32.5,33.0,32.04999923706055,32.150001525878906,98818.0
2023-08-09,32.349998474121094,32.400001525878906,31.899999618530273,32.04999923706055,146477.0
2023-08-10,32.349998474121094,32.650001525878906,32.04999923706055,32.04999923706055,150783.0
2023-08-13,32.099998474121094,32.349998474121094,32.0,32.099998474121094,234591.0
2023-08-14,32.20000076293945,32.349998474121094,32.0,32.150001525878906,94815.0
2023-08-15,32.25,33.0,32.25,32.54999923706055,315971.0
2023-08-16,32.599998474121094,32.70000076293945,32.150001525878906,32.25,103875.0
2023-08-17,32.20000076293945,32.75,31.850000381469727,32.75,244185.0
2023-08-20,32.5,33.5,32.5,33.400001525878906,263396.0
2023-08-21,33.45000076293945,33.5,32.75,32.75,148989.0
2023-08-22,32.54999923706055,33.0,32.099998474121094,32.900001525878906,70143.0
2023-08-23,32.900001525878906,33.5,32.900001525878906,33.25,144805.0
2023-08-24,33.04999923706055,33.349998474121094,32.79999923706055,33.25,52834.0
2023-08-27,33.400001525878906,33.400001525878906,32.79999923706055,32.849998474121094,49737.0
2023-08-28,32.95000076293945,33.150001525878906,32.54999923706055,32.54999923706055,91142.0
2023-08-29,32.900001525878906,32.900001525878906,32.0,32.099998474121094,113588.0
2023-08-30,32.099998474121094,32.45000076293945,32.0,32.349998474121094,38239.0
2023-08-31,32.349998474121094,32.54999923706055,32.099998474121094,32.29999923706055,70499.0
2023-09-03,32.79999923706055,33.400001525878906,32.349998474121094,32.849998474121094,226524.0
2023-09-04,33.20000076293945,33.29999923706055,32.45000076293945,32.45000076293945,241777.0
2023-09-05,32.29999923706055,32.5,31.450000762939453,31.649999618530273,224080.0
2023-09-06,31.649999618530273,31.850000381469727,30.950000762939453,31.700000762939453,260111.0
2023-09-07,31.75,31.950000762939453,31.450000762939453,31.700000762939453,112258.0
2023-09-10,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0
2023-09-11,32.150001525878906,32.95000076293945,32.0,32.599998474121094,326507.0
2023-09-12,32.70000076293945,33.150001525878906,32.20000076293945,32.5,299111.0
2023-09-13,32.599998474121094,32.79999923706055,32.04999923706055,32.5,110714.0
2023-09-14,32.70000076293945,32.70000076293945,32.20000076293945,32.20000076293945,72307.0
2023-09-17,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
2023-09-18,32.54999923706055,32.70000076293945,32.150001525878906,32.45000076293945,182618.0
2023-09-19,32.5,33.349998474121094,32.349998474121094,32.95000076293945,234506.0
2023-09-20,32.900001525878906,34.150001525878906,32.45000076293945,34.0,481460.0
2023-09-21,34.349998474121094,34.45000076293945,32.79999923706055,32.79999923706055,435608.0
2023-09-25,32.45000076293945,33.29999923706055,32.400001525878906,32.400001525878906,151595.0
2023-09-26,32.400001525878906,32.54999923706055,32.0,32.45000076293945,77156.0
2023-09-27,32.349998474121094,32.79999923706055,32.29999923706055,32.650001525878906,40173.0
2023-09-28,32.5,33.150001525878906,32.400001525878906,32.900001525878906,145833.0
2023-10-01,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0
2023-10-02,32.400001525878906,32.599998474121094,31.899999618530273,31.899999618530273,153836.0
2023-10-03,31.899999618530273,32.150001525878906,31.450000762939453,31.899999618530273,108657.0
2023-10-04,31.799999237060547,32.29999923706055,31.299999237060547,32.29999923706055,98241.0
2023-10-05,32.0,32.349998474121094,31.600000381469727,32.29999923706055,59675.0
2023-10-08,32.0,32.25,30.899999618530273,31.0,87938.0
2023-10-09,31.0,31.350000381469727,30.950000762939453,31.350000381469727,49791.0
2023-10-10,31.0,32.0,31.0,31.899999618530273,184147.0
2023-10-11,32.0,32.0,31.200000762939453,31.399999618530273,70888.0
2023-10-12,31.200000762939453,31.899999618530273,31.200000762939453,31.450000762939453,19551.0
2023-10-15,31.450000762939453,31.5,31.049999237060547,31.200000762939453,33819.0
2023-10-16,31.200000762939453,31.700000762939453,31.200000762939453,31.5,35459.0
2023-10-17,32.0,32.0,31.75,31.899999618530273,37799.0
2023-10-18,31.850000381469727,32.0,31.200000762939453,31.5,41562.0
2023-10-19,31.5,31.75,31.0,31.700000762939453,47082.0
2023-10-22,31.5,31.950000762939453,31.299999237060547,31.549999237060547,40160.0
2023-10-23,31.25,31.549999237060547,30.399999618530273,30.399999618530273,89586.0
2023-10-24,30.25,30.700000762939453,29.850000381469727,30.049999237060547,119160.0
2023-10-25,30.950000762939453,30.950000762939453,30.200000762939453,30.399999618530273,23034.0
2023-10-26,30.399999618530273,30.450000762939453,30.149999618530273,30.149999618530273,18909.0
2023-10-29,30.100000381469727,30.350000381469727,29.899999618530273,30.100000381469727,28675.0
2023-10-30,30.0,30.299999237060547,29.649999618530273,30.200000762939453,89550.0
2023-10-31,30.0,30.350000381469727,29.799999237060547,30.049999237060547,43730.0
2023-11-01,30.299999237060547,30.299999237060547,29.75,30.100000381469727,48577.0
2023-11-02,30.0,30.25,29.799999237060547,30.100000381469727,40426.0
2023-11-05,30.149999618530273,30.5,30.0,30.25,88918.0
2023-11-06,30.5,30.5,29.700000762939453,29.850000381469727,187555.0
2023-11-07,30.049999237060547,30.299999237060547,29.799999237060547,30.299999237060547,78821.0
2023-11-08,30.350000381469727,31.5,30.149999618530273,31.5,228176.0
2023-11-09,29.700000762939453,30.549999237060547,29.5,29.950000762939453,228781.0
2023-11-12,29.899999618530273,30.049999237060547,29.850000381469727,30.0,27126.0
2023-11-13,30.0,30.350000381469727,29.799999237060547,29.950000762939453,101288.0
2023-11-14,30.100000381469727,30.149999618530273,29.700000762939453,29.950000762939453,60191.0
2023-11-15,30.0,30.049999237060547,29.850000381469727,29.899999618530273,45375.0
2023-11-16,30.149999618530273,30.5,29.899999618530273,30.5,150840.0
2023-11-19,30.549999237060547,31.149999618530273,30.5,30.75,185631.0
2023-11-20,31.0,31.0,30.649999618530273,30.75,95102.0
2023-11-21,31.0,31.5,30.899999618530273,31.299999237060547,169165.0
2023-11-22,31.299999237060547,31.299999237060547,30.700000762939453,30.899999618530273,77803.0
2023-11-23,31.299999237060547,31.299999237060547,30.700000762939453,30.899999618530273,77803.0
2023-11-26,30.549999237060547,30.850000381469727,30.450000762939453,30.799999237060547,74838.0
2023-11-27,30.700000762939453,31.0,30.700000762939453,30.799999237060547,82999.0
2023-11-28,30.799999237060547,31.0,30.700000762939453,31.0,47791.0
2023-11-29,30.950000762939453,31.149999618530273,30.899999618530273,31.100000381469727,62539.0
2023-11-30,31.149999618530273,31.75,30.850000381469727,31.75,172118.0
2023-12-03,31.950000762939453,32.0,31.700000762939453,31.75,94294.0
2023-12-04,31.799999237060547,32.0,31.549999237060547,32.0,93968.0
2023-12-05,32.0,32.25,31.649999618530273,31.649999618530273,118614.0
2023-12-06,31.600000381469727,31.850000381469727,31.5,31.600000381469727,55102.0
2023-12-07,31.799999237060547,32.150001525878906,31.649999618530273,31.850000381469727,137872.0
2023-12-10,31.950000762939453,32.150001525878906,31.799999237060547,32.099998474121094,141164.0
2023-12-11,32.20000076293945,32.20000076293945,31.799999237060547,31.950000762939453,87699.0
2023-12-12,32.0,32.0,31.649999618530273,31.899999618530273,56147.0
2023-12-13,31.899999618530273,32.04999923706055,31.649999618530273,31.75,73343.0
2023-12-14,31.75,31.899999618530273,31.600000381469727,31.75,45742.0
2023-12-17,31.75,31.899999618530273,31.600000381469727,31.600000381469727,55357.0
2023-12-18,31.75,32.20000076293945,31.600000381469727,31.850000381469727,135224.0
2023-12-19,31.950000762939453,32.599998474121094,31.799999237060547,32.54999923706055,346215.0
2023-12-20,32.650001525878906,32.70000076293945,32.0,32.099998474121094,444763.0
2023-12-21,32.0,32.099998474121094,31.5,31.5,252011.0
2023-12-24,31.549999237060547,31.799999237060547,31.299999237060547,31.799999237060547,123645.0
2023-12-25,31.799999237060547,31.850000381469727,31.5,31.549999237060547,87746.0
2023-12-26,31.75,31.75,31.5,31.75,85225.0
2023-12-27,31.75,31.799999237060547,31.549999237060547,31.75,67462.0
2023-12-28,31.799999237060547,31.799999237060547,31.600000381469727,31.600000381469727,60457.0
2023-12-31,31.600000381469727,32.20000076293945,31.549999237060547,32.099998474121094,290960.0
2024-01-01,32.20000076293945,32.400001525878906,32.0,32.099998474121094,172481.0
2024-01-02,32.150001525878906,32.70000076293945,31.950000762939453,32.70000076293945,451694.0
2024-01-03,32.75,32.75,32.0,32.150001525878906,314470.0
2024-01-04,32.0,32.099998474121094,31.700000762939453,31.950000762939453,126340.0
2024-01-07,31.950000762939453,32.900001525878906,31.799999237060547,32.650001525878906,411988.0
2024-01-08,32.70000076293945,33.349998474121094,32.54999923706055,32.900001525878906,427723.0
2024-01-09,33.0,33.54999923706055,32.70000076293945,33.150001525878906,176180.0
2024-01-10,33.0,33.29999923706055,32.95000076293945,33.25,91047.0
2024-01-11,33.04999923706055,33.29999923706055,32.599998474121094,33.29999923706055,198116.0
2024-01-14,33.29999923706055,33.849998474121094,33.099998474121094,33.5,288666.0
2024-01-15,33.349998474121094,34.150001525878906,33.29999923706055,34.099998474121094,446786.0
2024-01-16,34.04999923706055,34.849998474121094,33.900001525878906,34.70000076293945,613838.0
2024-01-17,34.79999923706055,34.95000076293945,33.5,33.54999923706055,1173431.0
2024-01-18,33.349998474121094,33.5,32.95000076293945,33.5,247251.0
2024-01-21,33.25,33.650001525878906,33.04999923706055,33.099998474121094,86599.0
2024-01-22,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
2024-01-23,33.849998474121094,33.849998474121094,33.20000076293945,33.20000076293945,101833.0
2024-01-24,33.20000076293945,33.5,33.0,33.04999923706055,131039.0
2024-01-25,33.29999923706055,33.349998474121094,33.04999923706055,33.25,39864.0
2024-01-28,33.349998474121094,33.400001525878906,33.0,33.150001525878906,72365.0
2024-01-29,33.04999923706055,33.650001525878906,33.04999923706055,33.099998474121094,113599.0
2024-01-30,33.29999923706055,33.29999923706055,32.70000076293945,32.95000076293945,89791.0
2024-01-31,32.5,33.20000076293945,32.5,32.849998474121094,62071.0
2024-02-01,32.75,33.29999923706055,32.599998474121094,32.95000076293945,29850.0
2024-02-04,32.95000076293945,33.0,32.29999923706055,32.599998474121094,61627.0
2024-02-05,32.400001525878906,33.150001525878906,32.400001525878906,32.79999923706055,66546.0
2024-02-06,32.5,32.79999923706055,32.45000076293945,32.599998474121094,119432.0
2024-02-07,31.450000762939453,33.349998474121094,31.450000762939453,33.25,162109.0
2024-02-08,31.450000762939453,33.349998474121094,31.450000762939453,33.25,162109.0
2024-02-11,33.349998474121094,33.349998474121094,32.95000076293945,33.04999923706055,58090.0
2024-02-12,33.099998474121094,33.25,32.75,32.75,103772.0
2024-02-13,33.150001525878906,33.150001525878906,32.70000076293945,33.0,94522.0
2024-02-14,33.0,36.29999923706055,32.79999923706055,36.29999923706055,1141936.0
2024-02-15,36.599998474121094,36.900001525878906,35.599998474121094,36.099998474121094,879988.0
2024-02-18,36.349998474121094,37.04999923706055,36.0,36.54999923706055,876598.0
2024-02-19,36.54999923706055,36.599998474121094,35.75,35.75,312458.0
2024-02-20,35.75,36.54999923706055,35.650001525878906,36.349998474121094,267170.0
2024-02-21,36.099998474121094,36.599998474121094,35.849998474121094,36.25,224849.0
2024-02-25,35.79999923706055,36.349998474121094,35.75,35.79999923706055,169939.0
2024-02-26,35.79999923706055,36.0,35.0,35.0,210560.0
2024-02-27,35.0,35.349998474121094,34.650001525878906,35.04999923706055,181677.0
2024-02-28,35.29999923706055,35.650001525878906,34.95000076293945,35.099998474121094,251330.0
2024-02-29,35.099998474121094,35.54999923706055,34.400001525878906,34.400001525878906,322231.0
2024-03-03,34.400001525878906,35.29999923706055,34.04999923706055,35.0,218755.0
2024-03-04,35.099998474121094,35.349998474121094,33.849998474121094,33.849998474121094,269013.0
2024-03-05,33.849998474121094,33.849998474121094,33.849998474121094,33.849998474121094,0.0
2024-03-06,33.849998474121094,34.70000076293945,33.849998474121094,34.150001525878906,134253.0
2024-03-07,34.20000076293945,34.849998474121094,34.0,34.5,198599.0
2024-03-10,34.95000076293945,35.5,34.70000076293945,34.79999923706055,339984.0
2024-03-11,35.0,35.04999923706055,34.099998474121094,34.25,125684.0
2024-03-12,34.04999923706055,34.5,34.0,34.20000076293945,115685.0
2024-03-13,34.150001525878906,34.5,34.04999923706055,34.099998474121094,130918.0
2024-03-14,34.099998474121094,34.79999923706055,34.0,34.5,249294.0
2024-03-17,34.5,35.400001525878906,34.45000076293945,34.95000076293945,355680.0
2024-03-18,35.0,35.349998474121094,34.849998474121094,35.099998474121094,290470.0
2024-03-19,35.349998474121094,36.0,35.0,35.400001525878906,717057.0
2024-03-20,35.599998474121094,36.0,34.400001525878906,34.599998474121094,512397.0
2024-03-21,34.599998474121094,34.599998474121094,34.04999923706055,34.150001525878906,268779.0
2024-03-24,34.099998474121094,34.150001525878906,32.650001525878906,32.650001525878906,625072.0
2024-03-25,32.650001525878906,33.0,32.20000076293945,32.20000076293945,264778.0
2024-03-26,32.0,32.54999923706055,31.700000762939453,32.54999923706055,321543.0
2024-03-27,32.54999923706055,32.849998474121094,32.400001525878906,32.5,135696.0
2024-03-28,32.54999923706055,32.70000076293945,31.649999618530273,32.599998474121094,191660.0
2024-03-31,32.599998474121094,32.599998474121094,31.899999618530273,32.0,144641.0
2024-04-01,31.950000762939453,32.400001525878906,31.850000381469727,31.950000762939453,67537.0
2024-04-02,32.04999923706055,32.599998474121094,32.0,32.45000076293945,137017.0
2024-04-03,32.79999923706055,33.349998474121094,32.400001525878906,32.70000076293945,178470.0
2024-04-04,32.900001525878906,32.900001525878906,31.700000762939453,32.0,284173.0
2024-04-14,,,,,
2024-04-15,32.45000076293945,32.650001525878906,32.150001525878906,32.25,120709.0
2024-04-16,32.25,32.349998474121094,31.799999237060547,32.150001525878906,115151.0
2024-04-17,31.850000381469727,32.04999923706055,31.5,31.799999237060547,82642.0
2024-04-18,32.0,32.20000076293945,31.299999237060547,31.350000381469727,201699.0
2024-04-21,31.399999618530273,31.700000762939453,31.399999618530273,31.549999237060547,85157.0
2024-04-22,31.600000381469727,31.700000762939453,31.350000381469727,31.399999618530273,98832.0
2024-04-23,31.350000381469727,31.350000381469727,30.549999237060547,30.600000381469727,149915.0
2024-04-24,30.600000381469727,30.899999618530273,30.149999618530273,30.25,89066.0
2024-04-25,30.200000762939453,30.5,30.049999237060547,30.200000762939453,91332.0
2024-04-28,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
2024-04-29,31.350000381469727,31.600000381469727,31.100000381469727,31.450000762939453,184011.0
2024-04-30,31.450000762939453,31.549999237060547,31.0,31.549999237060547,80784.0
2024-05-01,31.549999237060547,31.549999237060547,31.0,31.100000381469727,56456.0
2024-05-02,31.049999237060547,31.350000381469727,31.0,31.350000381469727,42102.0
2024-05-05,31.600000381469727,31.649999618530273,31.100000381469727,31.149999618530273,150208.0
2024-05-06,31.149999618530273,31.200000762939453,30.700000762939453,30.75,48977.0
2024-05-07,30.799999237060547,30.899999618530273,30.299999237060547,30.5,103833.0
2024-05-08,30.5,31.0,30.100000381469727,30.350000381469727,188513.0
2024-05-09,30.350000381469727,30.450000762939453,30.100000381469727,30.149999618530273,57751.0
2024-05-12,30.299999237060547,30.299999237060547,29.0,29.399999618530273,157235.0
2024-05-13,29.399999618530273,29.700000762939453,29.100000381469727,29.399999618530273,58581.0
2024-05-14,29.600000381469727,30.0,29.0,29.5,167306.0
2024-05-15,29.600000381469727,29.799999237060547,29.200000762939453,29.299999237060547,27988.0
2024-05-16,29.5,29.5,29.25,29.5,27612.0
2024-05-19,29.5,29.5,29.5,29.5,0.0
2024-05-20,29.100000381469727,29.299999237060547,28.850000381469727,29.149999618530273,91647.0
2024-05-21,29.149999618530273,29.25,29.0,29.049999237060547,42072.0
2024-05-22,29.0,29.200000762939453,28.399999618530273,28.5,268292.0
2024-05-23,28.450000762939453,28.700000762939453,28.25,28.5,75417.0
2024-05-26,28.899999618530273,28.899999618530273,28.149999618530273,28.5,30889.0
2024-05-27,28.5,28.75,28.149999618530273,28.200000762939453,34090.0
2024-05-28,28.149999618530273,28.450000762939453,27.850000381469727,28.0,75094.0
2024-05-29,28.0,28.100000381469727,27.700000762939453,28.100000381469727,119863.0
2024-05-30,28.100000381469727,28.100000381469727,27.5,27.549999237060547,67335.0
2024-06-02,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0.0
2024-06-03,27.899999618530273,28.350000381469727,27.799999237060547,28.200000762939453,164838.0
2024-06-04,28.200000762939453,28.200000762939453,27.5,27.600000381469727,92970.0
2024-06-05,27.450000762939453,27.649999618530273,26.5,27.649999618530273,94207.0
2024-06-06,27.649999618530273,27.75,27.299999237060547,27.75,38910.0
2024-06-09,27.75,27.950000762939453,27.75,27.899999618530273,30229.0
2024-06-10,27.899999618530273,28.399999618530273,27.899999618530273,28.049999237060547,76371.0
2024-06-11,28.299999237060547,28.799999237060547,28.149999618530273,28.600000381469727,117200.0
2024-06-12,28.799999237060547,28.799999237060547,27.899999618530273,27.899999618530273,89244.0
2024-06-13,27.899999618530273,28.200000762939453,27.75,28.200000762939453,33243.0
2024-06-23,28.200000762939453,28.75,28.149999618530273,28.5,88469.0
2024-06-24,28.5,28.5,27.950000762939453,28.0,25661.0
2024-06-25,28.100000381469727,28.149999618530273,27.75,27.799999237060547,63662.0
2024-06-26,27.799999237060547,28.0,27.5,27.600000381469727,36513.0
2024-06-27,27.799999237060547,27.850000381469727,27.450000762939453,27.700000762939453,27999.0
2024-06-30,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0
2024-07-01,27.399999618530273,27.75,27.25,27.399999618530273,91596.0
2024-07-02,27.399999618530273,27.899999618530273,27.399999618530273,27.450000762939453,39527.0
2024-07-03,27.5,27.649999618530273,27.149999618530273,27.149999618530273,33094.0
2024-07-04,27.100000381469727,27.799999237060547,27.0,27.549999237060547,102546.0
2024-07-07,27.5,27.899999618530273,27.299999237060547,27.450000762939453,84129.0
2024-07-08,27.450000762939453,27.600000381469727,27.0,27.0,37521.0
2024-07-09,27.200000762939453,27.200000762939453,26.600000381469727,26.700000762939453,44321.0
2024-07-10,26.700000762939453,27.5,26.700000762939453,27.0,52627.0
2024-07-11,27.0,27.200000762939453,26.899999618530273,27.100000381469727,22104.0
2024-07-14,27.149999618530273,28.149999618530273,27.100000381469727,27.649999618530273,117892.0
2024-07-15,27.950000762939453,28.0,27.600000381469727,27.600000381469727,50553.0
2024-07-16,27.899999618530273,27.899999618530273,27.5,27.649999618530273,45267.0
2024-07-17,27.799999237060547,28.350000381469727,27.649999618530273,28.100000381469727,151250.0
2024-07-18,28.100000381469727,28.200000762939453,27.700000762939453,27.950000762939453,67726.0
2024-07-21,27.950000762939453,28.299999237060547,27.75,28.200000762939453,85836.0
2024-07-22,28.5,28.549999237060547,28.0,28.049999237060547,110474.0
2024-07-23,27.850000381469727,28.049999237060547,27.100000381469727,27.100000381469727,93295.0
2024-07-24,27.200000762939453,27.399999618530273,27.0,27.200000762939453,58299.0
2024-07-25,27.200000762939453,27.200000762939453,26.850000381469727,27.200000762939453,34566.0
2024-07-28,27.200000762939453,27.549999237060547,27.200000762939453,27.5,42835.0
2024-07-29,27.700000762939453,27.700000762939453,27.0,27.25,36172.0
2024-07-30,27.200000762939453,27.299999237060547,27.0,27.299999237060547,51447.0
2024-07-31,27.350000381469727,27.350000381469727,27.049999237060547,27.299999237060547,28890.0
2024-08-01,27.299999237060547,27.299999237060547,26.799999237060547,26.899999618530273,44101.0
2024-08-04,26.799999237060547,26.799999237060547,25.75,26.149999618530273,70460.0
2024-08-05,26.149999618530273,26.149999618530273,23.540000915527344,23.979999542236328,232405.0
2024-08-06,24.5,25.0,24.260000228881836,24.780000686645508,102570.0
2024-08-07,24.81999969482422,25.450000762939453,24.739999771118164,25.450000762939453,94258.0
2024-08-08,25.399999618530273,25.399999618530273,24.0,24.31999969482422,158720.0
2024-08-11,25.100000381469727,26.700000762939453,24.799999237060547,24.899999618530273,244475.0
2024-08-12,24.84000015258789,25.0,24.5,24.65999984741211,61424.0
2024-08-13,24.68000030517578,25.200000762939453,24.68000030517578,25.049999237060547,45006.0
2024-08-14,25.100000381469727,25.399999618530273,25.049999237060547,25.25,40405.0
2024-08-15,25.399999618530273,25.899999618530273,25.25,25.450000762939453,52833.0
2024-08-18,25.25,25.549999237060547,25.25,25.399999618530273,57126.0
2024-08-19,25.25,25.350000381469727,25.0,25.100000381469727,354100.0
2024-08-20,25.100000381469727,25.149999618530273,24.940000534057617,25.100000381469727,251254.0
2024-08-21,25.049999237060547,25.100000381469727,24.5,24.81999969482422,233088.0
2024-08-22,24.860000610351562,25.25,24.559999465942383,25.149999618530273,192359.0
2024-08-25,25.299999237060547,25.600000381469727,25.299999237060547,25.450000762939453,150376.0
2024-08-26,25.450000762939453,25.5,25.0,25.5,112916.0
2024-08-27,25.549999237060547,26.5,25.549999237060547,25.600000381469727,339396.0
2024-08-28,25.649999618530273,26.100000381469727,25.399999618530273,25.799999237060547,181422.0
2024-08-29,25.950000762939453,26.75,25.799999237060547,26.450000762939453,314823.0
2024-09-01,26.600000381469727,27.450000762939453,26.600000381469727,27.399999618530273,456679.0
2024-09-02,27.649999618530273,29.799999237060547,27.649999618530273,29.149999618530273,2127458.0
2024-09-03,29.149999618530273,29.600000381469727,28.700000762939453,29.149999618530273,491184.0
2024-09-04,28.0,29.299999237060547,27.899999618530273,28.799999237060547,242438.0
2024-09-05,28.799999237060547,29.75,28.600000381469727,29.549999237060547,375272.0
2024-09-08,29.799999237060547,30.450000762939453,29.5,30.350000381469727,769735.0
2024-09-09,30.5,30.700000762939453,29.850000381469727,30.049999237060547,492917.0
2024-09-10,30.200000762939453,30.200000762939453,29.299999237060547,29.399999618530273,330790.0
2024-09-11,29.350000381469727,29.799999237060547,29.0,29.200000762939453,240609.0
2024-09-12,29.25,29.5,28.950000762939453,28.950000762939453,176630.0
2024-09-15,28.950000762939453,29.399999618530273,28.399999618530273,28.5,158705.0
2024-09-16,28.5,29.049999237060547,28.200000762939453,28.450000762939453,205550.0
2024-09-17,28.450000762939453,28.75,28.149999618530273,28.5,104338.0
2024-09-18,28.350000381469727,28.75,28.149999618530273,28.700000762939453,82351.0
2024-09-19,28.899999618530273,28.899999618530273,28.299999237060547,28.299999237060547,112158.0
2024-09-22,28.350000381469727,28.600000381469727,27.950000762939453,28.0,127202.0
2024-09-24,28.100000381469727,28.600000381469727,27.75,28.450000762939453,205061.0
2024-09-25,28.649999618530273,28.850000381469727,28.299999237060547,28.299999237060547,154421.0
2024-09-26,28.600000381469727,28.75,28.299999237060547,28.350000381469727,154567.0
2024-09-29,28.350000381469727,28.649999618530273,28.100000381469727,28.100000381469727,96458.0
2024-09-30,28.100000381469727,28.399999618530273,28.0,28.0,130772.0
2024-10-01,28.25,28.25,27.600000381469727,27.600000381469727,130249.0
2024-10-02,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
2024-10-03,26.75,27.149999618530273,26.549999237060547,26.700000762939453,86233.0
2024-10-06,26.799999237060547,27.549999237060547,26.0,26.0,216921.0
2024-10-07,26.100000381469727,26.600000381469727,25.899999618530273,26.450000762939453,78172.0
2024-10-08,26.450000762939453,26.450000762939453,25.600000381469727,26.450000762939453,130364.0
2024-10-09,26.049999237060547,26.450000762939453,25.799999237060547,26.049999237060547,47185.0
2024-10-10,26.049999237060547,26.899999618530273,26.049999237060547,26.799999237060547,69533.0
2024-10-13,26.899999618530273,27.299999237060547,26.549999237060547,27.049999237060547,181654.0
2024-10-14,27.049999237060547,27.799999237060547,26.75,26.950000762939453,287253.0
2024-10-15,26.850000381469727,27.149999618530273,26.649999618530273,26.850000381469727,164724.0
2024-10-16,26.899999618530273,26.950000762939453,26.649999618530273,26.850000381469727,80474.0
2024-10-17,26.850000381469727,26.850000381469727,26.200000762939453,26.200000762939453,105872.0
2024-10-20,26.0,26.600000381469727,26.0,26.5,103963.0
2024-10-21,26.25,26.600000381469727,26.25,26.600000381469727,57769.0
2024-10-22,26.549999237060547,26.950000762939453,26.299999237060547,26.399999618530273,184648.0
2024-10-23,26.399999618530273,26.549999237060547,25.950000762939453,26.549999237060547,134440.0
2024-10-24,26.350000381469727,26.549999237060547,26.100000381469727,26.399999618530273,109610.0
2024-10-27,26.5,26.899999618530273,26.299999237060547,26.5,107376.0
2024-10-28,26.549999237060547,26.600000381469727,25.700000762939453,25.700000762939453,345708.0
2024-10-29,25.850000381469727,26.200000762939453,25.399999618530273,25.950000762939453,464894.0
2024-10-30,25.950000762939453,25.950000762939453,25.600000381469727,25.799999237060547,112490.0
2024-10-31,25.799999237060547,25.799999237060547,25.399999618530273,25.5,171272.0
2024-11-03,25.399999618530273,25.5,25.200000762939453,25.399999618530273,83577.0
2024-11-04,25.5,25.899999618530273,25.049999237060547,25.75,155832.0
2024-11-05,25.850000381469727,25.850000381469727,25.299999237060547,25.5,46920.0
2024-11-06,25.5,25.700000762939453,25.200000762939453,25.5,112993.0
2024-11-07,25.5,25.649999618530273,25.200000762939453,25.5,82185.0
2024-11-10,25.5,25.899999618530273,25.200000762939453,25.549999237060547,101844.0
2024-11-11,25.5,26.299999237060547,25.350000381469727,26.100000381469727,394588.0
2024-11-12,26.0,26.299999237060547,25.700000762939453,26.25,295365.0
2024-11-13,25.899999618530273,26.5,25.899999618530273,26.299999237060547,200146.0
2024-11-14,26.049999237060547,26.450000762939453,25.950000762939453,26.049999237060547,101311.0
2024-11-17,26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0.0
2024-11-18,26.399999618530273,26.399999618530273,25.850000381469727,25.950000762939453,88452.0
2024-11-19,26.049999237060547,26.149999618530273,25.700000762939453,26.0,86733.0
2024-11-20,26.049999237060547,26.049999237060547,25.700000762939453,25.700000762939453,67358.0
2024-11-21,25.649999618530273,25.950000762939453,25.549999237060547,25.950000762939453,311159.0
2024-11-24,25.799999237060547,26.049999237060547,25.799999237060547,26.0,93448.0
2024-11-25,26.0,26.049999237060547,25.799999237060547,25.799999237060547,97444.0
2024-11-26,25.950000762939453,25.950000762939453,25.75,25.899999618530273,93588.0
2024-11-27,25.600000381469727,26.0,25.600000381469727,26.0,86806.0
2024-11-28,26.0,26.100000381469727,25.799999237060547,25.850000381469727,45755.0
2024-12-01,26.0,26.100000381469727,25.799999237060547,25.850000381469727,45755.0
2024-12-02,26.0,26.100000381469727,25.899999618530273,26.0,55773.0
2024-12-03,25.899999618530273,26.5,25.899999618530273,26.100000381469727,93559.0
2024-12-04,26.100000381469727,26.700000762939453,26.100000381469727,26.25,139029.0
2024-12-05,26.25,26.399999618530273,26.25,26.399999618530273,66152.0
2024-12-08,26.450000762939453,27.049999237060547,26.450000762939453,26.899999618530273,244498.0
2024-12-09,27.0,27.100000381469727,26.649999618530273,26.75,115432.0
2024-12-10,26.75,26.950000762939453,26.600000381469727,26.850000381469727,55642.0
2024-12-11,26.75,27.25,26.700000762939453,26.899999618530273,143977.0
2024-12-12,26.899999618530273,26.899999618530273,26.700000762939453,26.75,23703.0
2024-12-15,26.799999237060547,27.299999237060547,26.799999237060547,27.100000381469727,160253.0
2024-12-16,27.200000762939453,27.200000762939453,26.850000381469727,26.950000762939453,66236.0
2024-12-17,26.950000762939453,27.149999618530273,26.75,26.850000381469727,39071.0
2024-12-18,26.850000381469727,27.0,26.799999237060547,27.0,18616.0
2024-12-19,26.950000762939453,27.049999237060547,26.75,26.850000381469727,54521.0
2024-12-22,26.75,27.399999618530273,26.75,27.049999237060547,99867.0
2024-12-23,27.299999237060547,27.350000381469727,27.0,27.299999237060547,84142.0
2024-12-24,27.299999237060547,27.649999618530273,27.0,27.399999618530273,150302.0
2024-12-25,27.5,27.649999618530273,27.049999237060547,27.549999237060547,64960.0
2024-12-26,27.5,27.600000381469727,27.399999618530273,27.549999237060547,26076.0
2024-12-29,27.600000381469727,27.850000381469727,27.600000381469727,27.700000762939453,111164.0
2024-12-30,27.549999237060547,27.899999618530273,27.5,27.700000762939453,93541.0
2024-12-31,27.899999618530273,28.299999237060547,27.75,27.899999618530273,299088.0
2025-01-01,28.100000381469727,28.200000762939453,27.700000762939453,28.149999618530273,115571.0
2025-01-02,28.299999237060547,28.299999237060547,27.649999618530273,27.75,114753.0
2025-01-05,27.700000762939453,28.100000381469727,27.5,27.899999618530273,109584.0
2025-01-06,27.75,28.25,27.700000762939453,27.899999618530273,104343.0
2025-01-07,27.899999618530273,28.149999618530273,27.549999237060547,27.700000762939453,72781.0
2025-01-08,27.649999618530273,28.399999618530273,27.649999618530273,28.100000381469727,124953.0
2025-01-09,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
2025-01-12,28.850000381469727,29.100000381469727,28.649999618530273,29.0,117022.0
2025-01-13,29.0,29.0,28.700000762939453,28.700000762939453,94498.0
2025-01-14,28.700000762939453,29.149999618530273,28.649999618530273,29.0,68662.0
2025-01-15,29.100000381469727,30.0,29.0,29.899999618530273,284260.0
2025-01-16,30.0,30.899999618530273,29.899999618530273,30.25,360840.0
2025-01-19,30.200000762939453,30.5,30.100000381469727,30.299999237060547,49880.0
2025-01-20,30.25,30.450000762939453,30.049999237060547,30.450000762939453,67355.0
2025-01-21,30.450000762939453,31.600000381469727,30.450000762939453,31.5,251267.0
2025-01-22,31.600000381469727,31.799999237060547,31.049999237060547,31.450000762939453,221096.0
2025-01-23,31.450000762939453,31.600000381469727,31.200000762939453,31.450000762939453,101193.0
2025-01-26,31.399999618530273,31.700000762939453,31.0,31.049999237060547,168254.0
2025-01-27,30.950000762939453,31.549999237060547,30.799999237060547,30.950000762939453,139062.0
2025-01-28,30.950000762939453,31.25,30.700000762939453,31.0,465696.0
2025-01-29,31.100000381469727,31.350000381469727,30.850000381469727,31.0,135676.0
2025-01-30,31.200000762939453,31.200000762939453,30.700000762939453,30.899999618530273,103512.0
2025-02-02,30.700000762939453,31.0,30.700000762939453,30.799999237060547,50084.0
2025-02-03,31.399999618530273,31.399999618530273,30.399999618530273,30.5,148970.0
2025-02-04,30.399999618530273,31.100000381469727,30.299999237060547,31.0,75376.0
2025-02-05,31.0,31.0,30.350000381469727,30.649999618530273,104508.0
2025-02-06,30.700000762939453,31.100000381469727,30.5,31.100000381469727,96070.0
2025-02-09,31.0,31.0,30.200000762939453,30.200000762939453,175806.0
2025-02-10,30.299999237060547,30.600000381469727,30.100000381469727,30.200000762939453,94680.0
2025-02-11,30.149999618530273,30.450000762939453,30.049999237060547,30.200000762939453,91887.0
2025-02-12,30.399999618530273,30.700000762939453,29.700000762939453,30.100000381469727,136383.0
2025-02-13,30.100000381469727,30.25,29.75,30.100000381469727,110380.0
2025-02-16,30.399999618530273,30.399999618530273,30.0,30.200000762939453,38746.0
2025-02-17,29.950000762939453,30.350000381469727,29.5,30.200000762939453,76393.0
2025-02-18,30.299999237060547,30.299999237060547,29.649999618530273,29.799999237060547,51597.0
2025-02-19,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2025-02-20,29.700000762939453,30.100000381469727,29.649999618530273,30.0,59447.0
2025-02-24,30.0,30.0,29.549999237060547,29.700000762939453,53073.0
2025-02-25,29.700000762939453,29.75,29.0,29.399999618530273,79630.0
2025-02-26,29.350000381469727,29.75,29.0,29.75,35848.0
2025-02-27,29.850000381469727,30.0,29.049999237060547,29.950000762939453,144189.0
2025-03-02,29.950000762939453,29.950000762939453,29.0,29.149999618530273,29858.0
2025-03-03,29.100000381469727,29.100000381469727,27.75,28.350000381469727,243559.0
2025-03-04,28.350000381469727,28.600000381469727,28.049999237060547,28.600000381469727,71845.0
2025-03-05,28.25,28.549999237060547,27.899999618530273,28.0,39641.0
2025-03-06,27.950000762939453,28.450000762939453,27.5,28.299999237060547,69391.0
2025-03-09,27.75,28.600000381469727,27.5,28.549999237060547,34643.0
2025-03-10,28.549999237060547,28.549999237060547,27.799999237060547,27.799999237060547,38445.0
2025-03-11,28.0,28.049999237060547,27.299999237060547,27.850000381469727,34027.0
2025-03-12,27.950000762939453,28.0,27.299999237060547,27.950000762939453,63384.0
2025-03-13,27.950000762939453,28.049999237060547,27.450000762939453,28.049999237060547,47049.0
2025-03-16,28.0,28.350000381469727,27.75,28.350000381469727,63056.0
2025-03-17,28.350000381469727,28.399999618530273,28.0,28.100000381469727,25815.0
2025-03-18,28.100000381469727,28.100000381469727,27.0,27.0,35167.0
2025-03-19,27.100000381469727,27.350000381469727,26.5,27.299999237060547,33381.0
2025-03-20,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
2025-03-23,28.0,28.25,27.75,28.25,44555.0
2025-03-24,28.350000381469727,28.350000381469727,27.549999237060547,27.950000762939453,37538.0
2025-03-25,27.950000762939453,28.399999618530273,27.700000762939453,28.399999618530273,17357.0
2025-03-26,28.5,31.0,28.399999618530273,30.950000762939453,145636.0
2025-03-27,30.649999618530273,31.850000381469727,30.649999618530273,31.850000381469727,306376.0
2025-04-03,31.700000762939453,31.700000762939453,30.25,30.299999237060547,119787.0
2025-04-06,29.0,30.450000762939453,27.450000762939453,30.450000762939453,160484.0
2025-04-07,28.549999237060547,29.700000762939453,27.799999237060547,28.75,255823.0
2025-04-08,29.049999237060547,29.350000381469727,28.049999237060547,28.25,79901.0
2025-04-09,27.799999237060547,28.700000762939453,27.600000381469727,27.799999237060547,44256.0
2025-04-10,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0
2025-04-13,28.75,29.149999618530273,28.700000762939453,28.799999237060547,57869.0
2025-04-14,29.0,29.0,28.5,28.700000762939453,34542.0
2025-04-15,28.700000762939453,28.950000762939453,28.299999237060547,28.299999237060547,59267.0
2025-04-16,28.450000762939453,28.5,27.799999237060547,28.0,86953.0
2025-04-17,28.0,28.0,28.0,28.0,0.0
2025-04-20,28.0,28.299999237060547,27.700000762939453,27.899999618530273,61889.0
2025-04-21,27.899999618530273,28.049999237060547,27.649999618530273,27.75,28713.0
2025-04-22,27.799999237060547,27.799999237060547,27.5,27.649999618530273,21914.0
2025-04-23,27.899999618530273,28.0,27.549999237060547,27.75,49661.0
2025-04-24,27.75,27.950000762939453,27.5,27.700000762939453,57474.0
2025-04-27,27.700000762939453,28.299999237060547,27.700000762939453,28.0,44955.0
2025-04-28,28.049999237060547,28.049999237060547,27.399999618530273,27.549999237060547,67537.0
2025-04-29,27.549999237060547,27.700000762939453,27.049999237060547,27.649999618530273,134596.0
2025-04-30,27.649999618530273,27.850000381469727,27.299999237060547,27.5,62571.0
2025-05-01,27.600000381469727,27.799999237060547,27.200000762939453,27.649999618530273,46040.0
2025-05-04,27.899999618530273,27.899999618530273,27.299999237060547,27.799999237060547,54222.0
2025-05-05,27.799999237060547,27.850000381469727,27.299999237060547,27.299999237060547,48335.0
2025-05-06,27.299999237060547,27.649999618530273,27.100000381469727,27.649999618530273,41616.0
2025-05-07,27.350000381469727,27.75,27.149999618530273,27.75,37868.0
2025-05-08,27.75,27.75,27.450000762939453,27.450000762939453,8086.0
2025-05-11,27.450000762939453,27.549999237060547,27.299999237060547,27.450000762939453,14975.0
2025-05-12,27.450000762939453,27.799999237060547,27.299999237060547,27.5,28393.0
2025-05-13,27.5,27.799999237060547,27.5,27.5,15712.0
2025-05-14,27.549999237060547,27.700000762939453,27.299999237060547,27.700000762939453,16325.0
2025-05-15,27.649999618530273,27.75,27.0,27.75,51042.0
2025-05-18,27.75,27.75,27.75,27.75,0.0
2025-05-19,28.149999618530273,28.200000762939453,27.649999618530273,28.200000762939453,71195.0
2025-05-20,27.75,28.149999618530273,27.75,28.149999618530273,35986.0
2025-05-21,28.0,28.200000762939453,27.5,28.200000762939453,71692.0
2025-05-22,28.0,28.200000762939453,27.75,28.0,46623.0
2025-05-25,27.950000762939453,27.950000762939453,27.5,27.5,18679.0
2025-05-26,27.5,28.200000762939453,27.049999237060547,28.200000762939453,76991.0
2025-05-27,28.299999237060547,28.299999237060547,27.549999237060547,28.049999237060547,67869.0
2025-05-28,28.200000762939453,28.200000762939453,27.549999237060547,27.549999237060547,19299.0
2025-05-29,27.799999237060547,28.100000381469727,27.549999237060547,27.75,33430.0
2025-06-01,27.600000381469727,28.0,27.549999237060547,27.799999237060547,22015.0
2025-06-02,27.799999237060547,27.799999237060547,27.399999618530273,27.75,25378.0
2025-06-03,27.75,27.75,27.399999618530273,27.399999618530273,5285.0
2025-06-04,27.600000381469727,27.799999237060547,27.5,27.799999237060547,8892.0
2025-06-11,27.549999237060547,27.850000381469727,27.549999237060547,27.700000762939453,6892.0
2025-06-12,27.700000762939453,27.700000762939453,27.0,27.0,12376.0
2025-06-15,27.0,27.549999237060547,26.0,26.049999237060547,84628.0
2025-06-16,25.850000381469727,27.399999618530273,25.850000381469727,26.75,73923.0
2025-06-17,26.700000762939453,26.899999618530273,25.950000762939453,26.399999618530273,24141.0
2025-06-18,26.0,26.5,25.549999237060547,26.100000381469727,26887.0
2025-06-19,26.100000381469727,26.350000381469727,25.899999618530273,26.100000381469727,12289.0
2025-06-22,26.100000381469727,26.600000381469727,26.0,26.100000381469727,26210.0
2025-06-23,26.100000381469727,26.5,26.049999237060547,26.100000381469727,11991.0
2025-06-24,26.549999237060547,27.049999237060547,26.350000381469727,26.649999618530273,42425.0
2025-06-25,26.649999618530273,27.0,26.5,27.0,38793.0
2025-06-26,26.75,27.649999618530273,26.75,27.200000762939453,29917.0
2025-06-29,27.040000915527344,28.860000610351562,27.0,28.020000457763672,186202.0
2025-06-30,28.020000457763672,28.81999969482422,27.81999969482422,28.81999969482422,86939.0
2025-07-01,29.0,29.479999542236328,28.31999969482422,28.579999923706055,209186.0
2025-07-02,28.299999237060547,28.920000076293945,28.239999771118164,28.799999237060547,81455.0
2025-07-03,28.799999237060547,28.920000076293945,28.420000076293945,28.639999389648438,91185.0
2025-07-06,28.239999771118164,28.639999389648438,28.239999771118164,28.440000534057617,14474.0
2025-07-07,28.299999237060547,28.31999969482422,28.059999465942383,28.200000762939453,30087.0
2025-07-08,28.200000762939453,28.200000762939453,27.81999969482422,27.899999618530273,57813.0
2025-07-09,27.799999237060547,28.299999237060547,27.700000762939453,28.299999237060547,29524.0
2025-07-10,28.299999237060547,28.479999542236328,28.15999984741211,28.420000076293945,24378.0
2025-07-13,28.440000534057617,28.520000457763672,27.760000228881836,27.799999237060547,48432.0
2025-07-14,27.600000381469727,27.600000381469727,26.799999237060547,27.18000030517578,176688.0
2025-07-15,27.020000457763672,27.15999984741211,26.5,26.739999771118164,47924.0
2025-07-16,26.540000915527344,26.799999237060547,26.520000457763672,26.600000381469727,34986.0
2025-07-17,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0
2025-07-20,26.739999771118164,26.739999771118164,26.0,26.0,22485.0
2025-07-21,26.0,27.040000915527344,25.8799991607666,26.0,156127.0
2025-07-22,25.799999237060547,26.1200008392334,25.299999237060547,25.399999618530273,90905.0
2025-07-23,25.079999923706055,25.760000228881836,25.079999923706055,25.200000762939453,37706.0
2025-07-24,25.219999313354492,26.200000762939453,25.219999313354492,25.34000015258789,68617.0
2025-07-27,25.239999771118164,25.799999237060547,25.239999771118164,25.760000228881836,30524.0
2025-07-28,25.700000762939453,25.760000228881836,25.0,25.040000915527344,63556.0
2025-07-29,25.0,25.6200008392334,24.709999084472656,25.219999313354492,69243.0
2025-07-30,25.219999313354492,25.299999237060547,25.0,25.059999465942383,10643.0
2025-07-31,25.059999465942383,25.280000686645508,24.81999969482422,24.81999969482422,35252.0
2025-08-03,26.899999618530273,26.899999618530273,25.059999465942383,26.239999771118164,136945.0
2025-08-04,25.65999984741211,26.15999984741211,25.6200008392334,26.0,48185.0
2025-08-05,26.200000762939453,26.200000762939453,25.5,25.719999313354492,42526.0
2025-08-06,25.600000381469727,26.079999923706055,25.520000457763672,25.899999618530273,21809.0
2025-08-07,25.920000076293945,26.459999084472656,25.5,25.520000457763672,68073.0
2025-08-10,25.520000457763672,26.100000381469727,25.139999389648438,25.920000076293945,68279.0
2025-08-11,26.399999618530273,26.899999618530273,25.700000762939453,25.799999237060547,170269.0
2025-08-12,25.780000686645508,26.15999984741211,25.459999084472656,25.979999542236328,28953.0
2025-08-13,25.979999542236328,25.979999542236328,25.299999237060547,25.360000610351562,66877.0
2025-08-14,25.3799991607666,26.1200008392334,25.3799991607666,26.100000381469727,37739.0
2025-08-17,26.100000381469727,27.459999084472656,26.020000457763672,26.739999771118164,114854.0
2025-08-18,27.700000762939453,28.959999084472656,27.18000030517578,27.399999618530273,598528.0
2025-08-19,27.200000762939453,27.559999465942383,26.920000076293945,26.920000076293945,97224.0
2025-08-20,26.700000762939453,27.1200008392334,26.700000762939453,26.739999771118164,65980.0
2025-08-21,26.780000686645508,27.280000686645508,26.760000228881836,27.040000915527344,100812.0
2025-08-24,27.0,27.440000534057617,26.979999542236328,27.040000915527344,75829.0
2025-08-25,27.020000457763672,27.18000030517578,26.559999465942383,26.559999465942383,46044.0
2025-08-26,26.540000915527344,27.0,26.5,26.84000015258789,43353.0
2025-08-27,26.979999542236328,27.079999923706055,26.8799991607666,26.979999542236328,23921.0
2025-08-28,26.84000015258789,26.959999084472656,26.34000015258789,26.700000762939453,28487.0
2025-08-31,26.639999389648438,26.700000762939453,26.299999237060547,26.399999618530273,36719.0
2025-09-01,26.459999084472656,26.68000030517578,25.739999771118164,25.739999771118164,22662.0
2025-09-02,25.959999084472656,25.959999084472656,25.219999313354492,25.739999771118164,30210.0
2025-09-03,25.719999313354492,25.719999313354492,25.100000381469727,25.219999313354492,66578.0
2025-09-04,25.200000762939453,25.31999969482422,24.719999313354492,25.219999313354492,60873.0
|